date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,18.14,18.19,18.02,18.06,222732.4913892078,18.14,18.19,18.02,18.06,222732.4914
2005-01-03 10:00:00,18.06,18.1,17.93,17.93,59701.49253731344,18.06,18.1,17.93,17.93,59701.4925
2005-01-03 10:30:00,17.93,17.93,17.79,17.88,135476.4638346728,17.93,17.93,17.79,17.88,135476.4638
2005-01-03 11:00:00,17.88,17.94,17.82,17.85,104094.91006505932,17.88,17.94,17.82,17.85,104094.9101
2005-01-03 11:30:00,17.86,17.93,17.85,17.92,218905.47263681592,17.86,17.93,17.85,17.92,218905.4726
2005-01-03 12:00:00,17.93,17.93,17.91,17.92,31764.255644852663,17.93,17.93,17.91,17.92,31764.2556
2005-01-03 12:30:00,17.92,17.97,17.92,17.94,14925.37313432836,17.92,17.97,17.92,17.94,14925.3731
2005-01-03 13:00:00,17.95,17.95,17.88,17.89,33295.063145809414,17.95,17.95,17.88,17.89,33295.0631
2005-01-03 13:30:00,17.88,17.92,17.88,17.88,47455.0325296594,17.88,17.92,17.88,17.88,47455.0325
2005-01-03 14:00:00,17.88,17.88,17.84,17.88,20665.901262916188,17.88,17.88,17.84,17.88,20665.9013
2005-01-03 14:30:00,17.88,17.91,17.8,17.8,86873.32567929583,17.88,17.91,17.8,17.8,86873.3257
2005-01-03 15:00:00,17.81,17.83,17.75,17.76,58553.386911595866,17.81,17.83,17.75,17.76,58553.3869
2005-01-03 15:30:00,17.74,17.78,17.74,17.78,97588.97818599312,17.74,17.78,17.74,17.78,97588.9782
2005-01-04 09:30:00,17.85,17.95,17.85,17.94,89552.23880597015,17.85,17.95,17.85,17.94,89552.2388
2005-01-04 10:00:00,17.94,17.99,17.92,17.96,208189.82013011863,17.94,17.99,17.92,17.96,208189.8201
2005-01-04 10:30:00,17.97,17.97,17.89,17.89,184079.60199004976,17.97,17.97,17.89,17.89,184079.602
2005-01-04 11:00:00,17.89,17.97,17.88,17.94,126674.32070417146,17.89,17.97,17.88,17.94,126674.3207
2005-01-04 11:30:00,17.95,17.98,17.94,17.95,19135.09376195944,17.95,17.98,17.94,17.95,19135.0938
2005-01-04 12:00:00,17.95,17.96,17.83,17.84,83429.00880214313,17.95,17.96,17.83,17.84,83429.0088
2005-01-04 12:30:00,17.86,17.89,17.85,17.86,44010.7156525067,17.86,17.89,17.85,17.86,44010.7157
2005-01-04 13:00:00,17.86,17.9,17.85,17.86,19135.09376195944,17.86,17.9,17.85,17.86,19135.0938
2005-01-04 13:30:00,17.86,17.88,17.84,17.87,29850.74626865672,17.86,17.88,17.84,17.87,29850.7463
2005-01-04 14:00:00,17.87,17.89,17.79,17.84,117489.47569843092,17.87,17.89,17.79,17.84,117489.4757
2005-01-04 14:30:00,17.84,17.88,17.79,17.88,132032.1469575201,17.84,17.88,17.79,17.88,132032.147
2005-01-04 15:00:00,17.88,17.9,17.81,17.87,169536.9307309606,17.88,17.9,17.81,17.87,169536.9307
2005-01-04 15:30:00,17.85,17.94,17.82,17.86,227707.61576731727,17.85,17.94,17.82,17.86,227707.6158
2005-01-05 09:30:00,17.85,17.96,17.8,17.83,125526.2150784539,17.85,17.96,17.8,17.83,125526.2151
2005-01-05 10:00:00,17.85,18.01,17.85,17.95,149636.43321852278,17.85,18.01,17.85,17.95,149636.4332
2005-01-05 10:30:00,17.95,17.99,17.87,17.98,73096.05817068504,17.95,17.99,17.87,17.98,73096.0582
2005-01-05 11:00:00,17.99,18.06,17.98,17.98,128970.5319556066,17.99,18.06,17.98,17.98,128970.532
2005-01-05 11:30:00,17.98,18.02,17.91,17.91,136241.86758515117,17.98,18.02,17.91,17.91,136241.8676
2005-01-05 12:00:00,17.92,17.94,17.89,17.91,69269.03941829315,17.92,17.94,17.89,17.91,69269.0394
2005-01-05 12:30:00,17.91,17.93,17.85,17.91,59701.49253731344,17.91,17.93,17.85,17.91,59701.4925
2005-01-05 13:00:00,17.91,17.95,17.86,17.87,212016.8388825105,17.91,17.95,17.86,17.87,212016.8389
2005-01-05 13:30:00,17.87,17.98,17.87,17.92,202831.99387677,17.87,17.98,17.87,17.92,202831.9939
2005-01-05 14:00:00,17.92,17.92,17.81,17.82,148871.0294680444,17.92,17.92,17.81,17.82,148871.0295
2005-01-05 14:30:00,17.82,17.83,17.78,17.78,142365.09758897818,17.82,17.83,17.78,17.78,142365.0976
2005-01-05 15:00:00,17.8,17.85,17.76,17.82,125143.51320321472,17.8,17.85,17.76,17.82,125143.5132
2005-01-05 15:30:00,17.82,17.87,17.81,17.82,179104.4776119403,17.82,17.87,17.81,17.82,179104.4776
2005-01-06 09:30:00,17.9,17.9,17.74,17.83,97206.27631075392,17.9,17.9,17.74,17.83,97206.2763
2005-01-06 10:00:00,17.86,17.89,17.78,17.89,67355.5300420972,17.86,17.89,17.78,17.89,67355.53
2005-01-06 10:30:00,17.86,17.88,17.85,17.86,23727.516264829697,17.86,17.88,17.85,17.86,23727.5163
2005-01-06 11:00:00,17.85,17.85,17.82,17.83,27554.535017221584,17.85,17.85,17.82,17.83,27554.535
2005-01-06 11:30:00,17.83,17.9,17.83,17.87,64293.9150401837,17.83,17.9,17.83,17.87,64293.915
2005-01-06 12:00:00,17.87,17.9,17.87,17.9,86873.32567929583,17.87,17.9,17.87,17.9,86873.3257
2005-01-06 12:30:00,17.88,17.89,17.84,17.85,15690.776884806735,17.88,17.89,17.84,17.85,15690.7769
2005-01-06 13:00:00,17.85,17.94,17.85,17.9,38270.18752391887,17.85,17.94,17.85,17.9,38270.1875
2005-01-06 13:30:00,17.91,17.94,17.91,17.93,59701.49253731344,17.91,17.94,17.91,17.93,59701.4925
2005-01-06 14:00:00,17.92,17.94,17.9,17.94,107156.52506697284,17.92,17.94,17.9,17.94,107156.5251
2005-01-06 14:30:00,17.94,17.96,17.9,17.91,83811.71067738232,17.94,17.96,17.9,17.91,83811.7107
2005-01-06 15:00:00,17.9,17.9,17.86,17.9,136241.86758515117,17.9,17.9,17.86,17.9,136241.8676
2005-01-06 15:30:00,17.89,17.9,17.86,17.89,124378.10945273632,17.89,17.9,17.86,17.89,124378.1095
2005-01-07 09:30:00,17.96,17.99,17.89,17.96,94144.6613088404,17.96,17.99,17.89,17.96,94144.6613
2005-01-07 10:00:00,17.96,17.99,17.91,17.91,80750.09567546881,17.96,17.99,17.91,17.91,80750.0957
2005-01-07 10:30:00,17.91,17.94,17.89,17.9,107921.9288174512,17.91,17.94,17.89,17.9,107921.9288
2005-01-07 11:00:00,17.91,17.96,17.91,17.94,97588.97818599312,17.91,17.96,17.91,17.94,97588.9782
2005-01-07 11:30:00,17.94,17.98,17.93,17.96,110983.54381936471,17.94,17.98,17.93,17.96,110983.5438
2005-01-07 12:00:00,17.96,18.0,17.96,18.0,102181.40068886336,17.96,18.0,17.96,18.0,102181.4007
2005-01-07 12:30:00,18.0,18.06,18.0,18.06,84959.81630309988,18.0,18.06,18.0,18.06,84959.8163
2005-01-07 13:00:00,18.05,18.09,18.02,18.07,82663.60505166475,18.05,18.09,18.02,18.07,82663.6051
2005-01-07 13:30:00,18.07,18.07,18.01,18.03,59701.49253731344,18.07,18.07,18.01,18.03,59701.4925
2005-01-07 14:00:00,18.02,18.03,17.98,17.99,40949.10065059319,18.02,18.03,17.98,17.99,40949.1007
2005-01-07 14:30:00,17.98,18.0,17.94,17.98,92613.85380788366,17.98,18.0,17.94,17.98,92613.8538
2005-01-07 15:00:00,17.98,17.99,17.96,17.98,71182.54879448909,17.98,17.99,17.96,17.98,71182.5488
2005-01-07 15:30:00,17.98,17.98,17.95,17.96,86873.32567929583,17.98,17.98,17.95,17.96,86873.3257
2005-01-10 09:30:00,17.93,17.99,17.93,17.98,88021.4313050134,17.93,17.99,17.93,17.98,88021.4313
2005-01-10 10:00:00,17.99,18.07,17.97,18.04,77688.4806735553,17.99,18.07,17.97,18.04,77688.4807
2005-01-10 10:30:00,18.04,18.04,17.99,18.0,40566.398775354,18.04,18.04,17.99,18.0,40566.3988
2005-01-10 11:00:00,18.0,18.08,18.0,18.01,96440.87256027554,18.0,18.08,18.0,18.01,96440.8726
2005-01-10 11:30:00,18.01,18.01,17.98,18.0,40566.398775354,18.01,18.01,17.98,18.0,40566.3988
2005-01-10 12:00:00,18.0,18.0,17.98,17.98,19135.09376195944,18.0,18.0,17.98,17.98,19135.0938
2005-01-10 12:30:00,17.99,18.01,17.97,17.99,45541.52315346345,17.99,18.01,17.97,17.99,45541.5232
2005-01-10 13:00:00,18.01,18.06,18.01,18.06,29850.74626865672,18.01,18.06,18.01,18.06,29850.7463
2005-01-10 13:30:00,18.06,18.07,18.03,18.06,84194.4125526215,18.06,18.07,18.03,18.06,84194.4126
2005-01-10 14:00:00,18.04,18.04,18.02,18.03,14925.37313432836,18.04,18.04,18.02,18.03,14925.3731
2005-01-10 14:30:00,18.02,18.02,17.98,18.02,16456.180635285113,18.02,18.02,17.98,18.02,16456.1806
2005-01-10 15:00:00,18.03,18.03,17.96,17.97,133180.25258323766,18.03,18.03,17.96,17.97,133180.2526
2005-01-10 15:30:00,17.97,18.0,17.95,17.98,239188.67202449293,17.97,18.0,17.95,17.98,239188.672
2005-01-11 09:30:00,17.99,18.23,17.91,18.11,197474.1676234213,17.99,18.23,17.91,18.11,197474.1676
2005-01-11 10:00:00,18.11,18.16,18.06,18.15,97971.6800612323,18.11,18.16,18.06,18.15,97971.6801
2005-01-11 10:30:00,18.15,18.15,18.07,18.09,68886.33754305396,18.15,18.15,18.07,18.09,68886.3375
2005-01-11 11:00:00,18.09,18.12,18.05,18.08,114427.8606965174,18.09,18.12,18.05,18.08,114427.8607
2005-01-11 11:30:00,18.08,18.11,18.06,18.11,56257.175660160734,18.08,18.11,18.06,18.11,56257.1757
2005-01-11 12:00:00,18.11,18.11,18.04,18.05,19135.09376195944,18.11,18.11,18.04,18.05,19135.0938
2005-01-11 12:30:00,18.06,18.09,18.05,18.05,37887.48564867968,18.06,18.09,18.05,18.05,37887.4856
2005-01-11 13:00:00,18.05,18.07,18.03,18.04,27171.833141982395,18.05,18.07,18.03,18.04,27171.8331
2005-01-11 13:30:00,18.04,18.06,18.03,18.06,17604.28626100268,18.04,18.06,18.03,18.06,17604.2863
2005-01-11 14:00:00,18.06,18.1,18.05,18.07,85725.22005357826,18.06,18.1,18.05,18.07,85725.2201
2005-01-11 14:30:00,18.07,18.07,18.03,18.05,46306.92690394183,18.07,18.07,18.03,18.05,46306.9269
2005-01-11 15:00:00,18.05,18.11,18.03,18.03,95675.46880979717,18.05,18.11,18.03,18.03,95675.4688
2005-01-11 15:30:00,18.04,18.05,17.99,18.03,225411.4045158821,18.04,18.05,17.99,18.03,225411.4045
2005-01-12 09:30:00,17.97,18.09,17.97,18.02,152698.0482204363,17.97,18.09,17.97,18.02,152698.0482
2005-01-12 10:00:00,18.01,18.04,17.98,18.02,77688.4806735553,18.01,18.04,17.98,18.02,77688.4807
2005-01-12 10:30:00,18.02,18.03,17.98,18.02,200535.7826253349,18.02,18.03,17.98,18.02,200535.7826
2005-01-12 11:00:00,18.02,18.05,18.01,18.04,156907.76884806735,18.02,18.05,18.01,18.04,156907.7688
2005-01-12 11:30:00,18.04,18.19,18.03,18.12,182931.49636433212,18.04,18.19,18.03,18.12,182931.4964
2005-01-12 12:00:00,18.12,18.21,18.1,18.18,42479.90815154994,18.12,18.21,18.1,18.18,42479.9082
2005-01-12 12:30:00,18.16,18.16,18.09,18.1,23344.81438959051,18.16,18.16,18.09,18.1,23344.8144
2005-01-12 13:00:00,18.1,18.11,18.07,18.07,64676.61691542289,18.1,18.11,18.07,18.07,64676.6169
2005-01-12 13:30:00,18.07,18.11,18.03,18.04,109835.43819364716,18.07,18.11,18.03,18.04,109835.4382
2005-01-12 14:00:00,18.04,18.06,18.04,18.05,54343.66628396479,18.04,18.06,18.04,18.05,54343.6663
2005-01-12 14:30:00,18.04,18.05,17.99,17.99,84959.81630309988,18.04,18.05,17.99,17.99,84959.8163
2005-01-12 15:00:00,17.99,17.99,17.94,17.95,133945.65633371603,17.99,17.99,17.94,17.95,133945.6563
2005-01-12 15:30:00,17.98,17.99,17.95,17.98,566398.7753539992,17.98,17.99,17.95,17.98,566398.7754
2005-01-13 09:30:00,17.99,18.02,17.95,18.0,194795.25449674705,17.99,18.02,17.95,18.0,194795.2545
2005-01-13 10:00:00,18.0,18.12,18.0,18.09,160352.08572522007,18.0,18.12,18.0,18.09,160352.0857
2005-01-13 10:30:00,18.09,18.1,18.08,18.09,98737.08381171068,18.09,18.1,18.08,18.09,98737.0838
2005-01-13 11:00:00,18.09,18.12,18.08,18.08,69269.03941829315,18.09,18.12,18.08,18.08,69269.0394
2005-01-13 11:30:00,18.08,18.1,18.03,18.06,99885.18943742824,18.08,18.1,18.03,18.06,99885.1894
2005-01-13 12:00:00,18.06,18.06,18.04,18.06,87256.02755453502,18.06,18.06,18.04,18.06,87256.0276
2005-01-13 12:30:00,18.05,18.08,18.02,18.04,76540.37504783773,18.05,18.08,18.02,18.04,76540.375
2005-01-13 13:00:00,18.05,18.08,18.03,18.03,44776.119402985074,18.05,18.08,18.03,18.03,44776.1194
2005-01-13 13:30:00,18.03,18.03,18.0,18.01,84959.81630309988,18.03,18.03,18.0,18.01,84959.8163
2005-01-13 14:00:00,18.02,18.05,18.01,18.03,69651.74129353234,18.02,18.05,18.01,18.03,69651.7413
2005-01-13 14:30:00,18.03,18.03,18.0,18.01,44393.417527745885,18.03,18.03,18.0,18.01,44393.4175
2005-01-13 15:00:00,18.01,18.03,17.98,17.98,76923.07692307692,18.01,18.03,17.98,17.98,76923.0769
2005-01-13 15:30:00,17.98,18.0,17.97,17.99,98737.08381171068,17.98,18.0,17.97,17.99,98737.0838
2005-01-14 09:30:00,18.0,18.06,18.0,18.04,25641.02564102564,18.0,18.06,18.0,18.04,25641.0256
2005-01-14 10:00:00,18.02,18.06,17.98,18.04,114045.15882127822,18.02,18.06,17.98,18.04,114045.1588
2005-01-14 10:30:00,18.04,18.05,18.0,18.0,31764.255644852663,18.04,18.05,18.0,18.0,31764.2556
2005-01-14 11:00:00,18.01,18.02,17.99,18.0,30616.150019135097,18.01,18.02,17.99,18.0,30616.15
2005-01-14 11:30:00,18.0,18.11,18.0,18.11,71947.95254496747,18.0,18.11,18.0,18.11,71947.9525
2005-01-14 12:00:00,18.1,18.21,18.1,18.15,68886.33754305396,18.1,18.21,18.1,18.15,68886.3375
2005-01-14 12:30:00,18.16,18.25,18.14,18.16,56639.87753539992,18.16,18.25,18.14,18.16,56639.8775
2005-01-14 13:00:00,18.16,18.18,18.15,18.17,75392.26942212017,18.16,18.18,18.15,18.17,75392.2694
2005-01-14 13:30:00,18.16,18.18,18.15,18.16,64676.61691542289,18.16,18.18,18.15,18.16,64676.6169
2005-01-14 14:00:00,18.16,18.25,18.15,18.23,76923.07692307692,18.16,18.25,18.15,18.23,76923.0769
2005-01-14 14:30:00,18.23,18.26,18.23,18.25,87638.7294297742,18.23,18.26,18.23,18.25,87638.7294
2005-01-14 15:00:00,18.25,18.26,18.16,18.17,105625.71756601609,18.25,18.26,18.16,18.17,105625.7176
2005-01-14 15:30:00,18.19,18.29,18.16,18.22,102181.40068886336,18.19,18.29,18.16,18.22,102181.4007
2005-01-18 09:30:00,18.26,18.29,18.1,18.26,64676.61691542289,18.26,18.29,18.1,18.26,64676.6169
2005-01-18 10:00:00,18.26,18.34,18.26,18.32,94144.6613088404,18.26,18.34,18.26,18.32,94144.6613
2005-01-18 10:30:00,18.32,18.45,18.32,18.36,137007.27133562954,18.32,18.45,18.32,18.36,137007.2713
2005-01-18 11:00:00,18.36,18.42,18.36,18.4,128970.5319556066,18.36,18.42,18.36,18.4,128970.532
2005-01-18 11:30:00,18.4,18.42,18.4,18.4,15308.075009567548,18.4,18.42,18.4,18.4,15308.075
2005-01-18 12:00:00,18.42,18.42,18.37,18.37,60084.19441255263,18.42,18.42,18.37,18.37,60084.1944
2005-01-18 12:30:00,18.37,18.39,18.36,18.38,17986.988136241867,18.37,18.39,18.36,18.38,17986.9881
2005-01-18 13:00:00,18.37,18.37,18.36,18.36,5357.826253348641,18.37,18.37,18.36,18.36,5357.8263
2005-01-18 13:30:00,18.35,18.43,18.35,18.37,47455.0325296594,18.35,18.43,18.35,18.37,47455.0325
2005-01-18 14:00:00,18.37,18.41,18.37,18.4,27937.236892460773,18.37,18.41,18.37,18.4,27937.2369
2005-01-18 14:30:00,18.4,18.42,18.35,18.36,59318.79066207425,18.4,18.42,18.35,18.36,59318.7907
2005-01-18 15:00:00,18.36,18.38,18.33,18.35,69269.03941829315,18.36,18.38,18.33,18.35,69269.0394
2005-01-18 15:30:00,18.34,18.41,18.3,18.38,160352.08572522007,18.34,18.41,18.3,18.38,160352.0857
2005-01-19 09:30:00,18.42,18.42,18.33,18.38,52047.45503252966,18.42,18.42,18.33,18.38,52047.455
2005-01-19 10:00:00,18.39,18.4,18.33,18.33,71947.95254496747,18.39,18.4,18.33,18.33,71947.9525
2005-01-19 10:30:00,18.33,18.34,18.2,18.26,66207.42441637964,18.33,18.34,18.2,18.26,66207.4244
2005-01-19 11:00:00,18.26,18.3,18.26,18.28,59701.49253731344,18.26,18.3,18.26,18.28,59701.4925
2005-01-19 11:30:00,18.28,18.29,18.25,18.28,62763.10753922695,18.28,18.29,18.25,18.28,62763.1075
2005-01-19 12:00:00,18.29,18.3,18.28,18.29,43628.01377726751,18.29,18.3,18.28,18.29,43628.0138
2005-01-19 12:30:00,18.29,18.31,18.29,18.3,99119.78568694986,18.29,18.31,18.29,18.3,99119.7857
2005-01-19 13:00:00,18.3,18.31,18.3,18.3,96058.17068503636,18.3,18.31,18.3,18.3,96058.1707
2005-01-19 13:30:00,18.29,18.31,18.29,18.3,48220.43628013777,18.29,18.31,18.29,18.3,48220.4363
2005-01-19 14:00:00,18.3,18.31,18.29,18.31,35973.976272483735,18.3,18.31,18.29,18.31,35973.9763
2005-01-19 14:30:00,18.31,18.31,18.3,18.3,88404.13318025258,18.31,18.31,18.3,18.3,88404.1332
2005-01-19 15:00:00,18.3,18.32,18.29,18.3,62763.10753922695,18.3,18.32,18.29,18.3,62763.1075
2005-01-19 15:30:00,18.29,18.32,18.27,18.28,231534.6345197092,18.29,18.32,18.27,18.28,231534.6345
2005-01-20 09:30:00,18.32,18.37,18.11,18.29,69269.03941829315,18.32,18.37,18.11,18.29,69269.0394
2005-01-20 10:00:00,18.29,18.29,18.23,18.25,35208.57252200536,18.29,18.29,18.23,18.25,35208.5725
2005-01-20 10:30:00,18.26,18.29,18.25,18.28,20665.901262916188,18.26,18.29,18.25,18.28,20665.9013
2005-01-20 11:00:00,18.28,18.29,18.26,18.27,24492.920015308075,18.28,18.29,18.26,18.27,24492.92
2005-01-20 11:30:00,18.28,18.29,18.28,18.29,20665.901262916188,18.28,18.29,18.28,18.29,20665.9013
2005-01-20 12:00:00,18.28,18.28,18.26,18.28,6123.230003827019,18.28,18.28,18.26,18.28,6123.23
2005-01-20 12:30:00,18.28,18.28,18.25,18.28,14159.96938384998,18.28,18.28,18.25,18.28,14159.9694
2005-01-20 13:00:00,18.28,18.28,18.2,18.23,22962.11251435132,18.28,18.28,18.2,18.23,22962.1125
2005-01-20 13:30:00,18.24,18.29,18.24,18.29,20283.199387677,18.24,18.29,18.24,18.29,20283.1994
2005-01-20 14:00:00,18.29,18.36,18.29,18.35,27171.833141982395,18.29,18.36,18.29,18.35,27171.8331
2005-01-20 14:30:00,18.35,18.36,18.28,18.33,33677.7650210486,18.35,18.36,18.28,18.33,33677.765
2005-01-20 15:00:00,18.3,18.31,18.25,18.26,30616.150019135097,18.3,18.31,18.25,18.26,30616.15
2005-01-20 15:30:00,18.24,18.28,18.22,18.23,73861.46192116341,18.24,18.28,18.22,18.23,73861.4619
2005-01-21 09:30:00,18.23,18.3,18.07,18.22,92996.55568312285,18.23,18.3,18.07,18.22,92996.5557
2005-01-21 10:00:00,18.22,18.29,18.14,18.16,60466.89628779182,18.22,18.29,18.14,18.16,60466.8963
2005-01-21 10:30:00,18.16,18.16,18.12,18.12,41714.504401071565,18.16,18.16,18.12,18.12,41714.5044
2005-01-21 11:00:00,18.12,18.16,18.12,18.16,19900.49751243781,18.12,18.16,18.12,18.16,19900.4975
2005-01-21 11:30:00,18.16,18.17,18.15,18.17,53960.9644087256,18.16,18.17,18.15,18.17,53960.9644
2005-01-21 12:00:00,18.17,18.17,18.12,18.13,48985.84003061615,18.17,18.17,18.12,18.13,48985.84
2005-01-21 12:30:00,18.13,18.29,18.12,18.13,66972.82816685802,18.13,18.29,18.12,18.13,66972.8282
2005-01-21 13:00:00,18.13,18.19,18.1,18.1,27554.535017221584,18.13,18.19,18.1,18.1,27554.535
2005-01-21 13:30:00,18.1,18.1,17.99,18.03,74626.86567164179,18.1,18.1,17.99,18.03,74626.8657
2005-01-21 14:00:00,18.03,18.04,17.98,17.99,103712.20818982011,18.03,18.04,17.98,17.99,103712.2082
2005-01-21 14:30:00,17.99,18.01,17.98,17.99,164944.50822809033,17.99,18.01,17.98,17.99,164944.5082
2005-01-21 15:00:00,17.99,18.0,17.97,17.99,68503.63566781477,17.99,18.0,17.97,17.99,68503.6357
2005-01-21 15:30:00,17.99,17.99,17.89,17.9,138538.0788365863,17.99,17.99,17.89,17.9,138538.0788
2005-01-24 09:30:00,17.98,17.98,17.88,17.9,57787.98316111749,17.98,17.98,17.88,17.9,57787.9832
2005-01-24 10:00:00,17.91,17.93,17.87,17.89,116341.37007271335,17.91,17.93,17.87,17.89,116341.3701
2005-01-24 10:30:00,17.9,17.91,17.87,17.87,30998.85189437429,17.9,17.91,17.87,17.87,30998.8519
2005-01-24 11:00:00,17.87,17.88,17.79,17.82,98737.08381171068,17.87,17.88,17.79,17.82,98737.0838
2005-01-24 11:30:00,17.82,17.82,17.69,17.7,93761.95943360122,17.82,17.82,17.69,17.7,93761.9594
2005-01-24 12:00:00,17.69,17.73,17.64,17.66,95292.76693455798,17.69,17.73,17.64,17.66,95292.7669
2005-01-24 12:30:00,17.66,17.67,17.64,17.64,48220.43628013777,17.66,17.67,17.64,17.64,48220.4363
2005-01-24 13:00:00,17.66,17.93,17.66,17.7,58936.088786835055,17.66,17.93,17.66,17.7,58936.0888
2005-01-24 13:30:00,17.7,17.76,17.7,17.75,97971.6800612323,17.7,17.76,17.7,17.75,97971.6801
2005-01-24 14:00:00,17.75,17.77,17.68,17.7,89169.53693073096,17.75,17.77,17.68,17.7,89169.5369
2005-01-24 14:30:00,17.7,17.71,17.66,17.68,47837.73440489858,17.7,17.71,17.66,17.68,47837.7344
2005-01-24 15:00:00,17.66,17.66,17.63,17.64,66972.82816685802,17.66,17.66,17.63,17.64,66972.8282
2005-01-24 15:30:00,17.65,17.65,17.58,17.61,237657.86452353612,17.65,17.65,17.58,17.61,237657.8645
2005-01-25 09:30:00,17.76,17.8,17.7,17.77,103712.20818982011,17.76,17.8,17.7,17.77,103712.2082
2005-01-25 10:00:00,17.77,17.85,17.77,17.83,66590.12629161883,17.77,17.85,17.77,17.83,66590.1263
2005-01-25 10:30:00,17.83,17.86,17.79,17.79,37122.0818982013,17.83,17.86,17.79,17.79,37122.0819
2005-01-25 11:00:00,17.79,17.82,17.79,17.82,21814.00688863376,17.79,17.82,17.79,17.82,21814.0069
2005-01-25 11:30:00,17.81,17.82,17.75,17.75,27171.833141982395,17.81,17.82,17.75,17.75,27171.8331
2005-01-25 12:00:00,17.75,17.75,17.68,17.71,25258.32376578645,17.75,17.75,17.68,17.71,25258.3238
2005-01-25 12:30:00,17.72,17.73,17.63,17.68,69651.74129353234,17.72,17.73,17.63,17.68,69651.7413
2005-01-25 13:00:00,17.69,17.7,17.67,17.68,146574.81821660927,17.69,17.7,17.67,17.68,146574.8182
2005-01-25 13:30:00,17.69,17.7,17.67,17.67,61615.00191350938,17.69,17.7,17.67,17.67,61615.0019
2005-01-25 14:00:00,17.67,17.68,17.63,17.63,34443.16877152698,17.67,17.68,17.63,17.63,34443.1688
2005-01-25 14:30:00,17.63,17.64,17.59,17.61,83046.30692690394,17.63,17.64,17.59,17.61,83046.3069
2005-01-25 15:00:00,17.62,17.64,17.6,17.63,70034.44316877153,17.62,17.64,17.6,17.63,70034.4432
2005-01-25 15:30:00,17.62,17.65,17.58,17.61,63528.511289705326,17.62,17.65,17.58,17.61,63528.5113
2005-01-26 09:30:00,17.71,17.71,17.56,17.6,174894.75698430924,17.71,17.71,17.56,17.6,174894.757
2005-01-26 10:00:00,17.58,17.64,17.57,17.58,115193.2644469958,17.58,17.64,17.57,17.58,115193.2644
2005-01-26 10:30:00,17.6,17.6,17.51,17.52,63911.21316494452,17.6,17.6,17.51,17.52,63911.2132
2005-01-26 11:00:00,17.53,17.53,17.45,17.45,113662.45694603903,17.53,17.53,17.45,17.45,113662.4569
2005-01-26 11:30:00,17.45,17.48,17.41,17.45,72713.35629544585,17.45,17.48,17.41,17.45,72713.3563
2005-01-26 12:00:00,17.46,17.48,17.41,17.43,59701.49253731344,17.46,17.48,17.41,17.43,59701.4925
2005-01-26 12:30:00,17.44,17.48,17.43,17.47,59701.49253731344,17.44,17.48,17.43,17.47,59701.4925
2005-01-26 13:00:00,17.47,17.48,17.45,17.46,48220.43628013777,17.47,17.48,17.45,17.46,48220.4363
2005-01-26 13:30:00,17.45,17.49,17.45,17.48,101798.6988136242,17.45,17.49,17.45,17.48,101798.6988
2005-01-26 14:00:00,17.48,17.49,17.46,17.48,134711.0600841944,17.48,17.49,17.46,17.48,134711.0601
2005-01-26 14:30:00,17.48,17.49,17.44,17.46,115193.2644469958,17.48,17.49,17.44,17.46,115193.2644
2005-01-26 15:00:00,17.46,17.46,17.42,17.44,174894.75698430924,17.46,17.46,17.42,17.44,174894.757
2005-01-26 15:30:00,17.44,17.49,17.44,17.45,325296.5939533104,17.44,17.49,17.44,17.45,325296.594
2005-01-27 09:30:00,17.39,17.41,17.2,17.22,171833.14198239573,17.39,17.41,17.2,17.22,171833.142
2005-01-27 10:00:00,17.26,17.31,17.23,17.24,84194.4125526215,17.26,17.31,17.23,17.24,84194.4126
2005-01-27 10:30:00,17.25,17.35,17.23,17.34,193647.1488710295,17.25,17.35,17.23,17.34,193647.1489
2005-01-27 11:00:00,17.34,17.4,17.34,17.36,164944.50822809033,17.34,17.4,17.34,17.36,164944.5082
2005-01-27 11:30:00,17.34,17.36,17.25,17.26,239188.67202449293,17.34,17.36,17.25,17.26,239188.672
2005-01-27 12:00:00,17.26,17.3,17.23,17.29,86490.62380405664,17.26,17.3,17.23,17.29,86490.6238
2005-01-27 12:30:00,17.3,17.31,17.28,17.3,90317.64255644853,17.3,17.31,17.28,17.3,90317.6426
2005-01-27 13:00:00,17.3,17.31,17.28,17.3,104860.3138155377,17.3,17.31,17.28,17.3,104860.3138
2005-01-27 13:30:00,17.29,17.31,17.25,17.27,162265.595101416,17.29,17.31,17.25,17.27,162265.5951
2005-01-27 14:00:00,17.28,17.31,17.28,17.3,104094.91006505932,17.28,17.31,17.28,17.3,104094.9101
2005-01-27 14:30:00,17.3,17.3,17.23,17.24,117872.17757367012,17.3,17.3,17.23,17.24,117872.1776
2005-01-27 15:00:00,17.24,17.27,17.23,17.25,233448.1438959051,17.24,17.27,17.23,17.25,233448.1439
2005-01-27 15:30:00,17.25,17.31,17.24,17.26,260619.9770378875,17.25,17.31,17.24,17.26,260619.977
2005-01-28 09:30:00,17.3,17.35,17.19,17.29,174512.05510907003,17.3,17.35,17.19,17.29,174512.0551
2005-01-28 10:00:00,17.3,17.31,17.15,17.17,130118.63758132416,17.3,17.31,17.15,17.17,130118.6376
2005-01-28 10:30:00,17.15,17.21,17.15,17.17,49368.54190585534,17.15,17.21,17.15,17.17,49368.5419
2005-01-28 11:00:00,17.17,17.18,17.1,17.1,137772.67508610792,17.17,17.18,17.1,17.1,137772.6751
2005-01-28 11:30:00,17.12,17.18,17.09,17.11,97206.27631075392,17.12,17.18,17.09,17.11,97206.2763
2005-01-28 12:00:00,17.1,17.14,17.1,17.13,58936.088786835055,17.1,17.14,17.1,17.13,58936.0888
2005-01-28 12:30:00,17.12,17.14,17.12,17.12,17986.988136241867,17.12,17.14,17.12,17.12,17986.9881
2005-01-28 13:00:00,17.14,17.17,17.12,17.15,53960.9644087256,17.14,17.17,17.12,17.15,53960.9644
2005-01-28 13:30:00,17.14,17.18,17.13,17.17,42097.20627631075,17.14,17.18,17.13,17.17,42097.2063
2005-01-28 14:00:00,17.15,17.18,17.12,17.18,36739.38002296211,17.15,17.18,17.12,17.18,36739.38
2005-01-28 14:30:00,17.17,17.2,17.16,17.18,75774.97129735936,17.17,17.2,17.16,17.18,75774.9713
2005-01-28 15:00:00,17.18,17.22,17.18,17.18,228855.7213930348,17.18,17.22,17.18,17.18,228855.7214
2005-01-28 15:30:00,17.18,17.25,17.18,17.24,262533.48641408345,17.18,17.25,17.18,17.24,262533.4864
2005-01-31 09:30:00,17.4,17.6,17.37,17.46,184079.60199004976,17.4,17.6,17.37,17.46,184079.602
2005-01-31 10:00:00,17.46,17.56,17.43,17.55,162265.595101416,17.46,17.56,17.43,17.55,162265.5951
2005-01-31 10:30:00,17.56,17.66,17.49,17.64,305396.0964408726,17.56,17.66,17.49,17.64,305396.0964
2005-01-31 11:00:00,17.63,17.63,17.6,17.62,99119.78568694986,17.63,17.63,17.6,17.62,99119.7857
2005-01-31 11:30:00,17.63,17.68,17.62,17.67,155376.9613471106,17.63,17.68,17.62,17.67,155376.9613
2005-01-31 12:00:00,17.67,17.8,17.65,17.77,186758.51511672407,17.67,17.8,17.65,17.77,186758.5151
2005-01-31 12:30:00,17.76,17.82,17.75,17.76,117106.77382319172,17.76,17.82,17.75,17.76,117106.7738
2005-01-31 13:00:00,17.76,17.8,17.75,17.76,94527.3631840796,17.76,17.8,17.75,17.76,94527.3632
2005-01-31 13:30:00,17.76,17.76,17.7,17.72,119402.98507462688,17.76,17.76,17.7,17.72,119402.9851
2005-01-31 14:00:00,17.72,17.8,17.72,17.77,147340.22196708765,17.72,17.8,17.72,17.77,147340.222
2005-01-31 14:30:00,17.77,17.82,17.76,17.76,59701.49253731344,17.77,17.82,17.76,17.76,59701.4925
2005-01-31 15:00:00,17.76,17.78,17.7,17.72,74626.86567164179,17.76,17.78,17.7,17.72,74626.8657
2005-01-31 15:30:00,17.72,17.79,17.72,17.78,161117.48947569844,17.72,17.79,17.72,17.78,161117.4895
2005-02-01 09:30:00,17.87,18.01,17.86,18.01,151932.64446995792,17.87,18.01,17.86,18.01,151932.6445
2005-02-01 10:00:00,18.01,18.11,17.98,18.1,133945.65633371603,18.01,18.11,17.98,18.1,133945.6563
2005-02-01 10:30:00,18.1,18.16,18.1,18.11,123612.70570225795,18.1,18.16,18.1,18.11,123612.7057
2005-02-01 11:00:00,18.11,18.19,18.1,18.16,347110.60084194416,18.11,18.19,18.1,18.16,347110.6008
2005-02-01 11:30:00,18.16,18.18,18.14,18.18,82663.60505166475,18.16,18.18,18.14,18.18,82663.6051
2005-02-01 12:00:00,18.18,18.18,18.14,18.15,75774.97129735936,18.18,18.18,18.14,18.15,75774.9713
2005-02-01 12:30:00,18.14,18.16,18.07,18.08,222732.4913892078,18.14,18.16,18.07,18.08,222732.4914
2005-02-01 13:00:00,18.08,18.09,17.97,18.03,176425.564485266,18.08,18.09,17.97,18.03,176425.5645
2005-02-01 13:30:00,18.03,18.03,17.95,18.0,164561.80635285113,18.03,18.03,17.95,18.0,164561.8064
2005-02-01 14:00:00,17.99,18.02,17.97,17.99,112897.05319556066,17.99,18.02,17.97,17.99,112897.0532
2005-02-01 14:30:00,17.98,18.02,17.96,17.98,77305.77879831611,17.98,18.02,17.96,17.98,77305.7788
2005-02-01 15:00:00,17.98,18.02,17.95,17.95,159203.98009950249,17.98,18.02,17.95,17.95,159203.9801
2005-02-01 15:30:00,17.95,17.99,17.92,17.94,189820.1301186376,17.95,17.99,17.92,17.94,189820.1301
2005-02-02 09:30:00,18.09,18.09,17.97,17.97,135093.7619594336,18.09,18.09,17.97,17.97,135093.762
2005-02-02 10:00:00,17.97,17.99,17.96,17.98,34060.46689628779,17.97,17.99,17.96,17.98,34060.4669
2005-02-02 10:30:00,17.98,18.03,17.96,17.97,80750.09567546881,17.98,18.03,17.96,17.97,80750.0957
2005-02-02 11:00:00,17.97,17.98,17.97,17.98,39800.99502487562,17.97,17.98,17.97,17.98,39800.995
2005-02-02 11:30:00,17.98,17.98,17.91,17.92,42097.20627631075,17.98,17.98,17.91,17.92,42097.2063
2005-02-02 12:00:00,17.93,17.94,17.91,17.93,40566.398775354,17.93,17.94,17.91,17.93,40566.3988
2005-02-02 12:30:00,17.94,17.98,17.93,17.98,69269.03941829315,17.94,17.98,17.93,17.98,69269.0394
2005-02-02 13:00:00,17.98,18.01,17.98,17.99,81898.20130118637,17.98,18.01,17.98,17.99,81898.2013
2005-02-02 13:30:00,17.99,17.99,17.97,17.97,20665.901262916188,17.99,17.99,17.97,17.97,20665.9013
2005-02-02 14:00:00,17.97,18.03,17.96,18.01,106008.41944125526,17.97,18.03,17.96,18.01,106008.4194
2005-02-02 14:30:00,18.0,18.02,17.97,18.01,107156.52506697284,18.0,18.02,17.97,18.01,107156.5251
2005-02-02 15:00:00,18.01,18.01,17.98,18.0,76540.37504783773,18.01,18.01,17.98,18.0,76540.375
2005-02-02 15:30:00,18.0,18.03,18.0,18.0,292384.23268274014,18.0,18.03,18.0,18.0,292384.2327
2005-02-03 09:30:00,18.02,18.03,17.97,18.01,84577.1144278607,18.02,18.03,17.97,18.01,84577.1144
2005-02-03 10:00:00,18.0,18.02,17.96,17.97,72330.65442020666,18.0,18.02,17.96,17.97,72330.6544
2005-02-03 10:30:00,17.96,17.96,17.9,17.9,55491.77190968236,17.96,17.96,17.9,17.9,55491.7719
2005-02-03 11:00:00,17.9,17.9,17.87,17.88,36356.67814772292,17.9,17.9,17.87,17.88,36356.6781
2005-02-03 11:30:00,17.88,17.93,17.88,17.93,52047.45503252966,17.88,17.93,17.88,17.93,52047.455
2005-02-03 12:00:00,17.93,17.99,17.89,17.9,63528.511289705326,17.93,17.99,17.89,17.9,63528.5113
2005-02-03 12:30:00,17.91,17.91,17.86,17.86,37122.0818982013,17.91,17.91,17.86,17.86,37122.0819
2005-02-03 13:00:00,17.86,17.9,17.86,17.88,16838.8825105243,17.86,17.9,17.86,17.88,16838.8825
2005-02-03 13:30:00,17.88,17.93,17.88,17.91,25641.02564102564,17.88,17.93,17.88,17.91,25641.0256
2005-02-03 14:00:00,17.91,17.93,17.87,17.88,38270.18752391887,17.91,17.93,17.87,17.88,38270.1875
2005-02-03 14:30:00,17.88,17.9,17.87,17.89,22196.708763872943,17.88,17.9,17.87,17.89,22196.7088
2005-02-03 15:00:00,17.9,17.93,17.88,17.92,58170.68503635668,17.9,17.93,17.88,17.92,58170.685
2005-02-03 15:30:00,17.92,17.93,17.91,17.91,113662.45694603903,17.92,17.93,17.91,17.91,113662.4569
2005-02-04 09:30:00,17.9,18.01,17.86,18.0,74244.1637964026,17.9,18.01,17.86,18.0,74244.1638
2005-02-04 10:00:00,17.99,18.02,17.99,18.0,159203.98009950249,17.99,18.02,17.99,18.0,159203.9801
2005-02-04 10:30:00,18.0,18.05,18.0,18.03,96440.87256027554,18.0,18.05,18.0,18.03,96440.8726
2005-02-04 11:00:00,18.03,18.04,18.01,18.02,115575.96632223498,18.03,18.04,18.01,18.02,115575.9663
2005-02-04 11:30:00,18.02,18.04,18.01,18.04,105625.71756601609,18.02,18.04,18.01,18.04,105625.7176
2005-02-04 12:00:00,18.03,18.08,18.02,18.07,96058.17068503636,18.03,18.08,18.02,18.07,96058.1707
2005-02-04 12:30:00,18.07,18.08,18.06,18.08,48603.13815537696,18.07,18.08,18.06,18.08,48603.1382
2005-02-04 13:00:00,18.07,18.08,18.07,18.07,51664.75315729047,18.07,18.08,18.07,18.07,51664.7532
2005-02-04 13:30:00,18.07,18.1,18.07,18.08,132414.84883275928,18.07,18.1,18.07,18.08,132414.8488
2005-02-04 14:00:00,18.09,18.1,18.04,18.1,91083.0463069269,18.09,18.1,18.04,18.1,91083.0463
2005-02-04 14:30:00,18.1,18.16,18.08,18.14,116724.07194795254,18.1,18.16,18.08,18.14,116724.0719
2005-02-04 15:00:00,18.13,18.14,18.12,18.14,101798.6988136242,18.13,18.14,18.12,18.14,101798.6988
2005-02-04 15:30:00,18.14,18.22,18.13,18.2,294297.7420589361,18.14,18.22,18.13,18.2,294297.7421
2005-02-07 09:30:00,18.27,18.29,18.2,18.25,49751.24378109453,18.27,18.29,18.2,18.25,49751.2438
2005-02-07 10:00:00,18.23,18.28,18.22,18.28,82663.60505166475,18.23,18.28,18.22,18.28,82663.6051
2005-02-07 10:30:00,18.26,18.28,18.25,18.28,99119.78568694986,18.26,18.28,18.25,18.28,99119.7857
2005-02-07 11:00:00,18.28,18.3,18.28,18.29,68503.63566781477,18.28,18.3,18.28,18.29,68503.6357
2005-02-07 11:30:00,18.28,18.3,18.25,18.28,44010.7156525067,18.28,18.3,18.25,18.28,44010.7157
2005-02-07 12:00:00,18.28,18.3,18.28,18.3,13394.565633371603,18.28,18.3,18.28,18.3,13394.5656
2005-02-07 12:30:00,18.3,18.41,18.3,18.35,50133.94565633372,18.3,18.41,18.3,18.35,50133.9457
2005-02-07 13:00:00,18.35,18.35,18.3,18.3,63145.80941446614,18.35,18.35,18.3,18.3,63145.8094
2005-02-07 13:30:00,18.3,18.3,18.26,18.26,64293.9150401837,18.3,18.3,18.26,18.26,64293.915
2005-02-07 14:00:00,18.26,18.28,18.26,18.26,86107.92192881745,18.26,18.28,18.26,18.26,86107.9219
2005-02-07 14:30:00,18.26,18.27,18.26,18.27,65824.72254114045,18.26,18.27,18.26,18.27,65824.7225
2005-02-07 15:00:00,18.27,18.28,18.27,18.28,95292.76693455798,18.27,18.28,18.27,18.28,95292.7669
2005-02-07 15:30:00,18.28,18.29,18.26,18.28,204362.80137772675,18.28,18.29,18.26,18.28,204362.8014
2005-02-08 09:30:00,18.33,18.42,18.23,18.33,68886.33754305396,18.33,18.42,18.23,18.33,68886.3375
2005-02-08 10:00:00,18.31,18.33,18.27,18.28,34443.16877152698,18.31,18.33,18.27,18.28,34443.1688
2005-02-08 10:30:00,18.28,18.29,18.26,18.27,89552.23880597015,18.28,18.29,18.26,18.27,89552.2388
2005-02-08 11:00:00,18.27,18.28,18.27,18.28,46306.92690394183,18.27,18.28,18.27,18.28,46306.9269
2005-02-08 11:30:00,18.27,18.28,18.26,18.26,183696.90011481056,18.27,18.28,18.26,18.26,183696.9001
2005-02-08 12:00:00,18.26,18.27,18.26,18.26,193264.4469957903,18.26,18.27,18.26,18.26,193264.447
2005-02-08 12:30:00,18.26,18.28,18.25,18.26,260619.9770378875,18.26,18.28,18.25,18.26,260619.977
2005-02-08 13:00:00,18.23,18.29,18.23,18.29,34443.16877152698,18.23,18.29,18.23,18.29,34443.1688
2005-02-08 13:30:00,18.29,18.29,18.26,18.28,102181.40068886336,18.29,18.29,18.26,18.28,102181.4007
2005-02-08 14:00:00,18.28,18.29,18.26,18.26,73096.05817068504,18.28,18.29,18.26,18.26,73096.0582
2005-02-08 14:30:00,18.26,18.29,18.26,18.27,40566.398775354,18.26,18.29,18.26,18.27,40566.3988
2005-02-08 15:00:00,18.28,18.31,18.26,18.3,94144.6613088404,18.28,18.31,18.26,18.3,94144.6613
2005-02-08 15:30:00,18.29,18.3,18.25,18.26,141982.395713739,18.29,18.3,18.25,18.26,141982.3957
2005-02-09 09:30:00,18.24,18.34,18.18,18.18,84959.81630309988,18.24,18.34,18.18,18.18,84959.8163
2005-02-09 10:00:00,18.18,18.28,18.18,18.25,136241.86758515117,18.18,18.28,18.18,18.25,136241.8676
2005-02-09 10:30:00,18.25,18.25,18.21,18.23,52430.15690776885,18.25,18.25,18.21,18.23,52430.1569
2005-02-09 11:00:00,18.23,18.29,18.19,18.28,119020.28319938768,18.23,18.29,18.19,18.28,119020.2832
2005-02-09 11:30:00,18.28,18.29,18.25,18.27,52047.45503252966,18.28,18.29,18.25,18.27,52047.455
2005-02-09 12:00:00,18.28,18.3,18.26,18.29,24492.920015308075,18.28,18.3,18.26,18.29,24492.92
2005-02-09 12:30:00,18.29,18.3,18.27,18.3,91465.74818216608,18.29,18.3,18.27,18.3,91465.7482
2005-02-09 13:00:00,18.3,18.3,18.26,18.28,46689.62877918102,18.3,18.3,18.26,18.28,46689.6288
2005-02-09 13:30:00,18.28,18.28,18.24,18.25,76540.37504783773,18.28,18.28,18.24,18.25,76540.375
2005-02-09 14:00:00,18.24,18.25,18.18,18.2,48603.13815537696,18.24,18.25,18.18,18.2,48603.1382
2005-02-09 14:30:00,18.2,18.22,18.19,18.21,34825.87064676617,18.2,18.22,18.19,18.21,34825.8706
2005-02-09 15:00:00,18.22,18.23,18.18,18.23,52430.15690776885,18.22,18.23,18.18,18.23,52430.1569
2005-02-09 15:30:00,18.24,18.25,18.14,18.16,51282.05128205128,18.24,18.25,18.14,18.16,51282.0513
2005-02-10 09:30:00,18.26,18.28,18.21,18.22,62763.10753922695,18.26,18.28,18.21,18.22,62763.1075
2005-02-10 10:00:00,18.21,18.22,18.07,18.07,60466.89628779182,18.21,18.22,18.07,18.07,60466.8963
2005-02-10 10:30:00,18.07,18.13,18.06,18.12,171067.73823191735,18.07,18.13,18.06,18.12,171067.7382
2005-02-10 11:00:00,18.12,18.13,18.06,18.12,56257.175660160734,18.12,18.13,18.06,18.12,56257.1757
2005-02-10 11:30:00,18.14,18.19,18.11,18.19,400306.1615001914,18.14,18.19,18.11,18.19,400306.1615
2005-02-10 12:00:00,18.19,18.32,18.19,18.22,65824.72254114045,18.19,18.32,18.19,18.22,65824.7225
2005-02-10 12:30:00,18.25,18.25,18.23,18.23,41714.504401071565,18.25,18.25,18.23,18.23,41714.5044
2005-02-10 13:00:00,18.23,18.23,18.19,18.23,15690.776884806735,18.23,18.23,18.19,18.23,15690.7769
2005-02-10 13:30:00,18.23,18.23,18.22,18.22,27937.236892460773,18.23,18.23,18.22,18.22,27937.2369
2005-02-10 14:00:00,18.23,18.23,18.16,18.18,80367.39380022962,18.23,18.23,18.16,18.18,80367.3938
2005-02-10 14:30:00,18.17,18.18,17.96,18.1,205128.20512820515,18.17,18.18,17.96,18.1,205128.2051
2005-02-10 15:00:00,18.1,18.12,18.07,18.1,96823.57443551472,18.1,18.12,18.07,18.1,96823.5744
2005-02-10 15:30:00,18.07,18.14,18.05,18.11,176808.26636050516,18.07,18.14,18.05,18.11,176808.2664
2005-02-11 09:30:00,18.15,18.25,18.08,18.2,111748.94756984308,18.15,18.25,18.08,18.2,111748.9476
2005-02-11 10:00:00,18.18,18.19,18.11,18.14,44393.417527745885,18.18,18.19,18.11,18.14,44393.4175
2005-02-11 10:30:00,18.13,18.2,18.07,18.19,54726.36815920398,18.13,18.2,18.07,18.19,54726.3682
2005-02-11 11:00:00,18.19,18.35,18.19,18.35,125526.2150784539,18.19,18.35,18.19,18.35,125526.2151
2005-02-11 11:30:00,18.34,18.4,18.34,18.35,133945.65633371603,18.34,18.4,18.34,18.35,133945.6563
2005-02-11 12:00:00,18.35,18.37,18.3,18.32,65059.31879066208,18.35,18.37,18.3,18.32,65059.3188
2005-02-11 12:30:00,18.33,18.37,18.32,18.35,53195.560658247225,18.33,18.37,18.32,18.35,53195.5607
2005-02-11 13:00:00,18.35,18.35,18.3,18.3,61615.00191350938,18.35,18.35,18.3,18.3,61615.0019
2005-02-11 13:30:00,18.31,18.39,18.3,18.37,91083.0463069269,18.31,18.39,18.3,18.37,91083.0463
2005-02-11 14:00:00,18.36,18.38,18.32,18.35,40949.10065059319,18.36,18.38,18.32,18.35,40949.1007
2005-02-11 14:30:00,18.34,18.35,18.3,18.31,45924.22502870264,18.34,18.35,18.3,18.31,45924.225
2005-02-11 15:00:00,18.3,18.36,18.3,18.33,45158.82127822426,18.3,18.36,18.3,18.33,45158.8213
2005-02-11 15:30:00,18.33,18.36,18.28,18.32,94144.6613088404,18.33,18.36,18.28,18.32,94144.6613
2005-02-14 09:30:00,18.23,18.33,18.23,18.28,76157.67317259854,18.23,18.33,18.23,18.28,76157.6732
2005-02-14 10:00:00,18.29,18.3,18.27,18.29,98354.38193647147,18.29,18.3,18.27,18.29,98354.3819
2005-02-14 10:30:00,18.28,18.33,18.26,18.27,55874.473784921545,18.28,18.33,18.26,18.27,55874.4738
2005-02-14 11:00:00,18.27,18.32,18.26,18.3,51664.75315729047,18.27,18.32,18.26,18.3,51664.7532
2005-02-14 11:30:00,18.3,18.32,18.28,18.3,25641.02564102564,18.3,18.32,18.28,18.3,25641.0256
2005-02-14 12:00:00,18.3,18.3,18.27,18.27,34060.46689628779,18.3,18.3,18.27,18.27,34060.4669
2005-02-14 12:30:00,18.27,18.28,18.22,18.22,38270.18752391887,18.27,18.28,18.22,18.22,38270.1875
2005-02-14 13:00:00,18.22,18.27,18.18,18.23,81132.797550708,18.22,18.27,18.18,18.23,81132.7976
2005-02-14 13:30:00,18.23,18.24,18.2,18.23,156525.06697282818,18.23,18.24,18.2,18.23,156525.067
2005-02-14 14:00:00,18.21,18.21,18.14,18.16,43628.01377726751,18.21,18.21,18.14,18.16,43628.0138
2005-02-14 14:30:00,18.15,18.17,18.11,18.13,50133.94565633372,18.15,18.17,18.11,18.13,50133.9457
2005-02-14 15:00:00,18.14,18.14,18.07,18.11,115958.66819747417,18.14,18.14,18.07,18.11,115958.6682
2005-02-14 15:30:00,18.11,18.16,18.07,18.16,169536.9307309606,18.11,18.16,18.07,18.16,169536.9307
2005-02-15 09:30:00,18.14,18.27,18.11,18.18,60849.598163031005,18.14,18.27,18.11,18.18,60849.5982
2005-02-15 10:00:00,18.19,18.24,18.16,18.21,50133.94565633372,18.19,18.24,18.16,18.21,50133.9457
2005-02-15 10:30:00,18.22,18.29,18.22,18.26,53960.9644087256,18.22,18.29,18.22,18.26,53960.9644
2005-02-15 11:00:00,18.25,18.26,18.24,18.25,120551.09070034444,18.25,18.26,18.24,18.25,120551.0907
2005-02-15 11:30:00,18.25,18.27,18.25,18.26,32529.65939533104,18.25,18.27,18.25,18.26,32529.6594
2005-02-15 12:00:00,18.26,18.28,18.26,18.26,19900.49751243781,18.26,18.28,18.26,18.26,19900.4975
2005-02-15 12:30:00,18.26,18.29,18.26,18.28,71182.54879448909,18.26,18.29,18.26,18.28,71182.5488
2005-02-15 13:00:00,18.28,18.29,18.26,18.26,39035.59127439725,18.28,18.29,18.26,18.26,39035.5913
2005-02-15 13:30:00,18.26,18.26,18.22,18.25,65824.72254114045,18.26,18.26,18.22,18.25,65824.7225
2005-02-15 14:00:00,18.25,18.25,18.24,18.24,37122.0818982013,18.25,18.25,18.24,18.24,37122.0819
2005-02-15 14:30:00,18.24,18.26,18.23,18.25,28702.64064293915,18.24,18.26,18.23,18.25,28702.6406
2005-02-15 15:00:00,18.25,18.3,18.24,18.28,57405.2812858783,18.25,18.3,18.24,18.28,57405.2813
2005-02-15 15:30:00,18.27,18.32,18.27,18.29,99502.48756218904,18.27,18.32,18.27,18.29,99502.4876
2005-02-16 09:30:00,18.25,18.31,18.25,18.3,58936.088786835055,18.25,18.31,18.25,18.3,58936.0888
2005-02-16 10:00:00,18.29,18.38,18.29,18.36,54726.36815920398,18.29,18.38,18.29,18.36,54726.3682
2005-02-16 10:30:00,18.37,18.42,18.35,18.42,61615.00191350938,18.37,18.42,18.35,18.42,61615.0019
2005-02-16 11:00:00,18.42,18.52,18.41,18.48,148488.3275928052,18.42,18.52,18.41,18.48,148488.3276
2005-02-16 11:30:00,18.48,18.53,18.48,18.52,98737.08381171068,18.48,18.53,18.48,18.52,98737.0838
2005-02-16 12:00:00,18.51,18.57,18.51,18.56,132032.1469575201,18.51,18.57,18.51,18.56,132032.147
2005-02-16 12:30:00,18.57,18.67,18.55,18.63,128587.8300803674,18.57,18.67,18.55,18.63,128587.8301
2005-02-16 13:00:00,18.65,18.69,18.63,18.67,166858.01760428626,18.65,18.69,18.63,18.67,166858.0176
2005-02-16 13:30:00,18.66,18.75,18.6,18.74,132414.84883275928,18.66,18.75,18.6,18.74,132414.8488
2005-02-16 14:00:00,18.74,18.81,18.72,18.81,150784.5388442403,18.74,18.81,18.72,18.81,150784.5388
2005-02-16 14:30:00,18.81,18.83,18.76,18.83,154611.55759663222,18.81,18.83,18.76,18.83,154611.5576
2005-02-16 15:00:00,18.83,18.94,18.8,18.93,254114.0451588213,18.83,18.94,18.8,18.93,254114.0452
2005-02-16 15:30:00,18.92,18.97,18.82,18.87,435132.0321469575,18.92,18.97,18.82,18.87,435132.0321
2005-02-17 09:30:00,18.83,18.97,18.8,18.83,135093.7619594336,18.83,18.97,18.8,18.83,135093.762
2005-02-17 10:00:00,18.82,18.84,18.69,18.74,135093.7619594336,18.82,18.84,18.69,18.74,135093.762
2005-02-17 10:30:00,18.74,18.76,18.62,18.75,149253.73134328358,18.74,18.76,18.62,18.75,149253.7313
2005-02-17 11:00:00,18.76,18.82,18.72,18.78,52812.85878300804,18.76,18.82,18.72,18.78,52812.8588
2005-02-17 11:30:00,18.78,18.79,18.77,18.78,37122.0818982013,18.78,18.79,18.77,18.78,37122.0819
2005-02-17 12:00:00,18.78,18.86,18.78,18.83,106008.41944125526,18.78,18.86,18.78,18.83,106008.4194
2005-02-17 12:30:00,18.82,18.82,18.76,18.8,42097.20627631075,18.82,18.82,18.76,18.8,42097.2063
2005-02-17 13:00:00,18.8,18.81,18.77,18.77,48220.43628013777,18.8,18.81,18.77,18.77,48220.4363
2005-02-17 13:30:00,18.77,18.79,18.74,18.75,86873.32567929583,18.77,18.79,18.74,18.75,86873.3257
2005-02-17 14:00:00,18.75,18.78,18.75,18.77,114045.15882127822,18.75,18.78,18.75,18.77,114045.1588
2005-02-17 14:30:00,18.78,18.78,18.73,18.76,147722.92384232685,18.78,18.78,18.73,18.76,147722.9238
2005-02-17 15:00:00,18.75,18.78,18.75,18.75,100267.89131266745,18.75,18.78,18.75,18.75,100267.8913
2005-02-17 15:30:00,18.75,18.77,18.75,18.76,115958.66819747417,18.75,18.77,18.75,18.76,115958.6682
2005-02-18 09:30:00,18.72,18.86,18.69,18.86,123230.00382701877,18.72,18.86,18.69,18.86,123230.0038
2005-02-18 10:00:00,18.86,19.04,18.85,18.99,142365.09758897818,18.86,19.04,18.85,18.99,142365.0976
2005-02-18 10:30:00,19.03,19.03,18.9,18.95,55109.07003444317,19.03,19.03,18.9,18.95,55109.07
2005-02-18 11:00:00,18.95,19.0,18.93,18.99,56257.175660160734,18.95,19.0,18.93,18.99,56257.1757
2005-02-18 11:30:00,18.99,19.07,18.98,19.06,122081.8982013012,18.99,19.07,18.98,19.06,122081.8982
2005-02-18 12:00:00,19.05,19.25,18.95,19.11,378109.4527363184,19.05,19.25,18.95,19.11,378109.4527
2005-02-18 12:30:00,19.11,19.21,19.08,19.19,164944.50822809033,19.11,19.21,19.08,19.19,164944.5082
2005-02-18 13:00:00,19.28,19.28,19.13,19.14,331037.1220818982,19.28,19.28,19.13,19.14,331037.1221
2005-02-18 13:30:00,19.12,19.15,19.11,19.13,150019.13509376196,19.12,19.15,19.11,19.13,150019.1351
2005-02-18 14:00:00,19.13,19.2,19.12,19.16,221584.38576349025,19.13,19.2,19.12,19.16,221584.3858
2005-02-18 14:30:00,19.16,19.17,19.13,19.14,106008.41944125526,19.16,19.17,19.13,19.14,106008.4194
2005-02-18 15:00:00,19.13,19.16,19.08,19.13,266743.2070417145,19.13,19.16,19.08,19.13,266743.207
2005-02-18 15:30:00,19.13,19.13,19.06,19.12,465748.1821660926,19.13,19.13,19.06,19.12,465748.1822
2005-02-22 09:30:00,19.07,19.24,19.05,19.19,211634.1370072713,19.07,19.24,19.05,19.19,211634.137
2005-02-22 10:00:00,19.18,19.29,19.13,19.28,164561.80635285113,19.18,19.29,19.13,19.28,164561.8064
2005-02-22 10:30:00,19.28,19.33,19.18,19.19,137389.97321086875,19.28,19.33,19.18,19.19,137389.9732
2005-02-22 11:00:00,19.18,19.19,19.12,19.14,121316.49445082282,19.18,19.19,19.12,19.14,121316.4945
2005-02-22 11:30:00,19.14,19.17,19.12,19.14,69651.74129353234,19.14,19.17,19.12,19.14,69651.7413
2005-02-22 12:00:00,19.14,19.16,19.07,19.1,119402.98507462688,19.14,19.16,19.07,19.1,119402.9851
2005-02-22 12:30:00,19.1,19.1,19.05,19.06,168771.52698048222,19.1,19.1,19.05,19.06,168771.527
2005-02-22 13:00:00,19.06,19.08,19.04,19.07,172981.24760811328,19.06,19.08,19.04,19.07,172981.2476
2005-02-22 13:30:00,19.07,19.08,18.98,18.98,189437.4282433984,19.07,19.08,18.98,18.98,189437.4282
2005-02-22 14:00:00,18.97,19.03,18.86,18.86,192499.0432453119,18.97,19.03,18.86,18.86,192499.0432
2005-02-22 14:30:00,18.87,18.92,18.86,18.91,93761.95943360122,18.87,18.92,18.86,18.91,93761.9594
2005-02-22 15:00:00,18.91,18.92,18.79,18.82,148871.0294680444,18.91,18.92,18.79,18.82,148871.0295
2005-02-22 15:30:00,18.81,18.84,18.78,18.83,202449.2920015308,18.81,18.84,18.78,18.83,202449.292
2005-02-23 09:30:00,18.91,18.93,18.83,18.88,152315.3463451971,18.91,18.93,18.83,18.88,152315.3463
2005-02-23 10:00:00,18.87,18.98,18.87,18.96,86873.32567929583,18.87,18.98,18.87,18.96,86873.3257
2005-02-23 10:30:00,18.97,18.98,18.89,18.94,102946.80443934177,18.97,18.98,18.89,18.94,102946.8044
2005-02-23 11:00:00,18.94,18.97,18.94,18.97,96823.57443551472,18.94,18.97,18.94,18.97,96823.5744
2005-02-23 11:30:00,18.96,18.97,18.94,18.95,45158.82127822426,18.96,18.97,18.94,18.95,45158.8213
2005-02-23 12:00:00,18.95,19.01,18.92,19.0,82663.60505166475,18.95,19.01,18.92,19.0,82663.6051
2005-02-23 12:30:00,19.0,19.06,18.97,18.98,86107.92192881745,19.0,19.06,18.97,18.98,86107.9219
2005-02-23 13:00:00,18.99,19.0,18.93,18.94,34443.16877152698,18.99,19.0,18.93,18.94,34443.1688
2005-02-23 13:30:00,18.94,18.97,18.91,18.96,46689.62877918102,18.94,18.97,18.91,18.96,46689.6288
2005-02-23 14:00:00,18.96,18.98,18.89,18.96,84959.81630309988,18.96,18.98,18.89,18.96,84959.8163
2005-02-23 14:30:00,18.96,19.0,18.93,18.95,53578.26253348641,18.96,19.0,18.93,18.95,53578.2625
2005-02-23 15:00:00,18.95,18.99,18.92,18.99,48985.84003061615,18.95,18.99,18.92,18.99,48985.84
2005-02-23 15:30:00,18.98,18.98,18.92,18.95,53578.26253348641,18.98,18.98,18.92,18.95,53578.2625
2005-02-24 09:30:00,19.01,19.01,18.81,18.83,109452.73631840796,19.01,19.01,18.81,18.83,109452.7363
2005-02-24 10:00:00,18.83,18.99,18.78,18.88,144278.60696517414,18.83,18.99,18.78,18.88,144278.607
2005-02-24 10:30:00,18.88,19.0,18.84,18.84,90700.34443168771,18.88,19.0,18.84,18.84,90700.3444
2005-02-24 11:00:00,18.84,18.97,18.83,18.95,147340.22196708765,18.84,18.97,18.83,18.95,147340.222
2005-02-24 11:30:00,18.94,18.95,18.89,18.92,116341.37007271335,18.94,18.95,18.89,18.92,116341.3701
2005-02-24 12:00:00,18.92,18.94,18.88,18.93,78836.58629927287,18.92,18.94,18.88,18.93,78836.5863
2005-02-24 12:30:00,18.94,18.95,18.92,18.92,39800.99502487562,18.94,18.95,18.92,18.92,39800.995
2005-02-24 13:00:00,18.92,18.97,18.91,18.97,52812.85878300804,18.92,18.97,18.91,18.97,52812.8588
2005-02-24 13:30:00,18.96,19.1,18.96,19.02,132797.55070799848,18.96,19.1,18.96,19.02,132797.5507
2005-02-24 14:00:00,19.02,19.23,19.01,19.14,107921.9288174512,19.02,19.23,19.01,19.14,107921.9288
2005-02-24 14:30:00,19.15,19.22,19.12,19.18,96823.57443551472,19.15,19.22,19.12,19.18,96823.5744
2005-02-24 15:00:00,19.17,19.23,19.17,19.21,73096.05817068504,19.17,19.23,19.17,19.21,73096.0582
2005-02-24 15:30:00,19.21,19.32,19.2,19.3,184462.3038652889,19.21,19.32,19.2,19.3,184462.3039
2005-02-25 09:30:00,19.33,19.33,19.17,19.22,194412.55262150784,19.33,19.33,19.17,19.22,194412.5526
2005-02-25 10:00:00,19.21,19.28,19.2,19.28,86873.32567929583,19.21,19.28,19.2,19.28,86873.3257
2005-02-25 10:30:00,19.28,19.28,19.23,19.28,69651.74129353234,19.28,19.28,19.23,19.28,69651.7413
2005-02-25 11:00:00,19.31,19.32,19.28,19.29,37504.78377344049,19.31,19.32,19.28,19.29,37504.7838
2005-02-25 11:30:00,19.29,19.37,19.27,19.36,33677.7650210486,19.29,19.37,19.27,19.36,33677.765
2005-02-25 12:00:00,19.37,19.39,19.27,19.28,77688.4806735553,19.37,19.39,19.27,19.28,77688.4807
2005-02-25 12:30:00,19.28,19.29,19.25,19.26,36356.67814772292,19.28,19.29,19.25,19.26,36356.6781
2005-02-25 13:00:00,19.25,19.26,19.21,19.21,39035.59127439725,19.25,19.26,19.21,19.21,39035.5913
2005-02-25 13:30:00,19.21,19.26,19.2,19.26,68886.33754305396,19.21,19.26,19.2,19.26,68886.3375
2005-02-25 14:00:00,19.26,19.26,19.21,19.21,76540.37504783773,19.26,19.26,19.21,19.21,76540.375
2005-02-25 14:30:00,19.22,19.24,19.22,19.24,57405.2812858783,19.22,19.24,19.22,19.24,57405.2813
2005-02-25 15:00:00,19.24,19.24,19.22,19.24,111748.94756984308,19.24,19.24,19.22,19.24,111748.9476
2005-02-25 15:30:00,19.24,19.27,19.24,19.27,377726.75086107926,19.24,19.27,19.24,19.27,377726.7509
2005-02-28 09:30:00,19.11,19.13,18.92,19.05,136241.86758515117,19.11,19.13,18.92,19.05,136241.8676
2005-02-28 10:00:00,19.05,19.05,18.94,18.95,442020.66590126295,19.05,19.05,18.94,18.95,442020.6659
2005-02-28 10:30:00,18.95,18.99,18.86,18.94,192116.3413700727,18.95,18.99,18.86,18.94,192116.3414
2005-02-28 11:00:00,18.94,18.95,18.91,18.94,107156.52506697284,18.94,18.95,18.91,18.94,107156.5251
2005-02-28 11:30:00,18.93,18.94,18.91,18.91,107156.52506697284,18.93,18.94,18.91,18.91,107156.5251
2005-02-28 12:00:00,18.92,18.92,18.77,18.8,126674.32070417146,18.92,18.92,18.77,18.8,126674.3207
2005-02-28 12:30:00,18.79,18.86,18.78,18.85,132032.1469575201,18.79,18.86,18.78,18.85,132032.147
2005-02-28 13:00:00,18.85,18.89,18.83,18.89,75392.26942212017,18.85,18.89,18.83,18.89,75392.2694
2005-02-28 13:30:00,18.89,18.9,18.84,18.9,73861.46192116341,18.89,18.9,18.84,18.9,73861.4619
2005-02-28 14:00:00,18.89,18.94,18.89,18.93,194412.55262150784,18.89,18.94,18.89,18.93,194412.5526
2005-02-28 14:30:00,18.93,18.94,18.89,18.93,109070.03444316876,18.93,18.94,18.89,18.93,109070.0344
2005-02-28 15:00:00,18.93,18.93,18.9,18.93,154994.25947187142,18.93,18.93,18.9,18.93,154994.2595
2005-02-28 15:30:00,18.93,18.94,18.88,18.88,297359.3570608496,18.93,18.94,18.88,18.88,297359.3571
2005-03-01 09:30:00,9.64,9.74,9.55,9.65,642173.7466513587,9.64,9.74,9.55,9.65,642173.7467
2005-03-01 10:00:00,9.66,9.8,9.65,9.78,608113.2797550708,9.66,9.8,9.65,9.78,608113.2798
2005-03-01 10:30:00,9.78,9.78,9.72,9.76,380022.9621125144,9.78,9.78,9.72,9.76,380022.9621
2005-03-01 11:00:00,9.76,9.78,9.74,9.75,250287.02640642945,9.76,9.78,9.74,9.75,250287.0264
2005-03-01 11:30:00,9.75,9.86,9.75,9.85,331419.8239571374,9.75,9.86,9.75,9.85,331419.824
2005-03-01 12:00:00,9.84,9.86,9.83,9.84,109452.73631840796,9.84,9.86,9.83,9.84,109452.7363
2005-03-01 12:30:00,9.84,9.84,9.81,9.84,189054.7263681592,9.84,9.84,9.81,9.84,189054.7264
2005-03-01 13:00:00,9.84,9.9,9.84,9.85,179487.1794871795,9.84,9.9,9.84,9.85,179487.1795
2005-03-01 13:30:00,9.85,9.92,9.84,9.92,290470.72330654424,9.85,9.92,9.84,9.92,290470.7233
2005-03-01 14:00:00,9.91,9.92,9.79,9.86,457711.4427860697,9.91,9.92,9.79,9.86,457711.4428
2005-03-01 14:30:00,9.86,9.86,9.82,9.85,265595.10141599696,9.86,9.86,9.82,9.85,265595.1014
2005-03-01 15:00:00,9.85,9.85,9.79,9.8,264446.9957902794,9.85,9.85,9.79,9.8,264446.9958
2005-03-01 15:30:00,9.8,9.86,9.77,9.85,499808.6490623804,9.8,9.86,9.77,9.85,499808.6491
2005-03-02 09:30:00,9.8,10.58,9.59,10.45,5975889.781859932,9.8,10.58,9.59,10.45,5975889.7819
2005-03-02 10:00:00,10.45,10.45,9.93,10.32,3534634.5197091466,10.45,10.45,9.93,10.32,3534634.5197
2005-03-02 10:30:00,10.33,10.33,10.13,10.24,1355147.340221967,10.33,10.33,10.13,10.24,1355147.3402
2005-03-02 11:00:00,10.24,10.25,10.16,10.17,1058170.6850363568,10.24,10.25,10.16,10.17,1058170.685
2005-03-02 11:30:00,10.18,10.19,10.1,10.18,610409.4910065059,10.18,10.19,10.1,10.18,610409.491
2005-03-02 12:00:00,10.19,10.19,10.13,10.16,430156.90776884806,10.19,10.19,10.13,10.16,430156.9078
2005-03-02 12:30:00,10.16,10.21,10.15,10.19,282816.68580176047,10.16,10.21,10.15,10.19,282816.6858
2005-03-02 13:00:00,10.19,10.23,10.18,10.21,494068.1209337926,10.19,10.23,10.18,10.21,494068.1209
2005-03-02 13:30:00,10.21,10.23,10.14,10.2,390355.9127439725,10.21,10.23,10.14,10.2,390355.9127
2005-03-02 14:00:00,10.19,10.26,10.19,10.21,486031.3815537696,10.19,10.26,10.19,10.21,486031.3816
2005-03-02 14:30:00,10.22,10.3,10.22,10.29,336777.650210486,10.22,10.3,10.22,10.29,336777.6502
2005-03-02 15:00:00,10.29,10.34,10.26,10.32,739762.7248373517,10.29,10.34,10.26,10.32,739762.7248
2005-03-02 15:30:00,10.32,10.38,10.28,10.33,1376961.347110601,10.32,10.38,10.28,10.33,1376961.3471
2005-03-03 09:30:00,10.32,10.45,10.22,10.44,567164.1791044776,10.32,10.45,10.22,10.44,567164.1791
2005-03-03 10:00:00,10.44,10.44,10.34,10.36,409108.3046306927,10.44,10.44,10.34,10.36,409108.3046
2005-03-03 10:30:00,10.36,10.37,10.34,10.34,215461.15575966323,10.36,10.37,10.34,10.34,215461.1558
2005-03-03 11:00:00,10.34,10.35,10.29,10.3,184079.60199004976,10.34,10.35,10.29,10.3,184079.602
2005-03-03 11:30:00,10.3,10.31,10.26,10.26,291618.8289322618,10.3,10.31,10.26,10.26,291618.8289
2005-03-03 12:00:00,10.28,10.28,10.26,10.27,206276.3107539227,10.28,10.28,10.26,10.27,206276.3108
2005-03-03 12:30:00,10.28,10.28,10.2,10.22,424033.677765021,10.28,10.28,10.2,10.22,424033.6778
2005-03-03 13:00:00,10.22,10.27,10.21,10.26,158438.5763490241,10.22,10.27,10.21,10.26,158438.5763
2005-03-03 13:30:00,10.26,10.27,10.21,10.22,215461.15575966323,10.26,10.27,10.21,10.22,215461.1558
2005-03-03 14:00:00,10.21,10.3,10.21,10.29,357826.25334864145,10.21,10.3,10.21,10.29,357826.2533
2005-03-03 14:30:00,10.29,10.3,10.24,10.26,199387.6769996173,10.29,10.3,10.24,10.26,199387.677
2005-03-03 15:00:00,10.26,10.3,10.25,10.28,205510.9070034444,10.26,10.3,10.25,10.28,205510.907
2005-03-03 15:30:00,10.28,10.3,10.25,10.27,440872.5602755453,10.28,10.3,10.25,10.27,440872.5603
2005-03-04 09:30:00,10.25,10.31,10.22,10.29,144278.60696517414,10.25,10.31,10.22,10.29,144278.607
2005-03-04 10:00:00,10.27,10.34,10.27,10.32,212399.54075774967,10.27,10.34,10.27,10.32,212399.5408
2005-03-04 10:30:00,10.32,10.32,10.3,10.3,217374.6651358592,10.32,10.32,10.3,10.3,217374.6651
2005-03-04 11:00:00,10.3,10.36,10.27,10.33,239188.67202449293,10.3,10.36,10.27,10.33,239188.672
2005-03-04 11:30:00,10.33,10.35,10.29,10.32,244546.4982778416,10.33,10.35,10.29,10.32,244546.4983
2005-03-04 12:00:00,10.33,10.34,10.31,10.33,343283.58208955225,10.33,10.34,10.31,10.33,343283.5821
2005-03-04 12:30:00,10.34,10.37,10.32,10.33,138155.37696134712,10.34,10.37,10.32,10.33,138155.377
2005-03-04 13:00:00,10.34,10.37,10.33,10.34,143513.20321469576,10.34,10.37,10.33,10.34,143513.2032
2005-03-04 13:30:00,10.34,10.36,10.32,10.35,276310.75392269425,10.34,10.36,10.32,10.35,276310.7539
2005-03-04 14:00:00,10.34,10.37,10.34,10.35,425564.4852659778,10.34,10.37,10.34,10.35,425564.4853
2005-03-04 14:30:00,10.36,10.38,10.35,10.36,284347.4933027172,10.36,10.38,10.35,10.36,284347.4933
2005-03-04 15:00:00,10.36,10.39,10.36,10.38,424416.37964026025,10.36,10.39,10.36,10.38,424416.3796
2005-03-04 15:30:00,10.38,10.45,10.37,10.45,1496364.332185228,10.38,10.45,10.37,10.45,1496364.3322
2005-03-07 09:30:00,10.45,10.45,10.33,10.41,242250.28702640644,10.45,10.45,10.33,10.41,242250.287
2005-03-07 10:00:00,10.41,10.42,10.38,10.42,393034.8258706468,10.41,10.42,10.38,10.42,393034.8259
2005-03-07 10:30:00,10.42,10.43,10.38,10.39,187141.21699196327,10.42,10.43,10.38,10.39,187141.217
2005-03-07 11:00:00,10.39,10.4,10.39,10.4,169536.9307309606,10.39,10.4,10.39,10.4,169536.9307
2005-03-07 11:30:00,10.41,10.41,10.38,10.4,166858.01760428626,10.41,10.41,10.38,10.4,166858.0176
2005-03-07 12:00:00,10.39,10.4,10.38,10.38,95675.46880979717,10.39,10.4,10.38,10.38,95675.4688
2005-03-07 12:30:00,10.38,10.4,10.38,10.4,202831.99387677,10.38,10.4,10.38,10.4,202831.9939
2005-03-07 13:00:00,10.39,10.4,10.37,10.39,168006.12323000384,10.39,10.4,10.37,10.39,168006.1232
2005-03-07 13:30:00,10.39,10.39,10.37,10.39,82663.60505166475,10.39,10.39,10.37,10.39,82663.6051
2005-03-07 14:00:00,10.39,10.39,10.36,10.37,101415.996938385,10.39,10.39,10.36,10.37,101415.9969
2005-03-07 14:30:00,10.36,10.37,10.36,10.36,89169.53693073096,10.36,10.37,10.36,10.36,89169.5369
2005-03-07 15:00:00,10.36,10.44,10.35,10.43,454649.82778415614,10.36,10.44,10.35,10.43,454649.8278
2005-03-07 15:30:00,10.42,10.44,10.39,10.44,482587.0646766169,10.42,10.44,10.39,10.44,482587.0647
2005-03-08 09:30:00,10.46,10.46,10.39,10.41,180635.28511289705,10.46,10.46,10.39,10.41,180635.2851
2005-03-08 10:00:00,10.41,10.43,10.41,10.42,101798.6988136242,10.41,10.43,10.41,10.42,101798.6988
2005-03-08 10:30:00,10.42,10.45,10.39,10.45,205893.6088786835,10.42,10.45,10.39,10.45,205893.6089
2005-03-08 11:00:00,10.45,10.5,10.44,10.47,339839.26521239954,10.45,10.5,10.44,10.47,339839.2652
2005-03-08 11:30:00,10.47,10.47,10.43,10.47,98354.38193647147,10.47,10.47,10.43,10.47,98354.3819
2005-03-08 12:00:00,10.47,10.47,10.45,10.45,106391.12131649443,10.47,10.47,10.45,10.45,106391.1213
2005-03-08 12:30:00,10.45,10.47,10.44,10.47,79601.99004975124,10.45,10.47,10.44,10.47,79601.99
2005-03-08 13:00:00,10.47,10.49,10.47,10.47,158055.87447378493,10.47,10.49,10.47,10.47,158055.8745
2005-03-08 13:30:00,10.46,10.48,10.45,10.45,120933.79257558363,10.46,10.48,10.45,10.45,120933.7926
2005-03-08 14:00:00,10.45,10.47,10.43,10.46,82280.90317642556,10.45,10.47,10.43,10.46,82280.9032
2005-03-08 14:30:00,10.46,10.47,10.43,10.45,189820.1301186376,10.46,10.47,10.43,10.45,189820.1301
2005-03-08 15:00:00,10.45,10.45,10.42,10.42,230386.5288939916,10.45,10.45,10.42,10.42,230386.5289
2005-03-08 15:30:00,10.42,10.43,10.37,10.41,267125.9089169537,10.42,10.43,10.37,10.41,267125.9089
2005-03-09 09:30:00,10.36,10.42,10.31,10.31,147340.22196708765,10.36,10.42,10.31,10.31,147340.222
2005-03-09 10:00:00,10.31,10.34,10.28,10.31,129353.23383084578,10.31,10.34,10.28,10.31,129353.2338
2005-03-09 10:30:00,10.31,10.36,10.31,10.35,145044.01071565252,10.31,10.36,10.31,10.35,145044.0107
2005-03-09 11:00:00,10.34,10.39,10.32,10.38,215843.8576349024,10.34,10.39,10.32,10.38,215843.8576
2005-03-09 11:30:00,10.38,10.43,10.37,10.37,61997.70378874857,10.38,10.43,10.37,10.37,61997.7038
2005-03-09 12:00:00,10.37,10.38,10.36,10.38,33295.063145809414,10.37,10.38,10.36,10.38,33295.0631
2005-03-09 12:30:00,10.37,10.38,10.36,10.37,39035.59127439725,10.37,10.38,10.36,10.37,39035.5913
2005-03-09 13:00:00,10.38,10.4,10.34,10.37,62763.10753922695,10.38,10.4,10.34,10.37,62763.1075
2005-03-09 13:30:00,10.37,10.37,10.33,10.33,99885.18943742824,10.37,10.37,10.33,10.33,99885.1894
2005-03-09 14:00:00,10.33,10.35,10.3,10.31,128205.12820512822,10.33,10.35,10.3,10.31,128205.1282
2005-03-09 14:30:00,10.31,10.33,10.29,10.31,158438.5763490241,10.31,10.33,10.29,10.31,158438.5763
2005-03-09 15:00:00,10.31,10.31,10.28,10.3,232300.0382701876,10.31,10.31,10.28,10.3,232300.0383
2005-03-09 15:30:00,10.3,10.31,10.28,10.29,255644.8526597781,10.3,10.31,10.28,10.29,255644.8527
2005-03-10 09:30:00,9.98,9.99,9.77,9.89,1632606.1997703789,9.98,9.99,9.77,9.89,1632606.1998
2005-03-10 10:00:00,9.9,10.02,9.87,9.91,797550.7079984692,9.9,10.02,9.87,9.91,797550.708
2005-03-10 10:30:00,9.9,9.93,9.9,9.91,384998.0864906238,9.9,9.93,9.9,9.91,384998.0865
2005-03-10 11:00:00,9.91,9.95,9.91,9.94,398392.6521239954,9.91,9.95,9.91,9.94,398392.6521
2005-03-10 11:30:00,9.94,9.96,9.93,9.93,331037.1220818982,9.94,9.96,9.93,9.93,331037.1221
2005-03-10 12:00:00,9.93,10.01,9.93,9.99,227324.91389207807,9.93,10.01,9.93,9.99,227324.9139
2005-03-10 12:30:00,9.99,10.09,9.99,10.07,308457.7114427861,9.99,10.09,9.99,10.07,308457.7114
2005-03-10 13:00:00,10.07,10.1,10.05,10.09,292384.23268274014,10.07,10.1,10.05,10.09,292384.2327
2005-03-10 13:30:00,10.1,10.1,10.01,10.09,326444.69957902795,10.1,10.1,10.01,10.09,326444.6996
2005-03-10 14:00:00,10.09,10.09,10.04,10.06,296211.25143513206,10.09,10.09,10.04,10.06,296211.2514
2005-03-10 14:30:00,10.06,10.1,10.05,10.1,208955.223880597,10.06,10.1,10.05,10.1,208955.2239
2005-03-10 15:00:00,10.1,10.1,10.07,10.07,329123.61270570225,10.1,10.1,10.07,10.07,329123.6127
2005-03-10 15:30:00,10.07,10.07,9.97,9.97,869498.6605434367,10.07,10.07,9.97,9.97,869498.6605
2005-03-11 09:30:00,9.96,10.04,9.88,10.02,399923.4596249522,9.96,10.04,9.88,10.02,399923.4596
2005-03-11 10:00:00,10.02,10.04,9.93,9.97,137389.97321086875,10.02,10.04,9.93,9.97,137389.9732
2005-03-11 10:30:00,9.97,9.99,9.93,9.94,114810.5625717566,9.97,9.99,9.93,9.94,114810.5626
2005-03-11 11:00:00,9.94,9.97,9.93,9.94,93379.25755836203,9.94,9.97,9.93,9.94,93379.2576
2005-03-11 11:30:00,9.95,9.97,9.93,9.93,53195.560658247225,9.95,9.97,9.93,9.93,53195.5607
2005-03-11 12:00:00,9.93,9.96,9.93,9.96,71947.95254496747,9.93,9.96,9.93,9.96,71947.9525
2005-03-11 12:30:00,9.96,9.99,9.96,9.96,89934.94068120934,9.96,9.99,9.96,9.96,89934.9407
2005-03-11 13:00:00,9.96,9.98,9.96,9.97,133562.95445847686,9.96,9.98,9.96,9.97,133562.9545
2005-03-11 13:30:00,9.96,9.97,9.93,9.94,110600.84194412552,9.96,9.97,9.93,9.94,110600.8419
2005-03-11 14:00:00,9.94,9.97,9.94,9.96,80750.09567546881,9.94,9.97,9.94,9.96,80750.0957
2005-03-11 14:30:00,9.96,9.96,9.93,9.93,151167.24071947954,9.96,9.96,9.93,9.93,151167.2407
2005-03-11 15:00:00,9.93,9.95,9.93,9.94,187141.21699196327,9.93,9.95,9.93,9.94,187141.217
2005-03-11 15:30:00,9.93,9.96,9.92,9.96,350937.619594336,9.93,9.96,9.92,9.96,350937.6196
2005-03-14 09:30:00,9.95,9.98,9.88,9.91,276310.75392269425,9.95,9.98,9.88,9.91,276310.7539
2005-03-14 10:00:00,9.91,9.96,9.9,9.94,209720.6276310754,9.91,9.96,9.9,9.94,209720.6276
2005-03-14 10:30:00,9.95,9.97,9.94,9.96,158438.5763490241,9.95,9.97,9.94,9.96,158438.5763
2005-03-14 11:00:00,9.96,9.97,9.94,9.95,122464.6000765404,9.96,9.97,9.94,9.95,122464.6001
2005-03-14 11:30:00,9.95,9.96,9.94,9.95,109835.43819364716,9.95,9.96,9.94,9.95,109835.4382
2005-03-14 12:00:00,9.96,9.97,9.95,9.96,156525.06697282818,9.96,9.97,9.95,9.96,156525.067
2005-03-14 12:30:00,9.96,9.96,9.94,9.95,152698.0482204363,9.96,9.96,9.94,9.95,152698.0482
2005-03-14 13:00:00,9.95,9.96,9.93,9.94,157673.17259854573,9.95,9.96,9.93,9.94,157673.1726
2005-03-14 13:30:00,9.94,9.95,9.92,9.93,202449.2920015308,9.94,9.95,9.92,9.93,202449.292
2005-03-14 14:00:00,9.93,9.93,9.92,9.93,55874.473784921545,9.93,9.93,9.92,9.93,55874.4738
2005-03-14 14:30:00,9.93,9.93,9.89,9.91,148105.62571756603,9.93,9.93,9.89,9.91,148105.6257
2005-03-14 15:00:00,9.91,9.92,9.9,9.92,125908.91695369309,9.91,9.92,9.9,9.92,125908.917
2005-03-14 15:30:00,9.92,9.93,9.92,9.92,203597.3976272484,9.92,9.93,9.92,9.92,203597.3976
2005-03-15 09:30:00,9.92,10.0,9.9,9.92,332567.92958285497,9.92,10.0,9.9,9.92,332567.9296
2005-03-15 10:00:00,9.92,9.93,9.89,9.9,85342.51817833907,9.92,9.93,9.89,9.9,85342.5182
2005-03-15 10:30:00,9.9,9.92,9.9,9.92,127822.42632988904,9.9,9.92,9.9,9.92,127822.4263
2005-03-15 11:00:00,9.91,9.92,9.9,9.91,102181.40068886336,9.91,9.92,9.9,9.91,102181.4007
2005-03-15 11:30:00,9.91,9.91,9.88,9.88,146957.52009184845,9.91,9.91,9.88,9.88,146957.5201
2005-03-15 12:00:00,9.88,9.9,9.88,9.89,106008.41944125526,9.88,9.9,9.88,9.89,106008.4194
2005-03-15 12:30:00,9.89,9.91,9.88,9.9,49751.24378109453,9.89,9.91,9.88,9.9,49751.2438
2005-03-15 13:00:00,9.9,9.92,9.9,9.9,96058.17068503636,9.9,9.92,9.9,9.9,96058.1707
2005-03-15 13:30:00,9.9,9.91,9.89,9.9,89934.94068120934,9.9,9.91,9.89,9.9,89934.9407
2005-03-15 14:00:00,9.9,9.91,9.9,9.91,65059.31879066208,9.9,9.91,9.9,9.91,65059.3188
2005-03-15 14:30:00,9.91,9.92,9.89,9.9,301569.07768848067,9.91,9.92,9.89,9.9,301569.0777
2005-03-15 15:00:00,9.9,9.92,9.89,9.91,106391.12131649443,9.9,9.92,9.89,9.91,106391.1213
2005-03-15 15:30:00,9.91,9.93,9.89,9.93,233448.1438959051,9.91,9.93,9.89,9.93,233448.1439
2005-03-16 09:30:00,9.92,9.93,9.79,9.79,153463.45197091467,9.92,9.93,9.79,9.79,153463.452
2005-03-16 10:00:00,9.78,9.84,9.77,9.79,185993.1113662457,9.78,9.84,9.77,9.79,185993.1114
2005-03-16 10:30:00,9.79,9.79,9.71,9.75,127439.72445464984,9.79,9.79,9.71,9.75,127439.7245
2005-03-16 11:00:00,9.77,9.77,9.7,9.71,193647.1488710295,9.77,9.77,9.7,9.71,193647.1489
2005-03-16 11:30:00,9.7,9.71,9.7,9.71,85342.51817833907,9.7,9.71,9.7,9.71,85342.5182
2005-03-16 12:00:00,9.7,9.73,9.7,9.72,139686.18446230388,9.7,9.73,9.7,9.72,139686.1845
2005-03-16 12:30:00,9.72,9.72,9.72,9.72,61615.00191350938,9.72,9.72,9.72,9.72,61615.0019
2005-03-16 13:00:00,9.72,9.73,9.71,9.73,78836.58629927287,9.72,9.73,9.71,9.73,78836.5863
2005-03-16 13:30:00,9.73,9.74,9.71,9.72,88021.4313050134,9.73,9.74,9.71,9.72,88021.4313
2005-03-16 14:00:00,9.71,9.71,9.66,9.67,294297.7420589361,9.71,9.71,9.66,9.67,294297.7421
2005-03-16 14:30:00,9.67,9.68,9.66,9.66,115193.2644469958,9.67,9.68,9.66,9.66,115193.2644
2005-03-16 15:00:00,9.67,9.68,9.65,9.67,184079.60199004976,9.67,9.68,9.65,9.67,184079.602
2005-03-16 15:30:00,9.67,9.71,9.66,9.68,234213.54764638343,9.67,9.71,9.66,9.68,234213.5476
2005-03-17 09:30:00,9.65,9.68,9.56,9.56,244929.2001530808,9.65,9.68,9.56,9.56,244929.2002
2005-03-17 10:00:00,9.57,9.66,9.57,9.65,85342.51817833907,9.57,9.66,9.57,9.65,85342.5182
2005-03-17 10:30:00,9.64,9.66,9.62,9.63,280520.4745503253,9.64,9.66,9.62,9.63,280520.4746
2005-03-17 11:00:00,9.63,9.63,9.59,9.59,215843.8576349024,9.63,9.63,9.59,9.59,215843.8576
2005-03-17 11:30:00,9.6,9.6,9.57,9.57,156907.76884806735,9.6,9.6,9.57,9.57,156907.7688
2005-03-17 12:00:00,9.57,9.58,9.55,9.58,141599.6938384998,9.57,9.58,9.55,9.58,141599.6938
2005-03-17 12:30:00,9.58,9.59,9.58,9.58,360505.16647531575,9.58,9.59,9.58,9.58,360505.1665
2005-03-17 13:00:00,9.58,9.59,9.58,9.58,213164.9445082281,9.58,9.59,9.58,9.58,213164.9445
2005-03-17 13:30:00,9.58,9.6,9.58,9.59,158821.2782242633,9.58,9.6,9.58,9.59,158821.2782
2005-03-17 14:00:00,9.59,9.62,9.58,9.62,149253.73134328358,9.59,9.62,9.58,9.62,149253.7313
2005-03-17 14:30:00,9.62,9.64,9.62,9.64,296211.25143513206,9.62,9.64,9.62,9.64,296211.2514
2005-03-17 15:00:00,9.64,9.65,9.62,9.64,682357.4435514734,9.64,9.65,9.62,9.64,682357.4436
2005-03-17 15:30:00,9.64,9.65,9.61,9.63,577879.831611175,9.64,9.65,9.61,9.63,577879.8316
2005-03-18 09:30:00,9.68,9.68,9.55,9.55,565250.6697282817,9.68,9.68,9.55,9.55,565250.6697
2005-03-18 10:00:00,9.55,9.56,9.51,9.51,217374.6651358592,9.55,9.56,9.51,9.51,217374.6651
2005-03-18 10:30:00,9.51,9.52,9.41,9.42,290088.02143130504,9.51,9.52,9.41,9.42,290088.0214
2005-03-18 11:00:00,9.42,9.43,9.38,9.39,264446.9957902794,9.42,9.43,9.38,9.39,264446.9958
2005-03-18 11:30:00,9.39,9.39,9.35,9.37,289705.31955606584,9.39,9.39,9.35,9.37,289705.3196
2005-03-18 12:00:00,9.37,9.38,9.33,9.34,237657.86452353612,9.37,9.38,9.33,9.34,237657.8645
2005-03-18 12:30:00,9.34,9.43,9.34,9.4,319556.0658247226,9.34,9.43,9.34,9.4,319556.0658
2005-03-18 13:00:00,9.4,9.42,9.39,9.4,437810.94527363183,9.4,9.42,9.39,9.4,437810.9453
2005-03-18 13:30:00,9.41,9.41,9.29,9.3,352851.128970532,9.41,9.41,9.29,9.3,352851.129
2005-03-18 14:00:00,9.3,9.34,9.29,9.34,203597.3976272484,9.3,9.34,9.29,9.34,203597.3976
2005-03-18 14:30:00,9.34,9.37,9.34,9.35,229621.1251435132,9.34,9.37,9.34,9.35,229621.1251
2005-03-18 15:00:00,9.35,9.38,9.35,9.37,388825.1052430157,9.35,9.38,9.35,9.37,388825.1052
2005-03-18 15:30:00,9.37,9.41,9.34,9.34,828166.8580176043,9.37,9.41,9.34,9.34,828166.858
2005-03-21 09:30:00,9.39,9.39,9.23,9.3,461921.1634137008,9.39,9.39,9.23,9.3,461921.1634
2005-03-21 10:00:00,9.3,9.3,9.26,9.29,182548.794489093,9.3,9.3,9.26,9.29,182548.7945
2005-03-21 10:30:00,9.29,9.29,9.26,9.29,125908.91695369309,9.29,9.29,9.26,9.29,125908.917
2005-03-21 11:00:00,9.29,9.3,9.28,9.3,73096.05817068504,9.29,9.3,9.28,9.3,73096.0582
2005-03-21 11:30:00,9.3,9.34,9.29,9.33,61997.70378874857,9.3,9.34,9.29,9.33,61997.7038
2005-03-21 12:00:00,9.33,9.41,9.32,9.37,166475.31572904708,9.33,9.41,9.32,9.37,166475.3157
2005-03-21 12:30:00,9.37,9.37,9.36,9.36,21431.305013394565,9.37,9.37,9.36,9.36,21431.305
2005-03-21 13:00:00,9.36,9.38,9.36,9.37,27937.236892460773,9.36,9.38,9.36,9.37,27937.2369
2005-03-21 13:30:00,9.37,9.37,9.36,9.36,43245.31190202832,9.37,9.37,9.36,9.36,43245.3119
2005-03-21 14:00:00,9.36,9.37,9.36,9.37,50133.94565633372,9.36,9.37,9.36,9.37,50133.9457
2005-03-21 14:30:00,9.37,9.38,9.37,9.38,36739.38002296211,9.37,9.38,9.37,9.38,36739.38
2005-03-21 15:00:00,9.38,9.39,9.37,9.39,122847.30195177958,9.38,9.39,9.37,9.39,122847.302
2005-03-21 15:30:00,9.39,9.39,9.35,9.36,200918.4845005741,9.39,9.39,9.35,9.36,200918.4845
2005-03-22 09:30:00,9.36,9.4,9.34,9.35,123230.00382701877,9.36,9.4,9.34,9.35,123230.0038
2005-03-22 10:00:00,9.35,9.36,9.28,9.33,175660.1607347876,9.35,9.36,9.28,9.33,175660.1607
2005-03-22 10:30:00,9.33,9.35,9.32,9.32,88786.83505549177,9.33,9.35,9.32,9.32,88786.8351
2005-03-22 11:00:00,9.32,9.32,9.27,9.28,232682.7401454267,9.32,9.32,9.27,9.28,232682.7401
2005-03-22 11:30:00,9.28,9.28,9.25,9.26,62763.10753922695,9.28,9.28,9.25,9.26,62763.1075
2005-03-22 12:00:00,9.26,9.31,9.26,9.31,76540.37504783773,9.26,9.31,9.26,9.31,76540.375
2005-03-22 12:30:00,9.31,9.32,9.29,9.32,67355.5300420972,9.31,9.32,9.29,9.32,67355.53
2005-03-22 13:00:00,9.32,9.33,9.31,9.33,60084.19441255263,9.32,9.33,9.31,9.33,60084.1944
2005-03-22 13:30:00,9.33,9.33,9.29,9.3,217374.6651358592,9.33,9.33,9.29,9.3,217374.6651
2005-03-22 14:00:00,9.3,9.3,9.27,9.27,89934.94068120934,9.3,9.3,9.27,9.27,89934.9407
2005-03-22 14:30:00,9.27,9.29,9.17,9.23,232682.7401454267,9.27,9.29,9.17,9.23,232682.7401
2005-03-22 15:00:00,9.23,9.24,9.19,9.24,227324.91389207807,9.23,9.24,9.19,9.24,227324.9139
2005-03-22 15:30:00,9.24,9.26,9.21,9.24,291618.8289322618,9.24,9.26,9.21,9.24,291618.8289
2005-03-23 09:30:00,9.21,9.44,9.2,9.41,332950.63145809417,9.21,9.44,9.2,9.41,332950.6315
2005-03-23 10:00:00,9.4,9.42,9.29,9.3,248756.21890547263,9.4,9.42,9.29,9.3,248756.2189
2005-03-23 10:30:00,9.29,9.57,9.28,9.33,236127.05702257945,9.29,9.57,9.28,9.33,236127.057
2005-03-23 11:00:00,9.32,9.37,9.3,9.32,253731.3432835821,9.32,9.37,9.3,9.32,253731.3433
2005-03-23 11:30:00,9.31,9.34,9.26,9.28,257941.0639112132,9.31,9.34,9.26,9.28,257941.0639
2005-03-23 12:00:00,9.29,9.34,9.25,9.32,153846.15384615384,9.29,9.34,9.25,9.32,153846.1538
2005-03-23 12:30:00,9.33,9.35,9.31,9.34,291618.8289322618,9.33,9.35,9.31,9.34,291618.8289
2005-03-23 13:00:00,9.34,9.38,9.33,9.36,140834.29008802143,9.34,9.38,9.33,9.36,140834.2901
2005-03-23 13:30:00,9.36,9.41,9.35,9.38,114810.5625717566,9.36,9.41,9.35,9.38,114810.5626
2005-03-23 14:00:00,9.38,9.43,9.38,9.42,292766.93455797934,9.38,9.43,9.38,9.42,292766.9346
2005-03-23 14:30:00,9.42,9.42,9.4,9.4,65059.31879066208,9.42,9.42,9.4,9.4,65059.3188
2005-03-23 15:00:00,9.4,9.4,9.36,9.36,89169.53693073096,9.4,9.4,9.36,9.36,89169.5369
2005-03-23 15:30:00,9.36,9.37,9.33,9.33,275545.35017221584,9.36,9.37,9.33,9.33,275545.3502
2005-03-24 09:30:00,9.33,9.43,9.32,9.41,236127.05702257945,9.33,9.43,9.32,9.41,236127.057
2005-03-24 10:00:00,9.42,9.46,9.4,9.45,145044.01071565252,9.42,9.46,9.4,9.45,145044.0107
2005-03-24 10:30:00,9.45,9.5,9.45,9.5,214313.05013394565,9.45,9.5,9.45,9.5,214313.0501
2005-03-24 11:00:00,9.5,9.5,9.44,9.46,109835.43819364716,9.5,9.5,9.44,9.46,109835.4382
2005-03-24 11:30:00,9.46,9.49,9.45,9.49,117872.17757367012,9.46,9.49,9.45,9.49,117872.1776
2005-03-24 12:00:00,9.48,9.52,9.47,9.5,181783.39073861463,9.48,9.52,9.47,9.5,181783.3907
2005-03-24 12:30:00,9.5,9.53,9.49,9.5,102946.80443934177,9.5,9.53,9.49,9.5,102946.8044
2005-03-24 13:00:00,9.5,9.51,9.5,9.5,206659.01262916188,9.5,9.51,9.5,9.5,206659.0126
2005-03-24 13:30:00,9.5,9.53,9.49,9.49,148105.62571756603,9.5,9.53,9.49,9.49,148105.6257
2005-03-24 14:00:00,9.49,9.5,9.47,9.49,106391.12131649443,9.49,9.5,9.47,9.49,106391.1213
2005-03-24 14:30:00,9.49,9.51,9.48,9.5,68120.93379257558,9.49,9.51,9.48,9.5,68120.9338
2005-03-24 15:00:00,9.5,9.51,9.43,9.44,353233.8308457712,9.5,9.51,9.43,9.44,353233.8308
2005-03-24 15:30:00,9.44,9.45,9.4,9.41,489092.9965556832,9.44,9.45,9.4,9.41,489092.9966
2005-03-28 09:30:00,9.46,9.51,9.39,9.49,220053.5782625335,9.46,9.51,9.39,9.49,220053.5783
2005-03-28 10:00:00,9.49,9.49,9.46,9.48,168006.12323000384,9.49,9.49,9.46,9.48,168006.1232
2005-03-28 10:30:00,9.48,9.49,9.48,9.49,75774.97129735936,9.48,9.49,9.48,9.49,75774.9713
2005-03-28 11:00:00,9.49,9.49,9.46,9.48,63911.21316494452,9.49,9.49,9.46,9.48,63911.2132
2005-03-28 11:30:00,9.48,9.51,9.48,9.49,169536.9307309606,9.48,9.51,9.48,9.49,169536.9307
2005-03-28 12:00:00,9.49,9.49,9.45,9.49,228855.7213930348,9.49,9.49,9.45,9.49,228855.7214
2005-03-28 12:30:00,9.49,9.49,9.46,9.48,202066.5901262916,9.49,9.49,9.46,9.48,202066.5901
2005-03-28 13:00:00,9.48,9.48,9.47,9.47,235361.65327210104,9.48,9.48,9.47,9.47,235361.6533
2005-03-28 13:30:00,9.48,9.49,9.47,9.49,60466.89628779182,9.48,9.49,9.47,9.49,60466.8963
2005-03-28 14:00:00,9.49,9.51,9.48,9.51,128587.8300803674,9.49,9.51,9.48,9.51,128587.8301
2005-03-28 14:30:00,9.51,9.54,9.5,9.52,137772.67508610792,9.51,9.54,9.5,9.52,137772.6751
2005-03-28 15:00:00,9.52,9.53,9.47,9.48,162265.595101416,9.52,9.53,9.47,9.48,162265.5951
2005-03-28 15:30:00,9.48,9.5,9.46,9.48,263298.8901645618,9.48,9.5,9.46,9.48,263298.8902
2005-03-29 09:30:00,9.54,9.54,9.49,9.51,185227.7076157673,9.54,9.54,9.49,9.51,185227.7076
2005-03-29 10:00:00,9.51,9.57,9.51,9.55,102946.80443934177,9.51,9.57,9.51,9.55,102946.8044
2005-03-29 10:30:00,9.54,9.57,9.49,9.57,68886.33754305396,9.54,9.57,9.49,9.57,68886.3375
2005-03-29 11:00:00,9.57,9.57,9.53,9.53,70417.14504401071,9.57,9.57,9.53,9.53,70417.145
2005-03-29 11:30:00,9.53,9.54,9.52,9.52,25258.32376578645,9.53,9.54,9.52,9.52,25258.3238
2005-03-29 12:00:00,9.52,9.52,9.49,9.5,41714.504401071565,9.52,9.52,9.49,9.5,41714.5044
2005-03-29 12:30:00,9.5,9.54,9.5,9.53,89934.94068120934,9.5,9.54,9.5,9.53,89934.9407
2005-03-29 13:00:00,9.54,9.54,9.48,9.49,144278.60696517414,9.54,9.54,9.48,9.49,144278.607
2005-03-29 13:30:00,9.49,9.49,9.46,9.46,107921.9288174512,9.49,9.49,9.46,9.46,107921.9288
2005-03-29 14:00:00,9.47,9.47,9.43,9.46,146574.81821660927,9.47,9.47,9.43,9.46,146574.8182
2005-03-29 14:30:00,9.46,9.47,9.45,9.46,138155.37696134712,9.46,9.47,9.45,9.46,138155.377
2005-03-29 15:00:00,9.46,9.47,9.45,9.46,84194.4125526215,9.46,9.47,9.45,9.46,84194.4126
2005-03-29 15:30:00,9.46,9.46,9.39,9.42,228090.31764255645,9.46,9.46,9.39,9.42,228090.3176
2005-03-30 09:30:00,9.46,9.46,9.32,9.39,115958.66819747417,9.46,9.46,9.32,9.39,115958.6682
2005-03-30 10:00:00,9.39,9.41,9.37,9.37,46689.62877918102,9.39,9.41,9.37,9.37,46689.6288
2005-03-30 10:30:00,9.37,9.45,9.37,9.44,56639.87753539992,9.37,9.45,9.37,9.44,56639.8775
2005-03-30 11:00:00,9.44,9.44,9.34,9.35,96440.87256027554,9.44,9.44,9.34,9.35,96440.8726
2005-03-30 11:30:00,9.35,9.4,9.35,9.4,88021.4313050134,9.35,9.4,9.35,9.4,88021.4313
2005-03-30 12:00:00,9.4,9.43,9.4,9.43,80750.09567546881,9.4,9.43,9.4,9.43,80750.0957
2005-03-30 12:30:00,9.43,9.43,9.41,9.41,19517.795637198626,9.43,9.43,9.41,9.41,19517.7956
2005-03-30 13:00:00,9.41,9.44,9.41,9.44,55109.07003444317,9.41,9.44,9.41,9.44,55109.07
2005-03-30 13:30:00,9.44,9.46,9.43,9.46,121316.49445082282,9.44,9.46,9.43,9.46,121316.4945
2005-03-30 14:00:00,9.46,9.5,9.43,9.46,398009.9502487562,9.46,9.5,9.43,9.46,398009.9502
2005-03-30 14:30:00,9.46,9.52,9.46,9.51,227324.91389207807,9.46,9.52,9.46,9.51,227324.9139
2005-03-30 15:00:00,9.51,9.53,9.5,9.52,158438.5763490241,9.51,9.53,9.5,9.52,158438.5763
2005-03-30 15:30:00,9.51,9.52,9.45,9.5,215461.15575966323,9.51,9.52,9.45,9.5,215461.1558
2005-03-31 09:30:00,9.54,9.54,9.4,9.41,76923.07692307692,9.54,9.54,9.4,9.41,76923.0769
2005-03-31 10:00:00,9.41,9.41,9.36,9.39,107539.22694221202,9.41,9.41,9.36,9.39,107539.2269
2005-03-31 10:30:00,9.39,9.4,9.34,9.37,97206.27631075392,9.39,9.4,9.34,9.37,97206.2763
2005-03-31 11:00:00,9.37,9.37,9.33,9.34,141216.99196326063,9.37,9.37,9.33,9.34,141216.992
2005-03-31 11:30:00,9.34,9.35,9.32,9.35,63911.21316494452,9.34,9.35,9.32,9.35,63911.2132
2005-03-31 12:00:00,9.35,9.36,9.33,9.35,53960.9644087256,9.35,9.36,9.33,9.35,53960.9644
2005-03-31 12:30:00,9.35,9.36,9.35,9.35,72330.65442020666,9.35,9.36,9.35,9.35,72330.6544
2005-03-31 13:00:00,9.35,9.37,9.35,9.36,46689.62877918102,9.35,9.37,9.35,9.36,46689.6288
2005-03-31 13:30:00,9.36,9.36,9.34,9.35,38270.18752391887,9.36,9.36,9.34,9.35,38270.1875
2005-03-31 14:00:00,9.34,9.35,9.34,9.35,167623.42135476464,9.34,9.35,9.34,9.35,167623.4214
2005-03-31 14:30:00,9.34,9.35,9.34,9.35,156142.36509758898,9.34,9.35,9.34,9.35,156142.3651
2005-03-31 15:00:00,9.35,9.36,9.34,9.35,465365.4802908534,9.35,9.36,9.34,9.35,465365.4803
2005-03-31 15:30:00,9.35,9.36,9.34,9.36,432453.1190202832,9.35,9.36,9.34,9.36,432453.119
2005-04-01 09:30:00,9.39,9.45,9.34,9.45,137007.27133562954,9.39,9.45,9.34,9.45,137007.2713
2005-04-01 10:00:00,9.45,9.47,9.37,9.4,218522.7707615768,9.45,9.47,9.37,9.4,218522.7708
2005-04-01 10:30:00,9.39,9.45,9.39,9.42,127057.02257941064,9.39,9.45,9.39,9.42,127057.0226
2005-04-01 11:00:00,9.41,9.45,9.41,9.41,227324.91389207807,9.41,9.45,9.41,9.41,227324.9139
2005-04-01 11:30:00,9.42,9.44,9.41,9.41,104094.91006505932,9.42,9.44,9.41,9.41,104094.9101
2005-04-01 12:00:00,9.41,9.42,9.35,9.35,197856.86949866056,9.41,9.42,9.35,9.35,197856.8695
2005-04-01 12:30:00,9.35,9.39,9.34,9.35,39035.59127439725,9.35,9.39,9.34,9.35,39035.5913
2005-04-01 13:00:00,9.35,9.39,9.34,9.36,46689.62877918102,9.35,9.39,9.34,9.36,46689.6288
2005-04-01 13:30:00,9.36,9.36,9.32,9.34,114427.8606965174,9.36,9.36,9.32,9.34,114427.8607
2005-04-01 14:00:00,9.34,9.37,9.34,9.36,73096.05817068504,9.34,9.37,9.34,9.36,73096.0582
2005-04-01 14:30:00,9.36,9.36,9.32,9.33,58170.68503635668,9.36,9.36,9.32,9.33,58170.685
2005-04-01 15:00:00,9.33,9.37,9.32,9.36,114427.8606965174,9.33,9.37,9.32,9.36,114427.8607
2005-04-01 15:30:00,9.35,9.39,9.34,9.35,210486.03138155377,9.35,9.39,9.34,9.35,210486.0314
2005-04-04 09:30:00,9.32,9.43,9.32,9.41,96058.17068503636,9.32,9.43,9.32,9.41,96058.1707
2005-04-04 10:00:00,9.41,9.41,9.37,9.37,80367.39380022962,9.41,9.41,9.37,9.37,80367.3938
2005-04-04 10:30:00,9.37,9.56,9.36,9.43,98354.38193647147,9.37,9.56,9.36,9.43,98354.3819
2005-04-04 11:00:00,9.43,9.48,9.43,9.47,112897.05319556066,9.43,9.48,9.43,9.47,112897.0532
2005-04-04 11:30:00,9.47,9.47,9.44,9.46,74244.1637964026,9.47,9.47,9.44,9.46,74244.1638
2005-04-04 12:00:00,9.46,9.47,9.44,9.46,109452.73631840796,9.46,9.47,9.44,9.46,109452.7363
2005-04-04 12:30:00,9.46,9.46,9.45,9.46,55874.473784921545,9.46,9.46,9.45,9.46,55874.4738
2005-04-04 13:00:00,9.46,9.46,9.45,9.46,48603.13815537696,9.46,9.46,9.45,9.46,48603.1382
2005-04-04 13:30:00,9.46,9.48,9.45,9.48,94144.6613088404,9.46,9.48,9.45,9.48,94144.6613
2005-04-04 14:00:00,9.48,9.53,9.48,9.52,117872.17757367012,9.48,9.53,9.48,9.52,117872.1776
2005-04-04 14:30:00,9.52,9.53,9.5,9.53,75392.26942212017,9.52,9.53,9.5,9.53,75392.2694
2005-04-04 15:00:00,9.52,9.53,9.5,9.51,122847.30195177958,9.52,9.53,9.5,9.51,122847.302
2005-04-04 15:30:00,9.51,9.52,9.48,9.5,174129.35323383086,9.51,9.52,9.48,9.5,174129.3532
2005-04-05 09:30:00,9.46,9.58,9.46,9.57,101033.2950631458,9.46,9.58,9.46,9.57,101033.2951
2005-04-05 10:00:00,9.58,9.6,9.55,9.57,42097.20627631075,9.58,9.6,9.55,9.57,42097.2063
2005-04-05 10:30:00,9.59,9.62,9.55,9.55,70034.44316877153,9.59,9.62,9.55,9.55,70034.4432
2005-04-05 11:00:00,9.55,9.56,9.53,9.56,28319.93876769996,9.55,9.56,9.53,9.56,28319.9388
2005-04-05 11:30:00,9.56,9.57,9.55,9.56,38270.18752391887,9.56,9.57,9.55,9.56,38270.1875
2005-04-05 12:00:00,9.56,9.58,9.56,9.58,26023.72751626483,9.56,9.58,9.56,9.58,26023.7275
2005-04-05 12:30:00,9.58,9.58,9.56,9.56,209337.92575583624,9.58,9.58,9.56,9.56,209337.9258
2005-04-05 13:00:00,9.56,9.58,9.56,9.58,37887.48564867968,9.56,9.58,9.56,9.58,37887.4856
2005-04-05 13:30:00,9.58,9.59,9.55,9.59,61997.70378874857,9.58,9.59,9.55,9.59,61997.7038
2005-04-05 14:00:00,9.6,9.6,9.52,9.57,115193.2644469958,9.6,9.6,9.52,9.57,115193.2644
2005-04-05 14:30:00,9.57,9.57,9.56,9.57,57787.98316111749,9.57,9.57,9.56,9.57,57787.9832
2005-04-05 15:00:00,9.57,9.57,9.54,9.56,106008.41944125526,9.57,9.57,9.54,9.56,106008.4194
2005-04-05 15:30:00,9.57,9.6,9.56,9.59,211634.1370072713,9.57,9.6,9.56,9.59,211634.137
2005-04-06 09:30:00,9.62,9.73,9.55,9.64,163796.40260237275,9.62,9.73,9.55,9.64,163796.4026
2005-04-06 10:00:00,9.64,9.7,9.64,9.67,88021.4313050134,9.64,9.7,9.64,9.67,88021.4313
2005-04-06 10:30:00,9.67,9.72,9.67,9.72,120551.09070034444,9.67,9.72,9.67,9.72,120551.0907
2005-04-06 11:00:00,9.71,9.75,9.66,9.74,114427.8606965174,9.71,9.75,9.66,9.74,114427.8607
2005-04-06 11:30:00,9.74,9.8,9.72,9.76,106773.82319173364,9.74,9.8,9.72,9.76,106773.8232
2005-04-06 12:00:00,9.78,9.78,9.77,9.78,73096.05817068504,9.78,9.78,9.77,9.78,73096.0582
2005-04-06 12:30:00,9.78,9.78,9.76,9.76,60849.598163031005,9.78,9.78,9.76,9.76,60849.5982
2005-04-06 13:00:00,9.77,9.77,9.75,9.75,54726.36815920398,9.77,9.77,9.75,9.75,54726.3682
2005-04-06 13:30:00,9.75,9.75,9.7,9.71,143895.90508993494,9.75,9.75,9.7,9.71,143895.9051
2005-04-06 14:00:00,9.71,9.74,9.71,9.74,80367.39380022962,9.71,9.74,9.71,9.74,80367.3938
2005-04-06 14:30:00,9.74,9.75,9.71,9.71,182931.49636433212,9.74,9.75,9.71,9.71,182931.4964
2005-04-06 15:00:00,9.71,9.71,9.67,9.67,250287.02640642945,9.71,9.71,9.67,9.67,250287.0264
2005-04-06 15:30:00,9.67,9.74,9.67,9.69,418293.1496364332,9.67,9.74,9.67,9.69,418293.1496
2005-04-07 09:30:00,9.68,9.73,9.67,9.68,70034.44316877153,9.68,9.73,9.67,9.68,70034.4432
2005-04-07 10:00:00,9.68,9.75,9.68,9.74,112131.64944508228,9.68,9.75,9.68,9.74,112131.6494
2005-04-07 10:30:00,9.73,9.76,9.73,9.76,352468.4270952928,9.73,9.76,9.73,9.76,352468.4271
2005-04-07 11:00:00,9.76,9.76,9.74,9.74,58170.68503635668,9.76,9.76,9.74,9.74,58170.685
2005-04-07 11:30:00,9.74,9.78,9.74,9.75,158438.5763490241,9.74,9.78,9.74,9.75,158438.5763
2005-04-07 12:00:00,9.75,9.75,9.73,9.74,43245.31190202832,9.75,9.75,9.73,9.74,43245.3119
2005-04-07 12:30:00,9.74,9.75,9.72,9.72,59701.49253731344,9.74,9.75,9.72,9.72,59701.4925
2005-04-07 13:00:00,9.72,9.72,9.7,9.71,53578.26253348641,9.72,9.72,9.7,9.71,53578.2625
2005-04-07 13:30:00,9.71,9.72,9.69,9.7,34060.46689628779,9.71,9.72,9.69,9.7,34060.4669
2005-04-07 14:00:00,9.7,9.73,9.68,9.7,114810.5625717566,9.7,9.73,9.68,9.7,114810.5626
2005-04-07 14:30:00,9.7,9.74,9.69,9.73,66972.82816685802,9.7,9.74,9.69,9.73,66972.8282
2005-04-07 15:00:00,9.74,9.77,9.72,9.77,213164.9445082281,9.74,9.77,9.72,9.77,213164.9445
2005-04-07 15:30:00,9.77,9.79,9.75,9.79,511289.7053195561,9.77,9.79,9.75,9.79,511289.7053
2005-04-08 09:30:00,9.8,9.88,9.71,9.82,368159.2039800995,9.8,9.88,9.71,9.82,368159.204
2005-04-08 10:00:00,9.8,9.82,9.78,9.78,162265.595101416,9.8,9.82,9.78,9.78,162265.5951
2005-04-08 10:30:00,9.78,9.81,9.76,9.78,114427.8606965174,9.78,9.81,9.76,9.78,114427.8607
2005-04-08 11:00:00,9.77,9.79,9.77,9.79,91083.0463069269,9.77,9.79,9.77,9.79,91083.0463
2005-04-08 11:30:00,9.79,9.8,9.76,9.78,104477.6119402985,9.79,9.8,9.76,9.78,104477.6119
2005-04-08 12:00:00,9.76,9.77,9.76,9.77,43628.01377726751,9.76,9.77,9.76,9.77,43628.0138
2005-04-08 12:30:00,9.77,9.81,9.77,9.78,126291.61882893227,9.77,9.81,9.77,9.78,126291.6188
2005-04-08 13:00:00,9.78,9.81,9.78,9.8,112131.64944508228,9.78,9.81,9.78,9.8,112131.6494
2005-04-08 13:30:00,9.8,9.81,9.8,9.81,59318.79066207425,9.8,9.81,9.8,9.81,59318.7907
2005-04-08 14:00:00,9.8,9.8,9.8,9.8,53960.9644087256,9.8,9.8,9.8,9.8,53960.9644
2005-04-08 14:30:00,9.8,9.8,9.78,9.8,97971.6800612323,9.8,9.8,9.78,9.8,97971.6801
2005-04-08 15:00:00,9.8,9.8,9.79,9.8,170685.03635667817,9.8,9.8,9.79,9.8,170685.0364
2005-04-08 15:30:00,9.8,9.8,9.77,9.77,220818.98201301188,9.8,9.8,9.77,9.77,220818.982
2005-04-11 09:30:00,9.75,9.91,9.73,9.79,200918.4845005741,9.75,9.91,9.73,9.79,200918.4845
2005-04-11 10:00:00,9.79,9.8,9.74,9.75,153846.15384615384,9.79,9.8,9.74,9.75,153846.1538
2005-04-11 10:30:00,9.75,9.75,9.64,9.67,306926.90394182934,9.75,9.75,9.64,9.67,306926.9039
2005-04-11 11:00:00,9.67,9.68,9.66,9.66,124378.10945273632,9.67,9.68,9.66,9.66,124378.1095
2005-04-11 11:30:00,9.66,9.67,9.66,9.67,41331.802525832376,9.66,9.67,9.66,9.67,41331.8025
2005-04-11 12:00:00,9.67,9.67,9.67,9.67,32529.65939533104,9.67,9.67,9.67,9.67,32529.6594
2005-04-11 12:30:00,9.67,9.67,9.67,9.67,49368.54190585534,9.67,9.67,9.67,9.67,49368.5419
2005-04-11 13:00:00,9.67,9.67,9.65,9.65,120551.09070034444,9.67,9.67,9.65,9.65,120551.0907
2005-04-11 13:30:00,9.66,9.66,9.62,9.62,36356.67814772292,9.66,9.66,9.62,9.62,36356.6781
2005-04-11 14:00:00,9.62,9.63,9.53,9.53,192116.3413700727,9.62,9.63,9.53,9.53,192116.3414
2005-04-11 14:30:00,9.54,9.59,9.53,9.59,274014.5426712591,9.54,9.59,9.53,9.59,274014.5427
2005-04-11 15:00:00,9.59,9.6,9.55,9.57,179104.4776119403,9.59,9.6,9.55,9.57,179104.4776
2005-04-11 15:30:00,9.58,9.58,9.52,9.53,404133.1802525832,9.58,9.58,9.52,9.53,404133.1803
2005-04-12 09:30:00,9.49,9.59,9.39,9.39,313432.8358208956,9.49,9.59,9.39,9.39,313432.8358
2005-04-12 10:00:00,9.4,9.44,9.33,9.44,248373.51703023343,9.4,9.44,9.33,9.44,248373.517
2005-04-12 10:30:00,9.44,9.46,9.42,9.46,193264.4469957903,9.44,9.46,9.42,9.46,193264.447
2005-04-12 11:00:00,9.45,9.47,9.44,9.46,95675.46880979717,9.45,9.47,9.44,9.46,95675.4688
2005-04-12 11:30:00,9.46,9.47,9.43,9.46,114045.15882127822,9.46,9.47,9.43,9.46,114045.1588
2005-04-12 12:00:00,9.46,9.47,9.43,9.45,223880.59701492536,9.46,9.47,9.43,9.45,223880.597
2005-04-12 12:30:00,9.45,9.5,9.45,9.5,60084.19441255263,9.45,9.5,9.45,9.5,60084.1944
2005-04-12 13:00:00,9.5,9.51,9.49,9.51,45924.22502870264,9.5,9.51,9.49,9.51,45924.225
2005-04-12 13:30:00,9.51,9.51,9.47,9.47,160734.78760045924,9.51,9.51,9.47,9.47,160734.7876
2005-04-12 14:00:00,9.47,9.6,9.47,9.57,323383.08457711444,9.47,9.6,9.47,9.57,323383.0846
2005-04-12 14:30:00,9.57,9.66,9.57,9.66,153846.15384615384,9.57,9.66,9.57,9.66,153846.1538
2005-04-12 15:00:00,9.66,9.66,9.62,9.64,112514.35132032148,9.66,9.66,9.62,9.64,112514.3513
2005-04-12 15:30:00,9.65,9.67,9.6,9.6,298124.760811328,9.65,9.67,9.6,9.6,298124.7608
2005-04-13 09:30:00,9.63,9.69,9.58,9.64,85725.22005357826,9.63,9.69,9.58,9.64,85725.2201
2005-04-13 10:00:00,9.63,9.64,9.58,9.59,29085.34251817834,9.63,9.64,9.58,9.59,29085.3425
2005-04-13 10:30:00,9.6,9.62,9.53,9.55,57787.98316111749,9.6,9.62,9.53,9.55,57787.9832
2005-04-13 11:00:00,9.55,9.56,9.51,9.51,59318.79066207425,9.55,9.56,9.51,9.51,59318.7907
2005-04-13 11:30:00,9.52,9.54,9.51,9.53,42862.61002678913,9.52,9.54,9.51,9.53,42862.61
2005-04-13 12:00:00,9.53,9.54,9.51,9.54,22196.708763872943,9.53,9.54,9.51,9.54,22196.7088
2005-04-13 12:30:00,9.54,9.54,9.53,9.53,36356.67814772292,9.54,9.54,9.53,9.53,36356.6781
2005-04-13 13:00:00,9.53,9.56,9.49,9.5,76923.07692307692,9.53,9.56,9.49,9.5,76923.0769
2005-04-13 13:30:00,9.5,9.51,9.49,9.49,26406.42939150401,9.5,9.51,9.49,9.49,26406.4294
2005-04-13 14:00:00,9.49,9.5,9.44,9.45,76540.37504783773,9.49,9.5,9.44,9.45,76540.375
2005-04-13 14:30:00,9.45,9.47,9.44,9.45,109452.73631840796,9.45,9.47,9.44,9.45,109452.7363
2005-04-13 15:00:00,9.45,9.48,9.42,9.48,142747.7994642174,9.45,9.48,9.42,9.48,142747.7995
2005-04-13 15:30:00,9.48,9.5,9.47,9.47,194029.85074626867,9.48,9.5,9.47,9.47,194029.8507
2005-04-14 09:30:00,9.54,9.58,9.51,9.58,68503.63566781477,9.54,9.58,9.51,9.58,68503.6357
2005-04-14 10:00:00,9.57,9.59,9.51,9.55,102564.10256410256,9.57,9.59,9.51,9.55,102564.1026
2005-04-14 10:30:00,9.55,9.56,9.51,9.55,61232.300038270194,9.55,9.56,9.51,9.55,61232.3
2005-04-14 11:00:00,9.56,9.56,9.53,9.54,111748.94756984308,9.56,9.56,9.53,9.54,111748.9476
2005-04-14 11:30:00,9.53,9.57,9.53,9.56,33295.063145809414,9.53,9.57,9.53,9.56,33295.0631
2005-04-14 12:00:00,9.56,9.58,9.54,9.55,45924.22502870264,9.56,9.58,9.54,9.55,45924.225
2005-04-14 12:30:00,9.56,9.59,9.56,9.57,39800.99502487562,9.56,9.59,9.56,9.57,39800.995
2005-04-14 13:00:00,9.57,9.57,9.52,9.54,73096.05817068504,9.57,9.57,9.52,9.54,73096.0582
2005-04-14 13:30:00,9.54,9.55,9.51,9.53,40566.398775354,9.54,9.55,9.51,9.53,40566.3988
2005-04-14 14:00:00,9.54,9.58,9.53,9.55,52430.15690776885,9.54,9.58,9.53,9.55,52430.1569
2005-04-14 14:30:00,9.55,9.55,9.48,9.48,84959.81630309988,9.55,9.55,9.48,9.48,84959.8163
2005-04-14 15:00:00,9.48,9.51,9.48,9.5,109070.03444316876,9.48,9.51,9.48,9.5,109070.0344
2005-04-14 15:30:00,9.5,9.55,9.47,9.53,399923.4596249522,9.5,9.55,9.47,9.53,399923.4596
2005-04-15 09:30:00,9.48,9.63,9.48,9.61,199387.6769996173,9.48,9.63,9.48,9.61,199387.677
2005-04-15 10:00:00,9.61,9.64,9.58,9.64,141982.395713739,9.61,9.64,9.58,9.64,141982.3957
2005-04-15 10:30:00,9.64,9.69,9.64,9.69,143895.90508993494,9.64,9.69,9.64,9.69,143895.9051
2005-04-15 11:00:00,9.68,9.69,9.66,9.68,80750.09567546881,9.68,9.69,9.66,9.68,80750.0957
2005-04-15 11:30:00,9.68,9.68,9.64,9.67,64293.9150401837,9.68,9.68,9.64,9.67,64293.915
2005-04-15 12:00:00,9.66,9.68,9.63,9.63,73478.76004592422,9.66,9.68,9.63,9.63,73478.76
2005-04-15 12:30:00,9.64,9.65,9.6,9.61,145044.01071565252,9.64,9.65,9.6,9.61,145044.0107
2005-04-15 13:00:00,9.61,9.64,9.61,9.64,89169.53693073096,9.61,9.64,9.61,9.64,89169.5369
2005-04-15 13:30:00,9.64,9.67,9.63,9.64,107539.22694221202,9.64,9.67,9.63,9.64,107539.2269
2005-04-15 14:00:00,9.64,9.67,9.64,9.66,84194.4125526215,9.64,9.67,9.64,9.66,84194.4126
2005-04-15 14:30:00,9.65,9.65,9.62,9.64,208189.82013011863,9.65,9.65,9.62,9.64,208189.8201
2005-04-15 15:00:00,9.64,9.64,9.6,9.6,163413.70072713358,9.64,9.64,9.6,9.6,163413.7007
2005-04-15 15:30:00,9.6,9.62,9.54,9.57,246460.0076540376,9.6,9.62,9.54,9.57,246460.0077
2005-04-18 09:30:00,9.52,9.67,9.52,9.61,133180.25258323766,9.52,9.67,9.52,9.61,133180.2526
2005-04-18 10:00:00,9.61,9.67,9.6,9.63,181017.98698813625,9.61,9.67,9.6,9.63,181017.987
2005-04-18 10:30:00,9.63,9.63,9.59,9.62,116341.37007271335,9.63,9.63,9.59,9.62,116341.3701
2005-04-18 11:00:00,9.63,9.68,9.6,9.6,196326.0619977038,9.63,9.68,9.6,9.6,196326.062
2005-04-18 11:30:00,9.61,9.62,9.59,9.6,144661.30884041332,9.61,9.62,9.59,9.6,144661.3088
2005-04-18 12:00:00,9.6,9.63,9.6,9.62,68886.33754305396,9.6,9.63,9.6,9.62,68886.3375
2005-04-18 12:30:00,9.62,9.67,9.62,9.65,100650.59318790662,9.62,9.67,9.62,9.65,100650.5932
2005-04-18 13:00:00,9.65,9.66,9.6,9.63,107539.22694221202,9.65,9.66,9.6,9.63,107539.2269
2005-04-18 13:30:00,9.63,9.66,9.62,9.66,83811.71067738232,9.63,9.66,9.62,9.66,83811.7107
2005-04-18 14:00:00,9.66,9.68,9.64,9.64,145809.4144661309,9.66,9.68,9.64,9.64,145809.4145
2005-04-18 14:30:00,9.65,9.7,9.65,9.7,515116.724071948,9.65,9.7,9.65,9.7,515116.7241
2005-04-18 15:00:00,9.7,9.7,9.67,9.67,187523.91886720245,9.7,9.7,9.67,9.67,187523.9189
2005-04-18 15:30:00,9.68,9.71,9.67,9.7,223880.59701492536,9.68,9.71,9.67,9.7,223880.597
2005-04-19 09:30:00,9.73,9.73,9.67,9.69,139303.48258706467,9.73,9.73,9.67,9.69,139303.4826
2005-04-19 10:00:00,9.69,9.73,9.69,9.73,112514.35132032148,9.69,9.73,9.69,9.73,112514.3513
2005-04-19 10:30:00,9.73,9.73,9.71,9.71,212782.2426329889,9.73,9.73,9.71,9.71,212782.2426
2005-04-19 11:00:00,9.71,9.73,9.7,9.72,108687.33256792958,9.71,9.73,9.7,9.72,108687.3326
2005-04-19 11:30:00,9.72,9.72,9.68,9.71,58170.68503635668,9.72,9.72,9.68,9.71,58170.685
2005-04-19 12:00:00,9.71,9.71,9.66,9.66,58553.386911595866,9.71,9.71,9.66,9.66,58553.3869
2005-04-19 12:30:00,9.67,9.67,9.65,9.65,34060.46689628779,9.67,9.67,9.65,9.65,34060.4669
2005-04-19 13:00:00,9.66,9.69,9.65,9.69,112897.05319556066,9.66,9.69,9.65,9.69,112897.0532
2005-04-19 13:30:00,9.69,9.73,9.69,9.7,295828.54955989285,9.69,9.73,9.69,9.7,295828.5496
2005-04-19 14:00:00,9.7,9.73,9.69,9.72,82663.60505166475,9.7,9.73,9.69,9.72,82663.6051
2005-04-19 14:30:00,9.73,9.75,9.7,9.74,127439.72445464984,9.73,9.75,9.7,9.74,127439.7245
2005-04-19 15:00:00,9.74,9.75,9.71,9.74,144278.60696517414,9.74,9.75,9.71,9.74,144278.607
2005-04-19 15:30:00,9.75,9.8,9.74,9.79,166092.61385380788,9.75,9.8,9.74,9.79,166092.6139
2005-04-20 09:30:00,9.8,9.81,9.71,9.77,73861.46192116341,9.8,9.81,9.71,9.77,73861.4619
2005-04-20 10:00:00,9.77,9.8,9.76,9.77,48603.13815537696,9.77,9.8,9.76,9.77,48603.1382
2005-04-20 10:30:00,9.76,9.79,9.71,9.78,54343.66628396479,9.76,9.79,9.71,9.78,54343.6663
2005-04-20 11:00:00,9.8,9.84,9.75,9.77,71182.54879448909,9.8,9.84,9.75,9.77,71182.5488
2005-04-20 11:30:00,9.76,9.78,9.75,9.78,22196.708763872943,9.76,9.78,9.75,9.78,22196.7088
2005-04-20 12:00:00,9.78,9.78,9.73,9.73,73096.05817068504,9.78,9.78,9.73,9.73,73096.0582
2005-04-20 12:30:00,9.76,9.78,9.72,9.73,66972.82816685802,9.76,9.78,9.72,9.73,66972.8282
2005-04-20 13:00:00,9.73,9.74,9.71,9.73,48603.13815537696,9.73,9.74,9.71,9.73,48603.1382
2005-04-20 13:30:00,9.73,9.75,9.7,9.74,63911.21316494452,9.73,9.75,9.7,9.74,63911.2132
2005-04-20 14:00:00,9.73,9.75,9.68,9.72,69651.74129353234,9.73,9.75,9.68,9.72,69651.7413
2005-04-20 14:30:00,9.72,9.75,9.72,9.73,49368.54190585534,9.72,9.75,9.72,9.73,49368.5419
2005-04-20 15:00:00,9.74,9.74,9.7,9.7,147340.22196708765,9.74,9.74,9.7,9.7,147340.222
2005-04-20 15:30:00,9.7,9.71,9.62,9.65,225028.7026406429,9.7,9.71,9.62,9.65,225028.7026
2005-04-21 09:30:00,9.67,9.67,9.62,9.67,140834.29008802143,9.67,9.67,9.62,9.67,140834.2901
2005-04-21 10:00:00,9.66,9.67,9.61,9.64,134328.35820895524,9.66,9.67,9.61,9.64,134328.3582
2005-04-21 10:30:00,9.64,9.67,9.62,9.64,28319.93876769996,9.64,9.67,9.62,9.64,28319.9388
2005-04-21 11:00:00,9.66,9.67,9.59,9.6,108687.33256792958,9.66,9.67,9.59,9.6,108687.3326
2005-04-21 11:30:00,9.6,9.69,9.59,9.66,127057.02257941064,9.6,9.69,9.59,9.66,127057.0226
2005-04-21 12:00:00,9.66,9.68,9.66,9.68,52812.85878300804,9.66,9.68,9.66,9.68,52812.8588
2005-04-21 12:30:00,9.68,9.68,9.66,9.66,55874.473784921545,9.68,9.68,9.66,9.66,55874.4738
2005-04-21 13:00:00,9.67,9.67,9.63,9.67,55109.07003444317,9.67,9.67,9.63,9.67,55109.07
2005-04-21 13:30:00,9.67,9.67,9.66,9.67,105625.71756601609,9.67,9.67,9.66,9.67,105625.7176
2005-04-21 14:00:00,9.67,9.69,9.66,9.69,146192.11634137007,9.67,9.69,9.66,9.69,146192.1163
2005-04-21 14:30:00,9.68,9.68,9.62,9.63,111748.94756984308,9.68,9.68,9.62,9.63,111748.9476
2005-04-21 15:00:00,9.64,9.64,9.61,9.64,89552.23880597015,9.64,9.64,9.61,9.64,89552.2388
2005-04-21 15:30:00,9.64,9.66,9.62,9.65,151167.24071947954,9.64,9.66,9.62,9.65,151167.2407
2005-04-22 09:30:00,9.66,9.67,9.6,9.65,80367.39380022962,9.66,9.67,9.6,9.65,80367.3938
2005-04-22 10:00:00,9.64,9.7,9.63,9.68,176425.564485266,9.64,9.7,9.63,9.68,176425.5645
2005-04-22 10:30:00,9.68,9.69,9.66,9.67,130884.04133180254,9.68,9.69,9.66,9.67,130884.0413
2005-04-22 11:00:00,9.66,9.68,9.65,9.67,44010.7156525067,9.66,9.68,9.65,9.67,44010.7157
2005-04-22 11:30:00,9.67,9.68,9.64,9.66,79601.99004975124,9.67,9.68,9.64,9.66,79601.99
2005-04-22 12:00:00,9.66,9.68,9.66,9.66,77688.4806735553,9.66,9.68,9.66,9.66,77688.4807
2005-04-22 12:30:00,9.66,9.68,9.66,9.66,213547.64638346728,9.66,9.68,9.66,9.66,213547.6464
2005-04-22 13:00:00,9.66,9.66,9.64,9.66,27937.236892460773,9.66,9.66,9.64,9.66,27937.2369
2005-04-22 13:30:00,9.66,9.75,9.66,9.74,91848.45005740528,9.66,9.75,9.66,9.74,91848.4501
2005-04-22 14:00:00,9.75,9.75,9.68,9.72,102946.80443934177,9.75,9.75,9.68,9.72,102946.8044
2005-04-22 14:30:00,9.71,9.72,9.65,9.69,34825.87064676617,9.71,9.72,9.65,9.69,34825.8706
2005-04-22 15:00:00,9.69,9.7,9.64,9.64,163413.70072713358,9.69,9.7,9.64,9.64,163413.7007
2005-04-22 15:30:00,9.63,9.68,9.63,9.68,248756.21890547263,9.63,9.68,9.63,9.68,248756.2189
2005-04-25 09:30:00,9.67,9.69,9.63,9.66,111748.94756984308,9.67,9.69,9.63,9.66,111748.9476
2005-04-25 10:00:00,9.64,9.7,9.64,9.69,231151.93264446995,9.64,9.7,9.64,9.69,231151.9326
2005-04-25 10:30:00,9.69,9.7,9.68,9.69,46689.62877918102,9.69,9.7,9.68,9.69,46689.6288
2005-04-25 11:00:00,9.7,9.72,9.68,9.7,22962.11251435132,9.7,9.72,9.68,9.7,22962.1125
2005-04-25 11:30:00,9.7,9.72,9.69,9.72,88786.83505549177,9.7,9.72,9.69,9.72,88786.8351
2005-04-25 12:00:00,9.72,9.76,9.7,9.73,37887.48564867968,9.72,9.76,9.7,9.73,37887.4856
2005-04-25 12:30:00,9.73,9.75,9.73,9.75,33677.7650210486,9.73,9.75,9.73,9.75,33677.765
2005-04-25 13:00:00,9.75,9.75,9.74,9.75,27171.833141982395,9.75,9.75,9.74,9.75,27171.8331
2005-04-25 13:30:00,9.74,9.78,9.74,9.75,33677.7650210486,9.74,9.78,9.74,9.75,33677.765
2005-04-25 14:00:00,9.75,9.77,9.75,9.76,28319.93876769996,9.75,9.77,9.75,9.76,28319.9388
2005-04-25 14:30:00,9.76,9.77,9.75,9.76,48603.13815537696,9.76,9.77,9.75,9.76,48603.1382
2005-04-25 15:00:00,9.76,9.77,9.75,9.77,146574.81821660927,9.76,9.77,9.75,9.77,146574.8182
2005-04-25 15:30:00,9.77,9.82,9.76,9.82,289705.31955606584,9.77,9.82,9.76,9.82,289705.3196
2005-04-26 09:30:00,9.79,9.9,9.79,9.86,266743.2070417145,9.79,9.9,9.79,9.86,266743.207
2005-04-26 10:00:00,9.86,9.93,9.86,9.88,120933.79257558363,9.86,9.93,9.86,9.88,120933.7926
2005-04-26 10:30:00,9.89,9.94,9.89,9.91,190968.2357443552,9.89,9.94,9.89,9.91,190968.2357
2005-04-26 11:00:00,9.91,9.94,9.91,9.92,44776.119402985074,9.91,9.94,9.91,9.92,44776.1194
2005-04-26 11:30:00,9.91,9.91,9.85,9.85,47837.73440489858,9.91,9.91,9.85,9.85,47837.7344
2005-04-26 12:00:00,9.85,9.86,9.83,9.85,17604.28626100268,9.85,9.86,9.83,9.85,17604.2863
2005-04-26 12:30:00,9.85,9.88,9.85,9.87,57787.98316111749,9.85,9.88,9.85,9.87,57787.9832
2005-04-26 13:00:00,9.87,9.88,9.86,9.87,86107.92192881745,9.87,9.88,9.86,9.87,86107.9219
2005-04-26 13:30:00,9.86,9.91,9.86,9.9,82280.90317642556,9.86,9.91,9.86,9.9,82280.9032
2005-04-26 14:00:00,9.9,9.9,9.86,9.87,132414.84883275928,9.9,9.9,9.86,9.87,132414.8488
2005-04-26 14:30:00,9.86,9.91,9.86,9.88,257558.362035974,9.86,9.91,9.86,9.88,257558.362
2005-04-26 15:00:00,9.88,9.93,9.87,9.9,221967.08763872943,9.88,9.93,9.87,9.9,221967.0876
2005-04-26 15:30:00,9.9,9.92,9.87,9.92,251817.83390738617,9.9,9.92,9.87,9.92,251817.8339
2005-04-27 09:30:00,9.85,9.96,9.81,9.86,308840.4133180253,9.85,9.96,9.81,9.86,308840.4133
2005-04-27 10:00:00,9.86,9.86,9.78,9.78,78836.58629927287,9.86,9.86,9.78,9.78,78836.5863
2005-04-27 10:30:00,9.78,9.87,9.78,9.86,453119.0202831994,9.78,9.87,9.78,9.86,453119.0203
2005-04-27 11:00:00,9.86,9.86,9.81,9.86,222732.4913892078,9.86,9.86,9.81,9.86,222732.4914
2005-04-27 11:30:00,9.85,9.87,9.81,9.85,131649.4450822809,9.85,9.87,9.81,9.85,131649.4451
2005-04-27 12:00:00,9.86,9.92,9.86,9.9,65059.31879066208,9.86,9.92,9.86,9.9,65059.3188
2005-04-27 12:30:00,9.89,9.89,9.86,9.86,31764.255644852663,9.89,9.89,9.86,9.86,31764.2556
2005-04-27 13:00:00,9.87,9.93,9.87,9.89,166475.31572904708,9.87,9.93,9.87,9.89,166475.3157
2005-04-27 13:30:00,9.89,9.92,9.86,9.92,83046.30692690394,9.89,9.92,9.86,9.92,83046.3069
2005-04-27 14:00:00,9.92,9.93,9.9,9.91,83811.71067738232,9.92,9.93,9.9,9.91,83811.7107
2005-04-27 14:30:00,9.91,9.93,9.9,9.93,355530.0420972063,9.91,9.93,9.9,9.93,355530.0421
2005-04-27 15:00:00,9.93,9.93,9.91,9.91,100267.89131266745,9.93,9.93,9.91,9.91,100267.8913
2005-04-27 15:30:00,9.91,9.92,9.88,9.9,113662.45694603903,9.91,9.92,9.88,9.9,113662.4569
2005-04-28 09:30:00,9.92,9.92,9.73,9.74,128205.12820512822,9.92,9.92,9.73,9.74,128205.1282
2005-04-28 10:00:00,9.75,9.78,9.73,9.75,133180.25258323766,9.75,9.78,9.73,9.75,133180.2526
2005-04-28 10:30:00,9.75,9.77,9.69,9.74,194795.25449674705,9.75,9.77,9.69,9.74,194795.2545
2005-04-28 11:00:00,9.75,9.77,9.71,9.72,198622.27324913893,9.75,9.77,9.71,9.72,198622.2732
2005-04-28 11:30:00,9.72,9.75,9.7,9.75,206659.01262916188,9.72,9.75,9.7,9.75,206659.0126
2005-04-28 12:00:00,9.74,9.79,9.74,9.76,202066.5901262916,9.74,9.79,9.74,9.76,202066.5901
2005-04-28 12:30:00,9.76,9.77,9.76,9.77,55874.473784921545,9.76,9.77,9.76,9.77,55874.4738
2005-04-28 13:00:00,9.77,9.78,9.76,9.77,71182.54879448909,9.77,9.78,9.76,9.77,71182.5488
2005-04-28 13:30:00,9.77,9.8,9.76,9.79,109070.03444316876,9.77,9.8,9.76,9.79,109070.0344
2005-04-28 14:00:00,9.79,9.79,9.71,9.72,133180.25258323766,9.79,9.79,9.71,9.72,133180.2526
2005-04-28 14:30:00,9.72,9.76,9.72,9.76,246842.7095292767,9.72,9.76,9.72,9.76,246842.7095
2005-04-28 15:00:00,9.76,9.76,9.72,9.72,98354.38193647147,9.76,9.76,9.72,9.72,98354.3819
2005-04-28 15:30:00,9.72,9.73,9.69,9.7,137389.97321086875,9.72,9.73,9.69,9.7,137389.9732
2005-04-29 09:30:00,9.69,9.84,9.69,9.75,127439.72445464984,9.69,9.84,9.69,9.75,127439.7245
2005-04-29 10:00:00,9.76,9.78,9.68,9.69,190585.533869116,9.76,9.78,9.68,9.69,190585.5339
2005-04-29 10:30:00,9.68,9.73,9.67,9.73,146957.52009184845,9.68,9.73,9.67,9.73,146957.5201
2005-04-29 11:00:00,9.73,9.8,9.7,9.72,67355.5300420972,9.73,9.8,9.7,9.72,67355.53
2005-04-29 11:30:00,9.71,9.8,9.71,9.79,57022.57941063911,9.71,9.8,9.71,9.79,57022.5794
2005-04-29 12:00:00,9.78,9.78,9.71,9.71,27554.535017221584,9.78,9.78,9.71,9.71,27554.535
2005-04-29 12:30:00,9.71,9.73,9.71,9.72,41331.802525832376,9.71,9.73,9.71,9.72,41331.8025
2005-04-29 13:00:00,9.72,9.81,9.71,9.78,58553.386911595866,9.72,9.81,9.71,9.78,58553.3869
2005-04-29 13:30:00,9.77,9.8,9.77,9.8,55874.473784921545,9.77,9.8,9.77,9.8,55874.4738
2005-04-29 14:00:00,9.8,9.8,9.73,9.77,42862.61002678913,9.8,9.8,9.73,9.77,42862.61
2005-04-29 14:30:00,9.76,9.83,9.76,9.79,118637.5813241485,9.76,9.83,9.76,9.79,118637.5813
2005-04-29 15:00:00,9.8,9.8,9.76,9.76,128587.8300803674,9.8,9.8,9.76,9.76,128587.8301
2005-04-29 15:30:00,9.76,9.8,9.76,9.8,181400.68886337543,9.76,9.8,9.76,9.8,181400.6889
2005-05-02 09:30:00,9.82,9.98,9.8,9.97,153846.15384615384,9.82,9.98,9.8,9.97,153846.1538
2005-05-02 10:00:00,9.97,10.0,9.94,9.94,160352.08572522007,9.97,10.0,9.94,9.94,160352.0857
2005-05-02 10:30:00,9.94,9.95,9.89,9.92,71565.25066972828,9.94,9.95,9.89,9.92,71565.2507
2005-05-02 11:00:00,9.93,9.94,9.9,9.93,66972.82816685802,9.93,9.94,9.9,9.93,66972.8282
2005-05-02 11:30:00,9.93,9.96,9.91,9.96,58170.68503635668,9.93,9.96,9.91,9.96,58170.685
2005-05-02 12:00:00,9.96,9.96,9.93,9.96,81898.20130118637,9.96,9.96,9.93,9.96,81898.2013
2005-05-02 12:30:00,9.96,9.97,9.94,9.95,181017.98698813625,9.96,9.97,9.94,9.95,181017.987
2005-05-02 13:00:00,9.95,9.96,9.89,9.91,64293.9150401837,9.95,9.96,9.89,9.91,64293.915
2005-05-02 13:30:00,9.9,9.92,9.88,9.92,24110.21814006889,9.9,9.92,9.88,9.92,24110.2181
2005-05-02 14:00:00,9.91,9.92,9.82,9.91,83046.30692690394,9.91,9.92,9.82,9.91,83046.3069
2005-05-02 14:30:00,9.91,9.93,9.87,9.88,258706.4676616916,9.91,9.93,9.87,9.88,258706.4677
2005-05-02 15:00:00,9.88,9.88,9.85,9.88,277458.8595484118,9.88,9.88,9.85,9.88,277458.8595
2005-05-02 15:30:00,9.88,9.9,9.84,9.88,332185.22770761576,9.88,9.9,9.84,9.88,332185.2277
2005-05-03 09:30:00,9.93,9.93,9.57,9.81,371986.2227324914,9.93,9.93,9.57,9.81,371986.2227
2005-05-03 10:00:00,9.81,9.87,9.81,9.81,143895.90508993494,9.81,9.87,9.81,9.81,143895.9051
2005-05-03 10:30:00,9.81,9.89,9.81,9.83,180252.58323765788,9.81,9.89,9.81,9.83,180252.5832
2005-05-03 11:00:00,9.83,9.83,9.79,9.8,76157.67317259854,9.83,9.83,9.79,9.8,76157.6732
2005-05-03 11:30:00,9.8,9.8,9.77,9.78,59701.49253731344,9.8,9.8,9.77,9.78,59701.4925
2005-05-03 12:00:00,9.77,9.81,9.77,9.8,67355.5300420972,9.77,9.81,9.77,9.8,67355.53
2005-05-03 12:30:00,9.8,9.88,9.79,9.87,96823.57443551472,9.8,9.88,9.79,9.87,96823.5744
2005-05-03 13:00:00,9.88,9.88,9.84,9.85,49368.54190585534,9.88,9.88,9.84,9.85,49368.5419
2005-05-03 13:30:00,9.85,9.87,9.8,9.86,81515.49942594719,9.85,9.87,9.8,9.86,81515.4994
2005-05-03 14:00:00,9.87,9.9,9.79,9.85,131266.74320704173,9.87,9.9,9.79,9.85,131266.7432
2005-05-03 14:30:00,9.85,9.95,9.85,9.88,173746.65135859163,9.85,9.95,9.85,9.88,173746.6514
2005-05-03 15:00:00,9.88,9.9,9.81,9.86,151167.24071947954,9.88,9.9,9.81,9.86,151167.2407
2005-05-03 15:30:00,9.86,9.91,9.83,9.91,259471.87141217,9.86,9.91,9.83,9.91,259471.8714
2005-05-04 09:30:00,9.85,9.89,9.82,9.88,99885.18943742824,9.85,9.89,9.82,9.88,99885.1894
2005-05-04 10:00:00,9.87,9.93,9.87,9.92,103712.20818982011,9.87,9.93,9.87,9.92,103712.2082
2005-05-04 10:30:00,9.93,10.03,9.93,10.02,97971.6800612323,9.93,10.03,9.93,10.02,97971.6801
2005-05-04 11:00:00,10.02,10.08,10.02,10.08,138538.0788365863,10.02,10.08,10.02,10.08,138538.0788
2005-05-04 11:30:00,10.08,10.08,10.01,10.02,81515.49942594719,10.08,10.08,10.01,10.02,81515.4994
2005-05-04 12:00:00,10.02,10.02,9.97,9.99,61615.00191350938,10.02,10.02,9.97,9.99,61615.0019
2005-05-04 12:30:00,9.99,10.01,9.98,10.01,31764.255644852663,9.99,10.01,9.98,10.01,31764.2556
2005-05-04 13:00:00,10.0,10.02,10.0,10.02,32529.65939533104,10.0,10.02,10.0,10.02,32529.6594
2005-05-04 13:30:00,10.01,10.08,10.01,10.08,48985.84003061615,10.01,10.08,10.01,10.08,48985.84
2005-05-04 14:00:00,10.08,10.08,10.0,10.03,76157.67317259854,10.08,10.08,10.0,10.03,76157.6732
2005-05-04 14:30:00,10.02,10.02,10.0,10.02,50899.34940681209,10.02,10.02,10.0,10.02,50899.3494
2005-05-04 15:00:00,10.02,10.02,9.96,9.99,201301.18637581324,10.02,10.02,9.96,9.99,201301.1864
2005-05-04 15:30:00,10.0,10.09,10.0,10.08,260619.9770378875,10.0,10.09,10.0,10.08,260619.977
2005-05-05 09:30:00,10.04,10.15,10.04,10.1,277841.561423651,10.04,10.15,10.04,10.1,277841.5614
2005-05-05 10:00:00,10.11,10.12,10.07,10.08,152698.0482204363,10.11,10.12,10.07,10.08,152698.0482
2005-05-05 10:30:00,10.08,10.1,10.07,10.09,182548.794489093,10.08,10.1,10.07,10.09,182548.7945
2005-05-05 11:00:00,10.09,10.09,10.08,10.09,98354.38193647147,10.09,10.09,10.08,10.09,98354.3819
2005-05-05 11:30:00,10.09,10.1,10.08,10.09,87256.02755453502,10.09,10.1,10.08,10.09,87256.0276
2005-05-05 12:00:00,10.09,10.13,10.09,10.13,108304.6306926904,10.09,10.13,10.09,10.13,108304.6307
2005-05-05 12:30:00,10.13,10.14,10.03,10.03,224263.29889016456,10.13,10.14,10.03,10.03,224263.2989
2005-05-05 13:00:00,10.03,10.07,10.03,10.06,142747.7994642174,10.03,10.07,10.03,10.06,142747.7995
2005-05-05 13:30:00,10.05,10.07,10.04,10.07,120933.79257558363,10.05,10.07,10.04,10.07,120933.7926
2005-05-05 14:00:00,10.07,10.07,10.03,10.03,107539.22694221202,10.07,10.07,10.03,10.03,107539.2269
2005-05-05 14:30:00,10.02,10.08,10.01,10.01,95292.76693455798,10.02,10.08,10.01,10.01,95292.7669
2005-05-05 15:00:00,10.01,10.02,9.97,9.97,128587.8300803674,10.01,10.02,9.97,9.97,128587.8301
2005-05-05 15:30:00,9.96,9.99,9.94,9.98,186758.51511672407,9.96,9.99,9.94,9.98,186758.5151
2005-05-06 09:30:00,9.96,10.05,9.86,10.01,104477.6119402985,9.96,10.05,9.86,10.01,104477.6119
2005-05-06 10:00:00,10.01,10.01,9.95,9.99,61997.70378874857,10.01,10.01,9.95,9.99,61997.7038
2005-05-06 10:30:00,9.99,10.07,9.98,10.07,72713.35629544585,9.99,10.07,9.98,10.07,72713.3563
2005-05-06 11:00:00,10.05,10.09,10.04,10.06,75009.56754688098,10.05,10.09,10.04,10.06,75009.5675
2005-05-06 11:30:00,10.06,10.1,10.05,10.06,71947.95254496747,10.06,10.1,10.05,10.06,71947.9525
2005-05-06 12:00:00,10.07,10.1,10.05,10.09,71947.95254496747,10.07,10.1,10.05,10.09,71947.9525
2005-05-06 12:30:00,10.1,10.11,10.07,10.09,65824.72254114045,10.1,10.11,10.07,10.09,65824.7225
2005-05-06 13:00:00,10.1,10.12,10.09,10.11,48220.43628013777,10.1,10.12,10.09,10.11,48220.4363
2005-05-06 13:30:00,10.12,10.15,10.11,10.11,51664.75315729047,10.12,10.15,10.11,10.11,51664.7532
2005-05-06 14:00:00,10.11,10.14,10.1,10.1,58170.68503635668,10.11,10.14,10.1,10.1,58170.685
2005-05-06 14:30:00,10.1,10.1,10.06,10.07,104094.91006505932,10.1,10.1,10.06,10.07,104094.9101
2005-05-06 15:00:00,10.06,10.08,10.03,10.07,78836.58629927287,10.06,10.08,10.03,10.07,78836.5863
2005-05-06 15:30:00,10.07,10.11,10.06,10.1,114810.5625717566,10.07,10.11,10.06,10.1,114810.5626
2005-05-09 09:30:00,10.16,10.16,10.04,10.05,107539.22694221202,10.16,10.16,10.04,10.05,107539.2269
2005-05-09 10:00:00,10.05,10.06,9.98,10.0,83046.30692690394,10.05,10.06,9.98,10.0,83046.3069
2005-05-09 10:30:00,10.0,10.09,10.0,10.04,251435.13203214697,10.0,10.09,10.0,10.04,251435.132
2005-05-09 11:00:00,10.04,10.14,10.03,10.12,86107.92192881745,10.04,10.14,10.03,10.12,86107.9219
2005-05-09 11:30:00,10.12,10.16,10.11,10.15,94910.0650593188,10.12,10.16,10.11,10.15,94910.0651
2005-05-09 12:00:00,10.15,10.18,10.13,10.18,50899.34940681209,10.15,10.18,10.13,10.18,50899.3494
2005-05-09 12:30:00,10.18,10.19,10.17,10.18,30233.44814389591,10.18,10.19,10.17,10.18,30233.4481
2005-05-09 13:00:00,10.18,10.18,10.14,10.14,37887.48564867968,10.18,10.18,10.14,10.14,37887.4856
2005-05-09 13:30:00,10.14,10.17,10.14,10.15,37504.78377344049,10.14,10.17,10.14,10.15,37504.7838
2005-05-09 14:00:00,10.16,10.16,10.1,10.1,111366.2456946039,10.16,10.16,10.1,10.1,111366.2457
2005-05-09 14:30:00,10.11,10.14,10.11,10.13,67355.5300420972,10.11,10.14,10.11,10.13,67355.53
2005-05-09 15:00:00,10.13,10.14,10.1,10.11,92613.85380788366,10.13,10.14,10.1,10.11,92613.8538
2005-05-09 15:30:00,10.11,10.17,10.1,10.17,100267.89131266745,10.11,10.17,10.1,10.17,100267.8913
2005-05-10 09:30:00,10.07,10.16,10.06,10.1,193264.4469957903,10.07,10.16,10.06,10.1,193264.447
2005-05-10 10:00:00,10.1,10.16,10.09,10.13,184462.3038652889,10.1,10.16,10.09,10.13,184462.3039
2005-05-10 10:30:00,10.13,10.4,10.1,10.15,126291.61882893227,10.13,10.4,10.1,10.15,126291.6188
2005-05-10 11:00:00,10.15,10.18,10.14,10.17,121316.49445082282,10.15,10.18,10.14,10.17,121316.4945
2005-05-10 11:30:00,10.16,10.2,10.15,10.16,187906.62074244165,10.16,10.2,10.15,10.16,187906.6207
2005-05-10 12:00:00,10.16,10.17,10.14,10.16,97588.97818599312,10.16,10.17,10.14,10.16,97588.9782
2005-05-10 12:30:00,10.16,10.19,10.15,10.17,89552.23880597015,10.16,10.19,10.15,10.17,89552.2388
2005-05-10 13:00:00,10.16,10.2,10.16,10.2,87638.7294297742,10.16,10.2,10.16,10.2,87638.7294
2005-05-10 13:30:00,10.19,10.24,10.19,10.23,75392.26942212017,10.19,10.24,10.19,10.23,75392.2694
2005-05-10 14:00:00,10.23,10.26,10.23,10.25,117489.47569843092,10.23,10.26,10.23,10.25,117489.4757
2005-05-10 14:30:00,10.25,10.25,10.17,10.18,117872.17757367012,10.25,10.25,10.17,10.18,117872.1776
2005-05-10 15:00:00,10.18,10.19,10.16,10.17,187523.91886720245,10.18,10.19,10.16,10.17,187523.9189
2005-05-10 15:30:00,10.17,10.2,10.16,10.2,437428.2433983927,10.17,10.2,10.16,10.2,437428.2434
2005-05-11 09:30:00,10.31,10.45,10.27,10.41,705319.5560658247,10.31,10.45,10.27,10.41,705319.5561
2005-05-11 10:00:00,10.41,10.45,10.37,10.41,396861.84462303866,10.41,10.45,10.37,10.41,396861.8446
2005-05-11 10:30:00,10.41,10.44,10.38,10.4,265977.80329123617,10.41,10.44,10.38,10.4,265977.8033
2005-05-11 11:00:00,10.41,10.47,10.38,10.45,295828.54955989285,10.41,10.47,10.38,10.45,295828.5496
2005-05-11 11:30:00,10.44,10.48,10.44,10.47,127439.72445464984,10.44,10.48,10.44,10.47,127439.7245
2005-05-11 12:00:00,10.48,10.58,10.43,10.55,252965.9395331037,10.48,10.58,10.43,10.55,252965.9395
2005-05-11 12:30:00,10.55,10.58,10.5,10.53,178339.07386146192,10.55,10.58,10.5,10.53,178339.0739
2005-05-11 13:00:00,10.53,10.58,10.51,10.56,245694.60390355915,10.53,10.58,10.51,10.56,245694.6039
2005-05-11 13:30:00,10.56,10.56,10.42,10.43,218140.0688863376,10.56,10.56,10.42,10.43,218140.0689
2005-05-11 14:00:00,10.43,10.56,10.43,10.54,181400.68886337543,10.43,10.56,10.43,10.54,181400.6889
2005-05-11 14:30:00,10.54,10.68,10.54,10.62,430539.60964408726,10.54,10.68,10.54,10.62,430539.6096
2005-05-11 15:00:00,10.62,10.65,10.59,10.59,436662.8396479143,10.62,10.65,10.59,10.59,436662.8396
2005-05-11 15:30:00,10.59,10.6,10.55,10.6,496747.0340604669,10.59,10.6,10.55,10.6,496747.0341
2005-05-12 09:30:00,10.64,10.66,10.54,10.55,353999.23459624953,10.64,10.66,10.54,10.55,353999.2346
2005-05-12 10:00:00,10.55,10.67,10.55,10.64,453119.0202831994,10.55,10.67,10.55,10.64,453119.0203
2005-05-12 10:30:00,10.65,10.69,10.6,10.62,429008.8021431305,10.65,10.69,10.6,10.62,429008.8021
2005-05-12 11:00:00,10.62,10.68,10.59,10.67,442403.3677765021,10.62,10.68,10.59,10.67,442403.3678
2005-05-12 11:30:00,10.66,10.66,10.62,10.66,119402.98507462688,10.66,10.66,10.62,10.66,119402.9851
2005-05-12 12:00:00,10.66,10.71,10.65,10.71,128970.5319556066,10.66,10.71,10.65,10.71,128970.532
2005-05-12 12:30:00,10.71,10.73,10.66,10.67,473402.2196708764,10.71,10.73,10.66,10.67,473402.2197
2005-05-12 13:00:00,10.68,10.72,10.66,10.69,402985.0746268657,10.68,10.72,10.66,10.69,402985.0746
2005-05-12 13:30:00,10.69,10.69,10.6,10.66,216226.5595101416,10.69,10.69,10.6,10.66,216226.5595
2005-05-12 14:00:00,10.66,10.68,10.59,10.6,176808.26636050516,10.66,10.68,10.59,10.6,176808.2664
2005-05-12 14:30:00,10.6,10.66,10.6,10.63,129353.23383084578,10.6,10.66,10.6,10.63,129353.2338
2005-05-12 15:00:00,10.63,10.64,10.58,10.61,202066.5901262916,10.63,10.64,10.58,10.61,202066.5901
2005-05-12 15:30:00,10.61,10.67,10.58,10.66,247990.81515499428,10.61,10.67,10.58,10.66,247990.8152
2005-05-13 09:30:00,10.71,10.71,10.49,10.55,356678.14772292384,10.71,10.71,10.49,10.55,356678.1477
2005-05-13 10:00:00,10.55,10.58,10.52,10.53,187906.62074244165,10.55,10.58,10.52,10.53,187906.6207
2005-05-13 10:30:00,10.52,10.56,10.49,10.52,244929.2001530808,10.52,10.56,10.49,10.52,244929.2002
2005-05-13 11:00:00,10.54,10.54,10.46,10.48,488327.5928052048,10.54,10.54,10.46,10.48,488327.5928
2005-05-13 11:30:00,10.48,10.49,10.42,10.44,207807.11825487943,10.48,10.49,10.42,10.44,207807.1183
2005-05-13 12:00:00,10.44,10.46,10.42,10.43,128205.12820512822,10.44,10.46,10.42,10.43,128205.1282
2005-05-13 12:30:00,10.43,10.43,10.34,10.35,196708.76387294292,10.43,10.43,10.34,10.35,196708.7639
2005-05-13 13:00:00,10.34,10.35,10.25,10.27,305396.0964408726,10.34,10.35,10.25,10.27,305396.0964
2005-05-13 13:30:00,10.27,10.35,10.27,10.32,339456.5633371604,10.27,10.35,10.27,10.32,339456.5633
2005-05-13 14:00:00,10.32,10.37,10.31,10.36,514734.0221967088,10.32,10.37,10.31,10.36,514734.0222
2005-05-13 14:30:00,10.35,10.45,10.33,10.37,302717.1833141983,10.35,10.45,10.33,10.37,302717.1833
2005-05-13 15:00:00,10.37,10.48,10.36,10.47,484117.8721775737,10.37,10.48,10.36,10.47,484117.8722
2005-05-13 15:30:00,10.47,10.48,10.42,10.45,458859.54841178725,10.47,10.48,10.42,10.45,458859.5484
2005-05-16 09:30:00,10.38,10.43,10.33,10.37,289322.61768082663,10.38,10.43,10.33,10.37,289322.6177
2005-05-16 10:00:00,10.36,10.41,10.36,10.41,157290.47072330656,10.36,10.41,10.36,10.41,157290.4707
2005-05-16 10:30:00,10.41,10.42,10.39,10.42,261002.6789131267,10.41,10.42,10.39,10.42,261002.6789
2005-05-16 11:00:00,10.42,10.44,10.4,10.43,182931.49636433212,10.42,10.44,10.4,10.43,182931.4964
2005-05-16 11:30:00,10.42,10.43,10.4,10.41,59318.79066207425,10.42,10.43,10.4,10.41,59318.7907
2005-05-16 12:00:00,10.41,10.42,10.36,10.38,183696.90011481056,10.41,10.42,10.36,10.38,183696.9001
2005-05-16 12:30:00,10.38,10.38,10.32,10.33,171067.73823191735,10.38,10.38,10.32,10.33,171067.7382
2005-05-16 13:00:00,10.33,10.4,10.33,10.4,86873.32567929583,10.33,10.4,10.33,10.4,86873.3257
2005-05-16 13:30:00,10.38,10.45,10.35,10.45,234213.54764638343,10.38,10.45,10.35,10.45,234213.5476
2005-05-16 14:00:00,10.45,10.48,10.45,10.48,79219.28817451205,10.45,10.48,10.45,10.48,79219.2882
2005-05-16 14:30:00,10.48,10.54,10.48,10.52,362418.6758515117,10.48,10.54,10.48,10.52,362418.6759
2005-05-16 15:00:00,10.53,10.55,10.51,10.53,158821.2782242633,10.53,10.55,10.51,10.53,158821.2782
2005-05-16 15:30:00,10.53,10.6,10.53,10.59,239571.37389973213,10.53,10.6,10.53,10.59,239571.3739
2005-05-17 09:30:00,10.6,10.66,10.53,10.58,159586.6819747417,10.6,10.66,10.53,10.58,159586.682
2005-05-17 10:00:00,10.58,10.62,10.46,10.47,121316.49445082282,10.58,10.62,10.46,10.47,121316.4945
2005-05-17 10:30:00,10.45,10.56,10.44,10.55,60084.19441255263,10.45,10.56,10.44,10.55,60084.1944
2005-05-17 11:00:00,10.55,10.56,10.52,10.53,89934.94068120934,10.55,10.56,10.52,10.53,89934.9407
2005-05-17 11:30:00,10.53,10.59,10.53,10.59,47455.0325296594,10.53,10.59,10.53,10.59,47455.0325
2005-05-17 12:00:00,10.59,10.6,10.58,10.58,44393.417527745885,10.59,10.6,10.58,10.58,44393.4175
2005-05-17 12:30:00,10.58,10.6,10.57,10.6,72330.65442020666,10.58,10.6,10.57,10.6,72330.6544
2005-05-17 13:00:00,10.6,10.6,10.56,10.56,59318.79066207425,10.6,10.6,10.56,10.56,59318.7907
2005-05-17 13:30:00,10.56,10.58,10.55,10.57,50899.34940681209,10.56,10.58,10.55,10.57,50899.3494
2005-05-17 14:00:00,10.57,10.64,10.54,10.63,212782.2426329889,10.57,10.64,10.54,10.63,212782.2426
2005-05-17 14:30:00,10.63,10.72,10.63,10.7,270187.5239188672,10.63,10.72,10.63,10.7,270187.5239
2005-05-17 15:00:00,10.7,10.71,10.68,10.7,161500.19135093762,10.7,10.71,10.68,10.7,161500.1914
2005-05-17 15:30:00,10.71,10.76,10.7,10.75,399540.75774971297,10.71,10.76,10.7,10.75,399540.7577
2005-05-18 09:30:00,10.82,10.9,10.72,10.8,198622.27324913893,10.82,10.9,10.72,10.8,198622.2732
2005-05-18 10:00:00,10.8,10.84,10.69,10.82,659395.331037122,10.8,10.84,10.69,10.82,659395.331
2005-05-18 10:30:00,10.82,10.86,10.82,10.83,211251.4351320321,10.82,10.86,10.82,10.83,211251.4351
2005-05-18 11:00:00,10.83,10.85,10.82,10.83,138155.37696134712,10.83,10.85,10.82,10.83,138155.377
2005-05-18 11:30:00,10.83,10.89,10.82,10.86,130884.04133180254,10.83,10.89,10.82,10.86,130884.0413
2005-05-18 12:00:00,10.86,10.9,10.86,10.88,126674.32070417146,10.86,10.9,10.86,10.88,126674.3207
2005-05-18 12:30:00,10.88,10.92,10.87,10.92,98354.38193647147,10.88,10.92,10.87,10.92,98354.3819
2005-05-18 13:00:00,10.92,10.95,10.91,10.95,102564.10256410256,10.92,10.95,10.91,10.95,102564.1026
2005-05-18 13:30:00,10.95,10.96,10.93,10.95,93379.25755836203,10.95,10.96,10.93,10.95,93379.2576
2005-05-18 14:00:00,10.95,10.97,10.91,10.93,121316.49445082282,10.95,10.97,10.91,10.93,121316.4945
2005-05-18 14:30:00,10.93,10.97,10.92,10.95,114045.15882127822,10.93,10.97,10.92,10.95,114045.1588
2005-05-18 15:00:00,10.95,10.97,10.91,10.91,186758.51511672407,10.95,10.97,10.91,10.91,186758.5151
2005-05-18 15:30:00,10.93,10.97,10.91,10.97,367393.8002296211,10.93,10.97,10.91,10.97,367393.8002
2005-05-19 09:30:00,10.97,11.01,10.92,11.0,454267.125908917,10.97,11.01,10.92,11.0,454267.1259
2005-05-19 10:00:00,10.99,11.03,10.96,10.97,355912.7439724455,10.99,11.03,10.96,10.97,355912.744
2005-05-19 10:30:00,10.97,10.99,10.96,10.98,195177.95637198625,10.97,10.99,10.96,10.98,195177.9564
2005-05-19 11:00:00,10.99,10.99,10.95,10.96,128205.12820512822,10.99,10.99,10.95,10.96,128205.1282
2005-05-19 11:30:00,10.95,10.99,10.95,10.95,61232.300038270194,10.95,10.99,10.95,10.95,61232.3
2005-05-19 12:00:00,10.95,10.99,10.95,10.97,74626.86567164179,10.95,10.99,10.95,10.97,74626.8657
2005-05-19 12:30:00,10.96,11.0,10.95,11.0,85342.51817833907,10.96,11.0,10.95,11.0,85342.5182
2005-05-19 13:00:00,11.0,11.0,10.97,10.98,53960.9644087256,11.0,11.0,10.97,10.98,53960.9644
2005-05-19 13:30:00,10.98,10.99,10.97,10.99,130884.04133180254,10.98,10.99,10.97,10.99,130884.0413
2005-05-19 14:00:00,10.98,10.99,10.98,10.99,35591.274397244546,10.98,10.99,10.98,10.99,35591.2744
2005-05-19 14:30:00,10.99,11.03,10.98,11.03,155376.9613471106,10.99,11.03,10.98,11.03,155376.9613
2005-05-19 15:00:00,11.03,11.05,11.01,11.02,205510.9070034444,11.03,11.05,11.01,11.02,205510.907
2005-05-19 15:30:00,11.02,11.08,11.01,11.06,354381.93647148873,11.02,11.08,11.01,11.06,354381.9365
2005-05-20 09:30:00,11.05,11.05,10.92,10.95,375813.2414848833,11.05,11.05,10.92,10.95,375813.2415
2005-05-20 10:00:00,10.95,10.99,10.94,10.96,70034.44316877153,10.95,10.99,10.94,10.96,70034.4432
2005-05-20 10:30:00,10.96,11.04,10.96,11.01,112897.05319556066,10.96,11.04,10.96,11.01,112897.0532
2005-05-20 11:00:00,11.0,11.07,11.0,11.07,85725.22005357826,11.0,11.07,11.0,11.07,85725.2201
2005-05-20 11:30:00,11.06,11.06,10.98,11.0,77305.77879831611,11.06,11.06,10.98,11.0,77305.7788
2005-05-20 12:00:00,10.99,11.0,10.97,10.98,109452.73631840796,10.99,11.0,10.97,10.98,109452.7363
2005-05-20 12:30:00,10.98,11.04,10.96,11.03,58553.386911595866,10.98,11.04,10.96,11.03,58553.3869
2005-05-20 13:00:00,11.05,11.06,10.96,10.97,80750.09567546881,11.05,11.06,10.96,10.97,80750.0957
2005-05-20 13:30:00,10.97,11.02,10.97,10.98,50516.6475315729,10.97,11.02,10.97,10.98,50516.6475
2005-05-20 14:00:00,10.98,10.99,10.96,10.97,86490.62380405664,10.98,10.99,10.96,10.97,86490.6238
2005-05-20 14:30:00,10.97,10.97,10.96,10.96,65442.02066590127,10.97,10.97,10.96,10.96,65442.0207
2005-05-20 15:00:00,10.97,11.01,10.96,11.0,168388.825105243,10.97,11.01,10.96,11.0,168388.8251
2005-05-20 15:30:00,11.0,11.01,10.99,11.0,230769.2307692308,11.0,11.01,10.99,11.0,230769.2308
2005-05-23 09:30:00,10.97,11.04,10.95,11.0,196708.76387294292,10.97,11.04,10.95,11.0,196708.7639
2005-05-23 10:00:00,10.99,11.03,10.95,10.99,132032.1469575201,10.99,11.03,10.95,10.99,132032.147
2005-05-23 10:30:00,11.0,11.02,10.97,11.01,140451.58821278226,11.0,11.02,10.97,11.01,140451.5882
2005-05-23 11:00:00,11.01,11.06,11.0,11.02,199387.6769996173,11.01,11.06,11.0,11.02,199387.677
2005-05-23 11:30:00,11.02,11.03,11.01,11.02,101033.2950631458,11.02,11.03,11.01,11.02,101033.2951
2005-05-23 12:00:00,11.02,11.03,11.01,11.02,133180.25258323766,11.02,11.03,11.01,11.02,133180.2526
2005-05-23 12:30:00,11.02,11.04,11.01,11.04,123995.40757749714,11.02,11.04,11.01,11.04,123995.4076
2005-05-23 13:00:00,11.03,11.03,11.01,11.01,108304.6306926904,11.03,11.03,11.01,11.01,108304.6307
2005-05-23 13:30:00,11.01,11.03,11.01,11.01,129735.93570608496,11.01,11.03,11.01,11.01,129735.9357
2005-05-23 14:00:00,11.02,11.06,11.01,11.04,159586.6819747417,11.02,11.06,11.01,11.04,159586.682
2005-05-23 14:30:00,11.04,11.05,11.02,11.03,441637.96402602375,11.04,11.05,11.02,11.03,441637.964
2005-05-23 15:00:00,11.03,11.04,11.0,11.01,136241.86758515117,11.03,11.04,11.0,11.01,136241.8676
2005-05-23 15:30:00,11.01,11.04,10.99,11.01,430922.31151932647,11.01,11.04,10.99,11.01,430922.3115
2005-05-24 09:30:00,10.79,10.96,10.78,10.88,369690.0114810563,10.79,10.96,10.78,10.88,369690.0115
2005-05-24 10:00:00,10.87,10.88,10.78,10.8,272866.43704554153,10.87,10.88,10.78,10.8,272866.437
2005-05-24 10:30:00,10.8,10.82,10.75,10.78,207424.41637964023,10.8,10.82,10.75,10.78,207424.4164
2005-05-24 11:00:00,10.78,10.82,10.77,10.77,181400.68886337543,10.78,10.82,10.77,10.77,181400.6889
2005-05-24 11:30:00,10.78,10.8,10.77,10.77,58553.386911595866,10.78,10.8,10.77,10.77,58553.3869
2005-05-24 12:00:00,10.78,10.81,10.78,10.79,76923.07692307692,10.78,10.81,10.78,10.79,76923.0769
2005-05-24 12:30:00,10.78,10.82,10.78,10.81,40183.69690011481,10.78,10.82,10.78,10.81,40183.6969
2005-05-24 13:00:00,10.82,10.82,10.78,10.8,108687.33256792958,10.82,10.82,10.78,10.8,108687.3326
2005-05-24 13:30:00,10.8,10.82,10.8,10.81,36356.67814772292,10.8,10.82,10.8,10.81,36356.6781
2005-05-24 14:00:00,10.81,10.83,10.79,10.81,70034.44316877153,10.81,10.83,10.79,10.81,70034.4432
2005-05-24 14:30:00,10.8,10.81,10.79,10.79,75009.56754688098,10.8,10.81,10.79,10.79,75009.5675
2005-05-24 15:00:00,10.79,10.84,10.79,10.83,108304.6306926904,10.79,10.84,10.79,10.83,108304.6307
2005-05-24 15:30:00,10.82,10.83,10.78,10.78,259854.57328740912,10.82,10.83,10.78,10.78,259854.5733
2005-05-25 09:30:00,10.77,10.82,10.73,10.73,88404.13318025258,10.77,10.82,10.73,10.73,88404.1332
2005-05-25 10:00:00,10.72,10.74,10.72,10.72,81898.20130118637,10.72,10.74,10.72,10.72,81898.2013
2005-05-25 10:30:00,10.72,10.72,10.66,10.69,207424.41637964023,10.72,10.72,10.66,10.69,207424.4164
2005-05-25 11:00:00,10.69,10.7,10.64,10.68,64293.9150401837,10.69,10.7,10.64,10.68,64293.915
2005-05-25 11:30:00,10.68,10.7,10.64,10.67,79219.28817451205,10.68,10.7,10.64,10.67,79219.2882
2005-05-25 12:00:00,10.67,10.69,10.66,10.66,131266.74320704173,10.67,10.69,10.66,10.66,131266.7432
2005-05-25 12:30:00,10.66,10.67,10.63,10.66,146574.81821660927,10.66,10.67,10.63,10.66,146574.8182
2005-05-25 13:00:00,10.66,10.67,10.64,10.65,123995.40757749714,10.66,10.67,10.64,10.65,123995.4076
2005-05-25 13:30:00,10.65,10.67,10.63,10.64,444316.87715269806,10.65,10.67,10.63,10.64,444316.8772
2005-05-25 14:00:00,10.63,10.64,10.56,10.6,310753.9226942212,10.63,10.64,10.56,10.6,310753.9227
2005-05-25 14:30:00,10.59,10.66,10.59,10.66,259854.57328740912,10.59,10.66,10.59,10.66,259854.5733
2005-05-25 15:00:00,10.66,10.71,10.65,10.7,239954.0757749713,10.66,10.71,10.65,10.7,239954.0758
2005-05-25 15:30:00,10.7,10.71,10.63,10.66,417527.7458859549,10.7,10.71,10.63,10.66,417527.7459
2005-05-26 09:30:00,10.39,10.47,9.98,10.37,1738997.3210868733,10.39,10.47,9.98,10.37,1738997.3211
2005-05-26 10:00:00,10.36,10.47,10.36,10.42,884806.7355530042,10.36,10.47,10.36,10.42,884806.7356
2005-05-26 10:30:00,10.41,10.42,10.38,10.4,634902.411021814,10.41,10.42,10.38,10.4,634902.411
2005-05-26 11:00:00,10.4,10.52,10.4,10.42,694986.6054343666,10.4,10.52,10.4,10.42,694986.6054
2005-05-26 11:30:00,10.42,10.45,10.37,10.43,245311.90202831995,10.42,10.45,10.37,10.43,245311.902
2005-05-26 12:00:00,10.43,10.43,10.39,10.42,183314.1982395714,10.43,10.43,10.39,10.42,183314.1982
2005-05-26 12:30:00,10.42,10.45,10.42,10.45,182548.794489093,10.42,10.45,10.42,10.45,182548.7945
2005-05-26 13:00:00,10.45,10.49,10.43,10.49,483735.1703023345,10.45,10.49,10.43,10.49,483735.1703
2005-05-26 13:30:00,10.49,10.51,10.46,10.48,314198.2395713739,10.49,10.51,10.46,10.48,314198.2396
2005-05-26 14:00:00,10.48,10.52,10.47,10.51,300420.9720627631,10.48,10.52,10.47,10.51,300420.9721
2005-05-26 14:30:00,10.51,10.53,10.5,10.52,340221.96708763874,10.51,10.53,10.5,10.52,340221.9671
2005-05-26 15:00:00,10.52,10.55,10.49,10.5,798316.1117489476,10.52,10.55,10.49,10.5,798316.1117
2005-05-26 15:30:00,10.5,10.54,10.48,10.52,835438.1936471489,10.5,10.54,10.48,10.52,835438.1936
2005-05-27 09:30:00,10.48,10.48,10.38,10.47,139686.18446230388,10.48,10.48,10.38,10.47,139686.1845
2005-05-27 10:00:00,10.48,10.48,10.47,10.47,30233.44814389591,10.48,10.48,10.47,10.47,30233.4481
2005-05-27 10:30:00,10.47,10.54,10.46,10.51,74244.1637964026,10.47,10.54,10.46,10.51,74244.1638
2005-05-27 11:00:00,10.53,10.53,10.51,10.52,270187.5239188672,10.53,10.53,10.51,10.52,270187.5239
2005-05-27 11:30:00,10.53,10.53,10.47,10.49,96440.87256027554,10.53,10.53,10.47,10.49,96440.8726
2005-05-27 12:00:00,10.48,10.49,10.48,10.49,60849.598163031005,10.48,10.49,10.48,10.49,60849.5982
2005-05-27 12:30:00,10.49,10.49,10.47,10.49,147340.22196708765,10.49,10.49,10.47,10.49,147340.222
2005-05-27 13:00:00,10.48,10.5,10.48,10.49,101415.996938385,10.48,10.5,10.48,10.49,101415.9969
2005-05-27 13:30:00,10.48,10.5,10.48,10.5,227324.91389207807,10.48,10.5,10.48,10.5,227324.9139
2005-05-27 14:00:00,10.49,10.5,10.47,10.48,181400.68886337543,10.49,10.5,10.47,10.48,181400.6889
2005-05-27 14:30:00,10.48,10.49,10.45,10.46,268274.01454267127,10.48,10.49,10.45,10.46,268274.0145
2005-05-27 15:00:00,10.46,10.47,10.44,10.46,283582.0895522388,10.46,10.47,10.44,10.46,283582.0896
2005-05-27 15:30:00,10.46,10.48,10.45,10.45,371603.5208572522,10.46,10.48,10.45,10.45,371603.5209
2005-05-31 09:30:00,10.49,10.5,10.43,10.45,122081.8982013012,10.49,10.5,10.43,10.45,122081.8982
2005-05-31 10:00:00,10.45,10.49,10.44,10.46,180635.28511289705,10.45,10.49,10.44,10.46,180635.2851
2005-05-31 10:30:00,10.45,10.51,10.45,10.48,118637.5813241485,10.45,10.51,10.45,10.48,118637.5813
2005-05-31 11:00:00,10.49,10.5,10.47,10.49,141599.6938384998,10.49,10.5,10.47,10.49,141599.6938
2005-05-31 11:30:00,10.48,10.52,10.48,10.52,110983.54381936471,10.48,10.52,10.48,10.52,110983.5438
2005-05-31 12:00:00,10.51,10.52,10.46,10.46,49751.24378109453,10.51,10.52,10.46,10.46,49751.2438
2005-05-31 12:30:00,10.46,10.48,10.45,10.47,53578.26253348641,10.46,10.48,10.45,10.47,53578.2625
2005-05-31 13:00:00,10.46,10.47,10.44,10.45,78071.18254879449,10.46,10.47,10.44,10.45,78071.1825
2005-05-31 13:30:00,10.45,10.47,10.45,10.46,49751.24378109453,10.45,10.47,10.45,10.46,49751.2438
2005-05-31 14:00:00,10.47,10.48,10.45,10.47,78071.18254879449,10.47,10.48,10.45,10.47,78071.1825
2005-05-31 14:30:00,10.47,10.51,10.47,10.49,170302.33448143897,10.47,10.51,10.47,10.49,170302.3345
2005-05-31 15:00:00,10.49,10.59,10.48,10.57,487179.4871794872,10.49,10.59,10.48,10.57,487179.4872
2005-05-31 15:30:00,10.57,10.58,10.51,10.55,336777.650210486,10.57,10.58,10.51,10.55,336777.6502
2005-06-01 09:30:00,10.51,10.67,10.51,10.62,171833.14198239573,10.51,10.67,10.51,10.62,171833.142
2005-06-01 10:00:00,10.63,10.66,10.6,10.63,135476.4638346728,10.63,10.66,10.6,10.63,135476.4638
2005-06-01 10:30:00,10.62,10.67,10.62,10.65,74626.86567164179,10.62,10.67,10.62,10.65,74626.8657
2005-06-01 11:00:00,10.64,10.68,10.63,10.66,94144.6613088404,10.64,10.68,10.63,10.66,94144.6613
2005-06-01 11:30:00,10.65,10.68,10.59,10.6,59318.79066207425,10.65,10.68,10.59,10.6,59318.7907
2005-06-01 12:00:00,10.61,10.61,10.54,10.58,96823.57443551472,10.61,10.61,10.54,10.58,96823.5744
2005-06-01 12:30:00,10.58,10.61,10.57,10.6,22579.41063911213,10.58,10.61,10.57,10.6,22579.4106
2005-06-01 13:00:00,10.6,10.61,10.57,10.58,34060.46689628779,10.6,10.61,10.57,10.58,34060.4669
2005-06-01 13:30:00,10.58,10.59,10.56,10.58,37122.0818982013,10.58,10.59,10.56,10.58,37122.0819
2005-06-01 14:00:00,10.58,10.58,10.53,10.54,133562.95445847686,10.58,10.58,10.53,10.54,133562.9545
2005-06-01 14:30:00,10.55,10.55,10.46,10.52,153463.45197091467,10.55,10.55,10.46,10.52,153463.452
2005-06-01 15:00:00,10.52,10.54,10.48,10.49,114810.5625717566,10.52,10.54,10.48,10.49,114810.5626
2005-06-01 15:30:00,10.49,10.55,10.49,10.53,239188.67202449293,10.49,10.55,10.49,10.53,239188.672
2005-06-02 09:30:00,10.55,10.64,10.55,10.56,118254.8794489093,10.55,10.64,10.55,10.56,118254.8794
2005-06-02 10:00:00,10.56,10.57,10.55,10.57,75392.26942212017,10.56,10.57,10.55,10.57,75392.2694
2005-06-02 10:30:00,10.57,10.59,10.56,10.59,76157.67317259854,10.57,10.59,10.56,10.59,76157.6732
2005-06-02 11:00:00,10.59,10.61,10.58,10.6,81515.49942594719,10.59,10.61,10.58,10.6,81515.4994
2005-06-02 11:30:00,10.61,10.64,10.61,10.64,81898.20130118637,10.61,10.64,10.61,10.64,81898.2013
2005-06-02 12:00:00,10.64,10.66,10.63,10.63,34825.87064676617,10.64,10.66,10.63,10.63,34825.8706
2005-06-02 12:30:00,10.63,10.67,10.63,10.67,33677.7650210486,10.63,10.67,10.63,10.67,33677.765
2005-06-02 13:00:00,10.67,10.69,10.64,10.64,45541.52315346345,10.67,10.69,10.64,10.64,45541.5232
2005-06-02 13:30:00,10.64,10.65,10.62,10.65,47455.0325296594,10.64,10.65,10.62,10.65,47455.0325
2005-06-02 14:00:00,10.65,10.65,10.62,10.63,59318.79066207425,10.65,10.65,10.62,10.63,59318.7907
2005-06-02 14:30:00,10.63,10.65,10.63,10.65,48220.43628013777,10.63,10.65,10.63,10.65,48220.4363
2005-06-02 15:00:00,10.65,10.69,10.64,10.68,160734.78760045924,10.65,10.69,10.64,10.68,160734.7876
2005-06-02 15:30:00,10.68,10.7,10.66,10.66,236892.4607730578,10.68,10.7,10.66,10.66,236892.4608
2005-06-03 09:30:00,10.7,10.7,10.61,10.66,135859.165709912,10.7,10.7,10.61,10.66,135859.1657
2005-06-03 10:00:00,10.67,10.67,10.59,10.61,60849.598163031005,10.67,10.67,10.59,10.61,60849.5982
2005-06-03 10:30:00,10.61,10.62,10.59,10.59,55874.473784921545,10.61,10.62,10.59,10.59,55874.4738
2005-06-03 11:00:00,10.59,10.59,10.55,10.58,92231.15193264448,10.59,10.59,10.55,10.58,92231.1519
2005-06-03 11:30:00,10.58,10.59,10.55,10.59,73861.46192116341,10.58,10.59,10.55,10.59,73861.4619
2005-06-03 12:00:00,10.59,10.63,10.59,10.6,77305.77879831611,10.59,10.63,10.59,10.6,77305.7788
2005-06-03 12:30:00,10.61,10.61,10.6,10.61,27554.535017221584,10.61,10.61,10.6,10.61,27554.535
2005-06-03 13:00:00,10.6,10.61,10.57,10.61,71182.54879448909,10.6,10.61,10.57,10.61,71182.5488
2005-06-03 13:30:00,10.61,10.66,10.58,10.59,101798.6988136242,10.61,10.66,10.58,10.59,101798.6988
2005-06-03 14:00:00,10.58,10.6,10.58,10.59,64293.9150401837,10.58,10.6,10.58,10.59,64293.915
2005-06-03 14:30:00,10.59,10.6,10.58,10.59,55491.77190968236,10.59,10.6,10.58,10.59,55491.7719
2005-06-03 15:00:00,10.59,10.6,10.55,10.55,72330.65442020666,10.59,10.6,10.55,10.55,72330.6544
2005-06-03 15:30:00,10.55,10.59,10.54,10.54,185610.4094910065,10.55,10.59,10.54,10.54,185610.4095
2005-06-06 09:30:00,10.62,10.65,10.49,10.5,150019.13509376196,10.62,10.65,10.49,10.5,150019.1351
2005-06-06 10:00:00,10.51,10.55,10.49,10.52,141216.99196326063,10.51,10.55,10.49,10.52,141216.992
2005-06-06 10:30:00,10.53,10.61,10.52,10.53,210103.3295063146,10.53,10.61,10.52,10.53,210103.3295
2005-06-06 11:00:00,10.53,10.58,10.53,10.57,55491.77190968236,10.53,10.58,10.53,10.57,55491.7719
2005-06-06 11:30:00,10.57,10.57,10.53,10.54,37504.78377344049,10.57,10.57,10.53,10.54,37504.7838
2005-06-06 12:00:00,10.54,10.58,10.54,10.57,39035.59127439725,10.54,10.58,10.54,10.57,39035.5913
2005-06-06 12:30:00,10.56,10.56,10.5,10.52,26789.131266743207,10.56,10.56,10.5,10.52,26789.1313
2005-06-06 13:00:00,10.52,10.55,10.52,10.54,239954.0757749713,10.52,10.55,10.52,10.54,239954.0758
2005-06-06 13:30:00,10.54,10.56,10.53,10.54,51282.05128205128,10.54,10.56,10.53,10.54,51282.0513
2005-06-06 14:00:00,10.53,10.55,10.52,10.54,67738.2319173364,10.53,10.55,10.52,10.54,67738.2319
2005-06-06 14:30:00,10.53,10.53,10.5,10.5,42479.90815154994,10.53,10.53,10.5,10.5,42479.9082
2005-06-06 15:00:00,10.5,10.52,10.49,10.51,41714.504401071565,10.5,10.52,10.49,10.51,41714.5044
2005-06-06 15:30:00,10.51,10.56,10.51,10.56,103329.50631458094,10.51,10.56,10.51,10.56,103329.5063
2005-06-07 09:30:00,10.53,10.59,10.52,10.57,169536.9307309606,10.53,10.59,10.52,10.57,169536.9307
2005-06-07 10:00:00,10.57,10.65,10.56,10.64,133180.25258323766,10.57,10.65,10.56,10.64,133180.2526
2005-06-07 10:30:00,10.64,10.66,10.6,10.66,85725.22005357826,10.64,10.66,10.6,10.66,85725.2201
2005-06-07 11:00:00,10.66,10.66,10.63,10.64,72713.35629544585,10.66,10.66,10.63,10.64,72713.3563
2005-06-07 11:30:00,10.64,10.67,10.63,10.65,81515.49942594719,10.64,10.67,10.63,10.65,81515.4994
2005-06-07 12:00:00,10.66,10.66,10.59,10.61,89169.53693073096,10.66,10.66,10.59,10.61,89169.5369
2005-06-07 12:30:00,10.6,10.62,10.59,10.62,64293.9150401837,10.6,10.62,10.59,10.62,64293.915
2005-06-07 13:00:00,10.62,10.63,10.61,10.62,42862.61002678913,10.62,10.63,10.61,10.62,42862.61
2005-06-07 13:30:00,10.62,10.62,10.53,10.56,184079.60199004976,10.62,10.62,10.53,10.56,184079.602
2005-06-07 14:00:00,10.57,10.57,10.49,10.51,115193.2644469958,10.57,10.57,10.49,10.51,115193.2644
2005-06-07 14:30:00,10.51,10.55,10.5,10.53,108304.6306926904,10.51,10.55,10.5,10.53,108304.6307
2005-06-07 15:00:00,10.53,10.54,10.45,10.47,264446.9957902794,10.53,10.54,10.45,10.47,264446.9958
2005-06-07 15:30:00,10.47,10.49,10.45,10.48,158055.87447378493,10.47,10.49,10.45,10.48,158055.8745
2005-06-08 09:30:00,10.59,10.59,10.39,10.46,200535.7826253349,10.59,10.59,10.39,10.46,200535.7826
2005-06-08 10:00:00,10.46,10.49,10.45,10.46,151167.24071947954,10.46,10.49,10.45,10.46,151167.2407
2005-06-08 10:30:00,10.47,10.5,10.45,10.5,167240.71947952546,10.47,10.5,10.45,10.5,167240.7195
2005-06-08 11:00:00,10.51,10.56,10.49,10.5,269804.822043628,10.51,10.56,10.49,10.5,269804.822
2005-06-08 11:30:00,10.51,10.54,10.48,10.49,140068.88633754305,10.51,10.54,10.48,10.49,140068.8863
2005-06-08 12:00:00,10.5,10.55,10.49,10.55,130118.63758132416,10.5,10.55,10.49,10.55,130118.6376
2005-06-08 12:30:00,10.55,10.56,10.52,10.53,71182.54879448909,10.55,10.56,10.52,10.53,71182.5488
2005-06-08 13:00:00,10.53,10.53,10.5,10.51,39035.59127439725,10.53,10.53,10.5,10.51,39035.5913
2005-06-08 13:30:00,10.5,10.51,10.46,10.48,77688.4806735553,10.5,10.51,10.46,10.48,77688.4807
2005-06-08 14:00:00,10.47,10.49,10.42,10.44,188672.02449292003,10.47,10.49,10.42,10.44,188672.0245
2005-06-08 14:30:00,10.42,10.47,10.41,10.44,104477.6119402985,10.42,10.47,10.41,10.44,104477.6119
2005-06-08 15:00:00,10.44,10.44,10.4,10.42,112514.35132032148,10.44,10.44,10.4,10.42,112514.3513
2005-06-08 15:30:00,10.42,10.44,10.4,10.44,154994.25947187142,10.42,10.44,10.4,10.44,154994.2595
2005-06-09 09:30:00,10.45,10.5,10.36,10.48,146574.81821660927,10.45,10.5,10.36,10.48,146574.8182
2005-06-09 10:00:00,10.48,10.5,10.4,10.42,104860.3138155377,10.48,10.5,10.4,10.42,104860.3138
2005-06-09 10:30:00,10.42,10.42,10.37,10.4,79984.69192499043,10.42,10.42,10.37,10.4,79984.6919
2005-06-09 11:00:00,10.4,10.41,10.34,10.34,73861.46192116341,10.4,10.41,10.34,10.34,73861.4619
2005-06-09 11:30:00,10.35,10.41,10.34,10.4,65442.02066590127,10.35,10.41,10.34,10.4,65442.0207
2005-06-09 12:00:00,10.41,10.5,10.41,10.5,43628.01377726751,10.41,10.5,10.41,10.5,43628.0138
2005-06-09 12:30:00,10.5,10.51,10.49,10.5,37122.0818982013,10.5,10.51,10.49,10.5,37122.0819
2005-06-09 13:00:00,10.5,10.52,10.48,10.49,45541.52315346345,10.5,10.52,10.48,10.49,45541.5232
2005-06-09 13:30:00,10.49,10.52,10.48,10.52,33295.063145809414,10.49,10.52,10.48,10.52,33295.0631
2005-06-09 14:00:00,10.51,10.51,10.49,10.5,147722.92384232685,10.51,10.51,10.49,10.5,147722.9238
2005-06-09 14:30:00,10.51,10.54,10.48,10.52,74626.86567164179,10.51,10.54,10.48,10.52,74626.8657
2005-06-09 15:00:00,10.53,10.53,10.51,10.51,65824.72254114045,10.53,10.53,10.51,10.51,65824.7225
2005-06-09 15:30:00,10.51,10.54,10.5,10.53,139303.48258706467,10.51,10.54,10.5,10.53,139303.4826
2005-06-10 09:30:00,10.61,10.62,10.42,10.42,246842.7095292767,10.61,10.62,10.42,10.42,246842.7095
2005-06-10 10:00:00,10.42,10.49,10.41,10.47,169919.63260619977,10.42,10.49,10.41,10.47,169919.6326
2005-06-10 10:30:00,10.45,10.49,10.43,10.48,47455.0325296594,10.45,10.49,10.43,10.48,47455.0325
2005-06-10 11:00:00,10.48,10.55,10.48,10.52,196708.76387294292,10.48,10.55,10.48,10.52,196708.7639
2005-06-10 11:30:00,10.53,10.57,10.51,10.53,166092.61385380788,10.53,10.57,10.51,10.53,166092.6139
2005-06-10 12:00:00,10.54,10.54,10.47,10.48,213930.34825870648,10.54,10.54,10.47,10.48,213930.3483
2005-06-10 12:30:00,10.48,10.54,10.48,10.53,125908.91695369309,10.48,10.54,10.48,10.53,125908.917
2005-06-10 13:00:00,10.53,10.55,10.51,10.55,35591.274397244546,10.53,10.55,10.51,10.55,35591.2744
2005-06-10 13:30:00,10.54,10.57,10.51,10.53,32146.95752009185,10.54,10.57,10.51,10.53,32146.9575
2005-06-10 14:00:00,10.52,10.54,10.52,10.52,9950.248756218904,10.52,10.54,10.52,10.52,9950.2488
2005-06-10 14:30:00,10.53,10.54,10.49,10.5,37887.48564867968,10.53,10.54,10.49,10.5,37887.4856
2005-06-10 15:00:00,10.5,10.53,10.47,10.49,225028.7026406429,10.5,10.53,10.47,10.49,225028.7026
2005-06-10 15:30:00,10.5,10.51,10.49,10.49,37887.48564867968,10.5,10.51,10.49,10.49,37887.4856
2005-06-13 09:30:00,10.47,10.61,10.47,10.53,48985.84003061615,10.47,10.61,10.47,10.53,48985.84
2005-06-13 10:00:00,10.53,10.53,10.46,10.47,82280.90317642556,10.53,10.53,10.46,10.47,82280.9032
2005-06-13 10:30:00,10.48,10.56,10.45,10.54,76157.67317259854,10.48,10.56,10.45,10.54,76157.6732
2005-06-13 11:00:00,10.55,10.56,10.54,10.56,59318.79066207425,10.55,10.56,10.54,10.56,59318.7907
2005-06-13 11:30:00,10.55,10.55,10.54,10.55,52047.45503252966,10.55,10.55,10.54,10.55,52047.455
2005-06-13 12:00:00,10.55,10.56,10.55,10.56,22962.11251435132,10.55,10.56,10.55,10.56,22962.1125
2005-06-13 12:30:00,10.56,10.6,10.56,10.57,29468.044393417527,10.56,10.6,10.56,10.57,29468.0444
2005-06-13 13:00:00,10.57,10.57,10.54,10.56,43245.31190202832,10.57,10.57,10.54,10.56,43245.3119
2005-06-13 13:30:00,10.56,10.56,10.53,10.54,29085.34251817834,10.56,10.56,10.53,10.54,29085.3425
2005-06-13 14:00:00,10.54,10.56,10.51,10.51,83046.30692690394,10.54,10.56,10.51,10.51,83046.3069
2005-06-13 14:30:00,10.51,10.56,10.5,10.55,94527.3631840796,10.51,10.56,10.5,10.55,94527.3632
2005-06-13 15:00:00,10.55,10.55,10.53,10.54,99502.48756218904,10.55,10.55,10.53,10.54,99502.4876
2005-06-13 15:30:00,10.54,10.57,10.52,10.57,169154.2288557214,10.54,10.57,10.52,10.57,169154.2289
2005-06-14 09:30:00,10.6,10.6,10.51,10.6,68120.93379257558,10.6,10.6,10.51,10.6,68120.9338
2005-06-14 10:00:00,10.6,10.6,10.55,10.56,50516.6475315729,10.6,10.6,10.55,10.56,50516.6475
2005-06-14 10:30:00,10.56,10.59,10.55,10.57,30233.44814389591,10.56,10.59,10.55,10.57,30233.4481
2005-06-14 11:00:00,10.57,10.57,10.55,10.55,67738.2319173364,10.57,10.57,10.55,10.55,67738.2319
2005-06-14 11:30:00,10.56,10.57,10.55,10.56,75009.56754688098,10.56,10.57,10.55,10.56,75009.5675
2005-06-14 12:00:00,10.56,10.56,10.54,10.55,52047.45503252966,10.56,10.56,10.54,10.55,52047.455
2005-06-14 12:30:00,10.55,10.57,10.55,10.56,33677.7650210486,10.55,10.57,10.55,10.56,33677.765
2005-06-14 13:00:00,10.55,10.56,10.54,10.55,60084.19441255263,10.55,10.56,10.54,10.55,60084.1944
2005-06-14 13:30:00,10.55,10.6,10.55,10.58,66972.82816685802,10.55,10.6,10.55,10.58,66972.8282
2005-06-14 14:00:00,10.58,10.58,10.55,10.55,89552.23880597015,10.58,10.58,10.55,10.55,89552.2388
2005-06-14 14:30:00,10.55,10.55,10.51,10.53,124378.10945273632,10.55,10.55,10.51,10.53,124378.1095
2005-06-14 15:00:00,10.53,10.55,10.53,10.55,192116.3413700727,10.53,10.55,10.53,10.55,192116.3414
2005-06-14 15:30:00,10.55,10.56,10.53,10.53,172215.8438576349,10.55,10.56,10.53,10.53,172215.8439
2005-06-15 09:30:00,10.34,10.5,10.28,10.29,1024492.920015308,10.34,10.5,10.28,10.29,1024492.92
2005-06-15 10:00:00,10.29,10.43,10.29,10.39,447761.1940298508,10.29,10.43,10.29,10.39,447761.194
2005-06-15 10:30:00,10.39,10.4,10.3,10.32,428243.39839265216,10.39,10.4,10.3,10.32,428243.3984
2005-06-15 11:00:00,10.32,10.33,10.3,10.32,507845.3884424034,10.32,10.33,10.3,10.32,507845.3884
2005-06-15 11:30:00,10.33,10.33,10.3,10.3,113279.75507079985,10.33,10.33,10.3,10.3,113279.7551
2005-06-15 12:00:00,10.3,10.31,10.29,10.3,319173.3639494834,10.3,10.31,10.29,10.3,319173.3639
2005-06-15 12:30:00,10.29,10.3,10.25,10.26,102946.80443934177,10.29,10.3,10.25,10.26,102946.8044
2005-06-15 13:00:00,10.26,10.28,10.24,10.27,255262.15078453888,10.26,10.28,10.24,10.27,255262.1508
2005-06-15 13:30:00,10.27,10.29,10.26,10.27,401071.5652506697,10.27,10.29,10.26,10.27,401071.5653
2005-06-15 14:00:00,10.27,10.28,10.26,10.26,331802.5258323766,10.27,10.28,10.26,10.26,331802.5258
2005-06-15 14:30:00,10.26,10.28,10.26,10.26,190968.2357443552,10.26,10.28,10.26,10.26,190968.2357
2005-06-15 15:00:00,10.26,10.28,10.24,10.25,354764.63834672794,10.26,10.28,10.24,10.25,354764.6383
2005-06-15 15:30:00,10.25,10.3,10.24,10.3,435132.0321469575,10.25,10.3,10.24,10.3,435132.0321
2005-06-16 09:30:00,10.26,10.34,10.19,10.32,194412.55262150784,10.26,10.34,10.19,10.32,194412.5526
2005-06-16 10:00:00,10.32,10.33,10.27,10.28,133562.95445847686,10.32,10.33,10.27,10.28,133562.9545
2005-06-16 10:30:00,10.27,10.32,10.23,10.25,184462.3038652889,10.27,10.32,10.23,10.25,184462.3039
2005-06-16 11:00:00,10.25,10.26,10.23,10.24,78836.58629927287,10.25,10.26,10.23,10.24,78836.5863
2005-06-16 11:30:00,10.24,10.25,10.22,10.24,65442.02066590127,10.24,10.25,10.22,10.24,65442.0207
2005-06-16 12:00:00,10.23,10.25,10.22,10.23,102564.10256410256,10.23,10.25,10.22,10.23,102564.1026
2005-06-16 12:30:00,10.22,10.24,10.2,10.21,89169.53693073096,10.22,10.24,10.2,10.21,89169.5369
2005-06-16 13:00:00,10.21,10.24,10.2,10.2,114045.15882127822,10.21,10.24,10.2,10.2,114045.1588
2005-06-16 13:30:00,10.21,10.21,10.18,10.2,110983.54381936471,10.21,10.21,10.18,10.2,110983.5438
2005-06-16 14:00:00,10.2,10.21,10.19,10.2,77305.77879831611,10.2,10.21,10.19,10.2,77305.7788
2005-06-16 14:30:00,10.2,10.22,10.19,10.21,75392.26942212017,10.2,10.22,10.19,10.21,75392.2694
2005-06-16 15:00:00,10.2,10.22,10.2,10.21,156907.76884806735,10.2,10.22,10.2,10.21,156907.7688
2005-06-16 15:30:00,10.21,10.26,10.2,10.2,373134.328358209,10.21,10.26,10.2,10.2,373134.3284
2005-06-17 09:30:00,10.18,10.25,10.15,10.2,1419823.95713739,10.18,10.25,10.15,10.2,1419823.9571
2005-06-17 10:00:00,10.21,10.25,10.19,10.21,141982.395713739,10.21,10.25,10.19,10.21,141982.3957
2005-06-17 10:30:00,10.22,10.23,10.2,10.22,82663.60505166475,10.22,10.23,10.2,10.22,82663.6051
2005-06-17 11:00:00,10.22,10.25,10.22,10.25,116724.07194795254,10.22,10.25,10.22,10.25,116724.0719
2005-06-17 11:30:00,10.25,10.25,10.22,10.24,161882.89322617682,10.25,10.25,10.22,10.24,161882.8932
2005-06-17 12:00:00,10.22,10.24,10.2,10.2,53578.26253348641,10.22,10.24,10.2,10.2,53578.2625
2005-06-17 12:30:00,10.2,10.22,10.2,10.21,33677.7650210486,10.2,10.22,10.2,10.21,33677.765
2005-06-17 13:00:00,10.21,10.23,10.19,10.19,26406.42939150401,10.21,10.23,10.19,10.19,26406.4294
2005-06-17 13:30:00,10.19,10.2,10.18,10.2,17221.58438576349,10.19,10.2,10.18,10.2,17221.5844
2005-06-17 14:00:00,10.2,10.22,10.2,10.21,42097.20627631075,10.2,10.22,10.2,10.21,42097.2063
2005-06-17 14:30:00,10.21,10.25,10.2,10.24,115958.66819747417,10.21,10.25,10.2,10.24,115958.6682
2005-06-17 15:00:00,10.24,10.25,10.23,10.24,116341.37007271335,10.24,10.25,10.23,10.24,116341.3701
2005-06-17 15:30:00,10.24,10.25,10.2,10.23,287791.8101798699,10.24,10.25,10.2,10.23,287791.8102
2005-06-20 09:30:00,10.19,10.25,10.18,10.19,154994.25947187142,10.19,10.25,10.18,10.19,154994.2595
2005-06-20 10:00:00,10.19,10.22,10.19,10.19,93761.95943360122,10.19,10.22,10.19,10.19,93761.9594
2005-06-20 10:30:00,10.19,10.22,10.18,10.2,128970.5319556066,10.19,10.22,10.18,10.2,128970.532
2005-06-20 11:00:00,10.2,10.24,10.19,10.21,84959.81630309988,10.2,10.24,10.19,10.21,84959.8163
2005-06-20 11:30:00,10.2,10.28,10.2,10.26,164561.80635285113,10.2,10.28,10.2,10.26,164561.8064
2005-06-20 12:00:00,10.27,10.3,10.26,10.28,67355.5300420972,10.27,10.3,10.26,10.28,67355.53
2005-06-20 12:30:00,10.28,10.33,10.28,10.33,77305.77879831611,10.28,10.33,10.28,10.33,77305.7788
2005-06-20 13:00:00,10.33,10.33,10.32,10.33,67738.2319173364,10.33,10.33,10.32,10.33,67738.2319
2005-06-20 13:30:00,10.33,10.37,10.33,10.33,79601.99004975124,10.33,10.37,10.33,10.33,79601.99
2005-06-20 14:00:00,10.33,10.34,10.33,10.34,70034.44316877153,10.33,10.34,10.33,10.34,70034.4432
2005-06-20 14:30:00,10.34,10.35,10.33,10.34,66590.12629161883,10.34,10.35,10.33,10.34,66590.1263
2005-06-20 15:00:00,10.34,10.36,10.34,10.35,101033.2950631458,10.34,10.36,10.34,10.35,101033.2951
2005-06-20 15:30:00,10.35,10.35,10.32,10.33,109070.03444316876,10.35,10.35,10.32,10.33,109070.0344
2005-06-21 09:30:00,10.28,10.54,10.28,10.49,310371.22081898205,10.28,10.54,10.28,10.49,310371.2208
2005-06-21 10:00:00,10.5,10.51,10.43,10.48,290853.4251817834,10.5,10.51,10.43,10.48,290853.4252
2005-06-21 10:30:00,10.48,10.54,10.46,10.53,224646.00076540376,10.48,10.54,10.46,10.53,224646.0008
2005-06-21 11:00:00,10.53,10.54,10.47,10.49,114427.8606965174,10.53,10.54,10.47,10.49,114427.8607
2005-06-21 11:30:00,10.48,10.56,10.48,10.56,143513.20321469576,10.48,10.56,10.48,10.56,143513.2032
2005-06-21 12:00:00,10.55,10.61,10.55,10.6,120551.09070034444,10.55,10.61,10.55,10.6,120551.0907
2005-06-21 12:30:00,10.6,10.61,10.58,10.6,101798.6988136242,10.6,10.61,10.58,10.6,101798.6988
2005-06-21 13:00:00,10.59,10.61,10.59,10.6,120551.09070034444,10.59,10.61,10.59,10.6,120551.0907
2005-06-21 13:30:00,10.6,10.61,10.56,10.57,103329.50631458094,10.6,10.61,10.56,10.57,103329.5063
2005-06-21 14:00:00,10.57,10.62,10.56,10.62,355530.0420972063,10.57,10.62,10.56,10.62,355530.0421
2005-06-21 14:30:00,10.61,10.68,10.44,10.66,219288.17451205512,10.61,10.68,10.44,10.66,219288.1745
2005-06-21 15:00:00,10.66,10.68,10.66,10.67,437428.2433983927,10.66,10.68,10.66,10.67,437428.2434
2005-06-21 15:30:00,10.67,10.75,10.67,10.74,754305.396096441,10.67,10.75,10.67,10.74,754305.3961
2005-06-22 09:30:00,10.74,10.78,10.7,10.72,206659.01262916188,10.74,10.78,10.7,10.72,206659.0126
2005-06-22 10:00:00,10.73,10.74,10.71,10.72,116341.37007271335,10.73,10.74,10.71,10.72,116341.3701
2005-06-22 10:30:00,10.72,10.74,10.72,10.74,174894.75698430924,10.72,10.74,10.72,10.74,174894.757
2005-06-22 11:00:00,10.74,10.75,10.71,10.73,201683.88825105244,10.74,10.75,10.71,10.73,201683.8883
2005-06-22 11:30:00,10.72,10.73,10.71,10.71,97971.6800612323,10.72,10.73,10.71,10.71,97971.6801
2005-06-22 12:00:00,10.72,10.76,10.71,10.76,352851.128970532,10.72,10.76,10.71,10.76,352851.129
2005-06-22 12:30:00,10.75,10.82,10.75,10.82,125526.2150784539,10.75,10.82,10.75,10.82,125526.2151
2005-06-22 13:00:00,10.81,10.83,10.8,10.8,67355.5300420972,10.81,10.83,10.8,10.8,67355.53
2005-06-22 13:30:00,10.8,10.8,10.75,10.76,104477.6119402985,10.8,10.8,10.75,10.76,104477.6119
2005-06-22 14:00:00,10.76,10.78,10.75,10.77,172981.24760811328,10.76,10.78,10.75,10.77,172981.2476
2005-06-22 14:30:00,10.77,10.82,10.77,10.79,140834.29008802143,10.77,10.82,10.77,10.79,140834.2901
2005-06-22 15:00:00,10.79,10.79,10.78,10.79,163796.40260237275,10.79,10.79,10.78,10.79,163796.4026
2005-06-22 15:30:00,10.79,10.8,10.78,10.8,323765.78645235364,10.79,10.8,10.78,10.8,323765.7865
2005-06-23 09:30:00,10.84,10.84,10.78,10.82,110600.84194412552,10.84,10.84,10.78,10.82,110600.8419
2005-06-23 10:00:00,10.82,10.84,10.81,10.81,121699.196326062,10.82,10.84,10.81,10.81,121699.1963
2005-06-23 10:30:00,10.81,10.82,10.78,10.79,136241.86758515117,10.81,10.82,10.78,10.79,136241.8676
2005-06-23 11:00:00,10.79,10.83,10.79,10.81,153463.45197091467,10.79,10.83,10.79,10.81,153463.452
2005-06-23 11:30:00,10.81,10.83,10.8,10.82,72713.35629544585,10.81,10.83,10.8,10.82,72713.3563
2005-06-23 12:00:00,10.82,10.84,10.82,10.84,78836.58629927287,10.82,10.84,10.82,10.84,78836.5863
2005-06-23 12:30:00,10.83,10.84,10.83,10.84,53195.560658247225,10.83,10.84,10.83,10.84,53195.5607
2005-06-23 13:00:00,10.84,10.86,10.82,10.86,119785.68694986608,10.84,10.86,10.82,10.86,119785.6869
2005-06-23 13:30:00,10.86,10.87,10.8,10.84,186758.51511672407,10.86,10.87,10.8,10.84,186758.5151
2005-06-23 14:00:00,10.84,10.86,10.81,10.85,79219.28817451205,10.84,10.86,10.81,10.85,79219.2882
2005-06-23 14:30:00,10.84,10.86,10.84,10.85,99502.48756218904,10.84,10.86,10.84,10.85,99502.4876
2005-06-23 15:00:00,10.84,10.85,10.8,10.8,237275.162648297,10.84,10.85,10.8,10.8,237275.1626
2005-06-23 15:30:00,10.8,10.82,10.79,10.82,288557.2139303483,10.8,10.82,10.79,10.82,288557.2139
2005-06-24 09:30:00,10.82,10.95,10.82,10.87,113662.45694603903,10.82,10.95,10.82,10.87,113662.4569
2005-06-24 10:00:00,10.87,10.88,10.84,10.84,121699.196326062,10.87,10.88,10.84,10.84,121699.1963
2005-06-24 10:30:00,10.84,10.91,10.83,10.89,110600.84194412552,10.84,10.91,10.83,10.89,110600.8419
2005-06-24 11:00:00,10.89,10.9,10.88,10.88,83811.71067738232,10.89,10.9,10.88,10.88,83811.7107
2005-06-24 11:30:00,10.88,10.88,10.86,10.88,76157.67317259854,10.88,10.88,10.86,10.88,76157.6732
2005-06-24 12:00:00,10.88,10.89,10.86,10.86,58936.088786835055,10.88,10.89,10.86,10.86,58936.0888
2005-06-24 12:30:00,10.86,10.88,10.86,10.88,60084.19441255263,10.86,10.88,10.86,10.88,60084.1944
2005-06-24 13:00:00,10.88,10.92,10.87,10.9,126291.61882893227,10.88,10.92,10.87,10.9,126291.6188
2005-06-24 13:30:00,10.9,10.91,10.86,10.88,141599.6938384998,10.9,10.91,10.86,10.88,141599.6938
2005-06-24 14:00:00,10.87,10.87,10.81,10.83,115193.2644469958,10.87,10.87,10.81,10.83,115193.2644
2005-06-24 14:30:00,10.83,10.84,10.81,10.84,111748.94756984308,10.83,10.84,10.81,10.84,111748.9476
2005-06-24 15:00:00,10.84,10.86,10.83,10.86,79601.99004975124,10.84,10.86,10.83,10.86,79601.99
2005-06-24 15:30:00,10.86,10.87,10.83,10.84,232682.7401454267,10.86,10.87,10.83,10.84,232682.7401
2005-06-27 09:30:00,10.85,10.85,10.74,10.76,122464.6000765404,10.85,10.85,10.74,10.76,122464.6001
2005-06-27 10:00:00,10.76,10.76,10.72,10.74,86490.62380405664,10.76,10.76,10.72,10.74,86490.6238
2005-06-27 10:30:00,10.74,10.75,10.73,10.73,71565.25066972828,10.74,10.75,10.73,10.73,71565.2507
2005-06-27 11:00:00,10.73,10.74,10.72,10.74,61997.70378874857,10.73,10.74,10.72,10.74,61997.7038
2005-06-27 11:30:00,10.74,10.74,10.72,10.73,92996.55568312285,10.74,10.74,10.72,10.73,92996.5557
2005-06-27 12:00:00,10.73,10.77,10.73,10.76,46306.92690394183,10.73,10.77,10.73,10.76,46306.9269
2005-06-27 12:30:00,10.76,10.76,10.75,10.76,16838.8825105243,10.76,10.76,10.75,10.76,16838.8825
2005-06-27 13:00:00,10.76,10.76,10.74,10.74,28319.93876769996,10.76,10.76,10.74,10.74,28319.9388
2005-06-27 13:30:00,10.74,10.74,10.71,10.73,39800.99502487562,10.74,10.74,10.71,10.73,39800.995
2005-06-27 14:00:00,10.73,10.77,10.71,10.76,115193.2644469958,10.73,10.77,10.71,10.76,115193.2644
2005-06-27 14:30:00,10.75,10.78,10.74,10.75,176425.564485266,10.75,10.78,10.74,10.75,176425.5645
2005-06-27 15:00:00,10.75,10.75,10.73,10.74,83429.00880214313,10.75,10.75,10.73,10.74,83429.0088
2005-06-27 15:30:00,10.74,10.76,10.71,10.72,582089.552238806,10.74,10.76,10.71,10.72,582089.5522
2005-06-28 09:30:00,10.74,10.78,10.66,10.74,217757.3670110984,10.74,10.78,10.66,10.74,217757.367
2005-06-28 10:00:00,10.74,10.79,10.74,10.78,370455.4152315346,10.74,10.79,10.74,10.78,370455.4152
2005-06-28 10:30:00,10.78,10.78,10.75,10.77,82280.90317642556,10.78,10.78,10.75,10.77,82280.9032
2005-06-28 11:00:00,10.78,10.8,10.74,10.8,56639.87753539992,10.78,10.8,10.74,10.8,56639.8775
2005-06-28 11:30:00,10.8,10.85,10.8,10.83,91083.0463069269,10.8,10.85,10.8,10.83,91083.0463
2005-06-28 12:00:00,10.82,10.83,10.8,10.81,99119.78568694986,10.82,10.83,10.8,10.81,99119.7857
2005-06-28 12:30:00,10.82,10.84,10.8,10.82,39035.59127439725,10.82,10.84,10.8,10.82,39035.5913
2005-06-28 13:00:00,10.81,10.84,10.81,10.84,21048.603138155377,10.81,10.84,10.81,10.84,21048.6031
2005-06-28 13:30:00,10.85,10.92,10.84,10.9,63145.80941446614,10.85,10.92,10.84,10.9,63145.8094
2005-06-28 14:00:00,10.9,10.93,10.89,10.91,86107.92192881745,10.9,10.93,10.89,10.91,86107.9219
2005-06-28 14:30:00,10.91,10.95,10.91,10.92,151549.9425947187,10.91,10.95,10.91,10.92,151549.9426
2005-06-28 15:00:00,10.92,10.93,10.87,10.88,119402.98507462688,10.92,10.93,10.87,10.88,119402.9851
2005-06-28 15:30:00,10.88,10.88,10.83,10.85,300420.9720627631,10.88,10.88,10.83,10.85,300420.9721
2005-06-29 09:30:00,10.87,10.96,10.79,10.89,172215.8438576349,10.87,10.96,10.79,10.89,172215.8439
2005-06-29 10:00:00,10.89,10.94,10.85,10.92,287409.10830463073,10.89,10.94,10.85,10.92,287409.1083
2005-06-29 10:30:00,10.93,10.93,10.89,10.9,70799.8469192499,10.93,10.93,10.89,10.9,70799.8469
2005-06-29 11:00:00,10.91,10.91,10.82,10.83,85342.51817833907,10.91,10.91,10.82,10.83,85342.5182
2005-06-29 11:30:00,10.84,10.84,10.8,10.81,65059.31879066208,10.84,10.84,10.8,10.81,65059.3188
2005-06-29 12:00:00,10.81,10.85,10.81,10.85,48220.43628013777,10.81,10.85,10.81,10.85,48220.4363
2005-06-29 12:30:00,10.85,10.94,10.85,10.91,63145.80941446614,10.85,10.94,10.85,10.91,63145.8094
2005-06-29 13:00:00,10.91,10.91,10.89,10.89,36739.38002296211,10.91,10.91,10.89,10.89,36739.38
2005-06-29 13:30:00,10.89,10.89,10.86,10.86,44393.417527745885,10.89,10.89,10.86,10.86,44393.4175
2005-06-29 14:00:00,10.86,10.9,10.86,10.89,28702.64064293915,10.86,10.9,10.86,10.89,28702.6406
2005-06-29 14:30:00,10.9,10.93,10.87,10.88,48220.43628013777,10.9,10.93,10.87,10.88,48220.4363
2005-06-29 15:00:00,10.88,10.9,10.86,10.89,95675.46880979717,10.88,10.9,10.86,10.89,95675.4688
2005-06-29 15:30:00,10.89,10.92,10.88,10.92,368924.6077305779,10.89,10.92,10.88,10.92,368924.6077
2005-06-30 09:30:00,10.95,10.97,10.9,10.95,77305.77879831611,10.95,10.97,10.9,10.95,77305.7788
2005-06-30 10:00:00,10.95,10.95,10.91,10.92,73478.76004592422,10.95,10.95,10.91,10.92,73478.76
2005-06-30 10:30:00,10.92,10.93,10.92,10.92,229238.42326827403,10.92,10.93,10.92,10.92,229238.4233
2005-06-30 11:00:00,10.92,10.94,10.91,10.91,147722.92384232685,10.92,10.94,10.91,10.91,147722.9238
2005-06-30 11:30:00,10.92,10.92,10.91,10.91,50133.94565633372,10.92,10.92,10.91,10.91,50133.9457
2005-06-30 12:00:00,10.91,10.92,10.91,10.92,40949.10065059319,10.91,10.92,10.91,10.92,40949.1007
2005-06-30 12:30:00,10.92,10.92,10.9,10.91,125526.2150784539,10.92,10.92,10.9,10.91,125526.2151
2005-06-30 13:00:00,10.9,10.91,10.89,10.91,48220.43628013777,10.9,10.91,10.89,10.91,48220.4363
2005-06-30 13:30:00,10.91,10.93,10.91,10.92,94144.6613088404,10.91,10.93,10.91,10.92,94144.6613
2005-06-30 14:00:00,10.92,10.92,10.88,10.9,160352.08572522007,10.92,10.92,10.88,10.9,160352.0857
2005-06-30 14:30:00,10.9,10.91,10.88,10.9,138920.7807118255,10.9,10.91,10.88,10.9,138920.7807
2005-06-30 15:00:00,10.9,10.9,10.87,10.89,112131.64944508228,10.9,10.9,10.87,10.89,112131.6494
2005-06-30 15:30:00,10.89,10.91,10.84,10.84,296211.25143513206,10.89,10.91,10.84,10.84,296211.2514
2005-07-01 09:30:00,10.87,10.97,10.66,10.75,271718.331419824,10.87,10.97,10.66,10.75,271718.3314
2005-07-01 10:00:00,10.76,10.86,10.75,10.85,105243.01569077688,10.76,10.86,10.75,10.85,105243.0157
2005-07-01 10:30:00,10.85,10.85,10.77,10.77,67355.5300420972,10.85,10.85,10.77,10.77,67355.53
2005-07-01 11:00:00,10.78,10.81,10.75,10.8,159586.6819747417,10.78,10.81,10.75,10.8,159586.682
2005-07-01 11:30:00,10.8,10.82,10.79,10.79,109835.43819364716,10.8,10.82,10.79,10.79,109835.4382
2005-07-01 12:00:00,10.79,10.8,10.77,10.79,164944.50822809033,10.79,10.8,10.77,10.79,164944.5082
2005-07-01 12:30:00,10.79,10.79,10.76,10.77,154611.55759663222,10.79,10.79,10.76,10.77,154611.5576
2005-07-01 13:00:00,10.77,10.78,10.77,10.78,68503.63566781477,10.77,10.78,10.77,10.78,68503.6357
2005-07-01 13:30:00,10.78,10.78,10.75,10.77,47072.330654420206,10.78,10.78,10.75,10.77,47072.3307
2005-07-01 14:00:00,10.76,10.77,10.73,10.73,47455.0325296594,10.76,10.77,10.73,10.73,47455.0325
2005-07-01 14:30:00,10.73,10.73,10.71,10.72,697282.8166858018,10.73,10.73,10.71,10.72,697282.8167
2005-07-01 15:00:00,10.72,10.72,10.71,10.71,202831.99387677,10.72,10.72,10.71,10.71,202831.9939
2005-07-01 15:30:00,10.72,10.75,10.71,10.74,330271.71833141986,10.72,10.75,10.71,10.74,330271.7183
2005-07-05 09:30:00,10.76,10.88,10.75,10.77,93379.25755836203,10.76,10.88,10.75,10.77,93379.2576
2005-07-05 10:00:00,10.77,10.81,10.77,10.79,123612.70570225795,10.77,10.81,10.77,10.79,123612.7057
2005-07-05 10:30:00,10.8,10.88,10.79,10.83,146574.81821660927,10.8,10.88,10.79,10.83,146574.8182
2005-07-05 11:00:00,10.84,10.91,10.82,10.89,183314.1982395714,10.84,10.91,10.82,10.89,183314.1982
2005-07-05 11:30:00,10.91,10.91,10.85,10.86,139686.18446230388,10.91,10.91,10.85,10.86,139686.1845
2005-07-05 12:00:00,10.87,10.91,10.87,10.91,55874.473784921545,10.87,10.91,10.87,10.91,55874.4738
2005-07-05 12:30:00,10.91,10.91,10.88,10.89,40949.10065059319,10.91,10.91,10.88,10.89,40949.1007
2005-07-05 13:00:00,10.89,10.91,10.89,10.9,19135.09376195944,10.89,10.91,10.89,10.9,19135.0938
2005-07-05 13:30:00,10.9,10.9,10.86,10.87,29085.34251817834,10.9,10.9,10.86,10.87,29085.3425
2005-07-05 14:00:00,10.86,10.87,10.85,10.86,37504.78377344049,10.86,10.87,10.85,10.86,37504.7838
2005-07-05 14:30:00,10.86,10.89,10.84,10.88,67355.5300420972,10.86,10.89,10.84,10.88,67355.53
2005-07-05 15:00:00,10.87,10.88,10.85,10.87,73096.05817068504,10.87,10.88,10.85,10.87,73096.0582
2005-07-05 15:30:00,10.87,10.9,10.84,10.87,169536.9307309606,10.87,10.9,10.84,10.87,169536.9307
2005-07-06 09:30:00,10.86,10.89,10.82,10.82,141599.6938384998,10.86,10.89,10.82,10.82,141599.6938
2005-07-06 10:00:00,10.82,10.86,10.74,10.77,86107.92192881745,10.82,10.86,10.74,10.77,86107.9219
2005-07-06 10:30:00,10.77,10.78,10.72,10.73,91465.74818216608,10.77,10.78,10.72,10.73,91465.7482
2005-07-06 11:00:00,10.73,10.81,10.73,10.81,92231.15193264448,10.73,10.81,10.73,10.81,92231.1519
2005-07-06 11:30:00,10.79,10.85,10.74,10.76,220818.98201301188,10.79,10.85,10.74,10.76,220818.982
2005-07-06 12:00:00,10.76,10.79,10.74,10.76,127439.72445464984,10.76,10.79,10.74,10.76,127439.7245
2005-07-06 12:30:00,10.75,10.8,10.75,10.8,85342.51817833907,10.75,10.8,10.75,10.8,85342.5182
2005-07-06 13:00:00,10.8,10.82,10.77,10.82,27937.236892460773,10.8,10.82,10.77,10.82,27937.2369
2005-07-06 13:30:00,10.82,10.83,10.81,10.82,30233.44814389591,10.82,10.83,10.81,10.82,30233.4481
2005-07-06 14:00:00,10.83,10.83,10.79,10.82,47072.330654420206,10.83,10.83,10.79,10.82,47072.3307
2005-07-06 14:30:00,10.82,10.82,10.75,10.79,67355.5300420972,10.82,10.82,10.75,10.79,67355.53
2005-07-06 15:00:00,10.79,10.82,10.79,10.82,61615.00191350938,10.79,10.82,10.79,10.82,61615.0019
2005-07-06 15:30:00,10.82,10.82,10.81,10.81,158821.2782242633,10.82,10.82,10.81,10.81,158821.2782
2005-07-07 09:30:00,10.66,10.86,10.64,10.75,238805.97014925376,10.66,10.86,10.64,10.75,238805.9701
2005-07-07 10:00:00,10.75,10.78,10.7,10.77,270952.9276693456,10.75,10.78,10.7,10.77,270952.9277
2005-07-07 10:30:00,10.77,10.81,10.77,10.8,423268.2740145427,10.77,10.81,10.77,10.8,423268.274
2005-07-07 11:00:00,10.8,10.81,10.77,10.78,93379.25755836203,10.8,10.81,10.77,10.78,93379.2576
2005-07-07 11:30:00,10.78,10.82,10.77,10.82,87256.02755453502,10.78,10.82,10.77,10.82,87256.0276
2005-07-07 12:00:00,10.83,10.9,10.82,10.9,65442.02066590127,10.83,10.9,10.82,10.9,65442.0207
2005-07-07 12:30:00,10.89,10.89,10.8,10.82,306926.90394182934,10.89,10.89,10.8,10.82,306926.9039
2005-07-07 13:00:00,10.82,10.83,10.82,10.82,31764.255644852663,10.82,10.83,10.82,10.82,31764.2556
2005-07-07 13:30:00,10.82,10.9,10.82,10.86,91848.45005740528,10.82,10.9,10.82,10.86,91848.4501
2005-07-07 14:00:00,10.86,10.87,10.82,10.83,47072.330654420206,10.86,10.87,10.82,10.83,47072.3307
2005-07-07 14:30:00,10.83,10.84,10.82,10.83,51282.05128205128,10.83,10.84,10.82,10.83,51282.0513
2005-07-07 15:00:00,10.83,10.85,10.81,10.81,71947.95254496747,10.83,10.85,10.81,10.81,71947.9525
2005-07-07 15:30:00,10.81,10.84,10.81,10.81,119785.68694986608,10.81,10.84,10.81,10.81,119785.6869
2005-07-08 09:30:00,10.86,10.88,10.68,10.83,157673.17259854573,10.86,10.88,10.68,10.83,157673.1726
2005-07-08 10:00:00,10.84,10.89,10.83,10.85,80367.39380022962,10.84,10.89,10.83,10.85,80367.3938
2005-07-08 10:30:00,10.86,10.95,10.83,10.94,75009.56754688098,10.86,10.95,10.83,10.94,75009.5675
2005-07-08 11:00:00,10.93,10.96,10.9,10.9,61232.300038270194,10.93,10.96,10.9,10.9,61232.3
2005-07-08 11:30:00,10.9,10.96,10.9,10.96,83811.71067738232,10.9,10.96,10.9,10.96,83811.7107
2005-07-08 12:00:00,10.96,10.96,10.96,10.96,53578.26253348641,10.96,10.96,10.96,10.96,53578.2625
2005-07-08 12:30:00,10.96,10.96,10.94,10.94,20283.199387677,10.96,10.96,10.94,10.94,20283.1994
2005-07-08 13:00:00,10.94,10.96,10.94,10.96,31381.553769613474,10.94,10.96,10.94,10.96,31381.5538
2005-07-08 13:30:00,10.96,10.96,10.92,10.95,357826.25334864145,10.96,10.96,10.92,10.95,357826.2533
2005-07-08 14:00:00,10.94,10.96,10.94,10.96,29468.044393417527,10.94,10.96,10.94,10.96,29468.0444
2005-07-08 14:30:00,10.96,10.97,10.96,10.96,74626.86567164179,10.96,10.97,10.96,10.96,74626.8657
2005-07-08 15:00:00,10.96,10.96,10.95,10.96,110983.54381936471,10.96,10.96,10.95,10.96,110983.5438
2005-07-08 15:30:00,10.96,10.96,10.9,10.96,229238.42326827403,10.96,10.96,10.9,10.96,229238.4233
2005-07-11 09:30:00,10.91,10.97,10.91,10.93,111748.94756984308,10.91,10.97,10.91,10.93,111748.9476
2005-07-11 10:00:00,10.93,10.94,10.91,10.91,25641.02564102564,10.93,10.94,10.91,10.91,25641.0256
2005-07-11 10:30:00,10.91,10.96,10.91,10.96,41714.504401071565,10.91,10.96,10.91,10.96,41714.5044
2005-07-11 11:00:00,10.96,10.96,10.92,10.94,51664.75315729047,10.96,10.96,10.92,10.94,51664.7532
2005-07-11 11:30:00,10.93,10.96,10.92,10.92,27554.535017221584,10.93,10.96,10.92,10.92,27554.535
2005-07-11 12:00:00,10.93,10.95,10.92,10.95,19135.09376195944,10.93,10.95,10.92,10.95,19135.0938
2005-07-11 12:30:00,10.94,10.95,10.92,10.94,19135.09376195944,10.94,10.95,10.92,10.94,19135.0938
2005-07-11 13:00:00,10.94,10.94,10.9,10.91,13394.565633371603,10.94,10.94,10.9,10.91,13394.5656
2005-07-11 13:30:00,10.91,10.91,10.89,10.9,27554.535017221584,10.91,10.91,10.89,10.9,27554.535
2005-07-11 14:00:00,10.9,10.94,10.9,10.93,32912.361270570225,10.9,10.94,10.9,10.93,32912.3613
2005-07-11 14:30:00,10.93,10.95,10.91,10.92,32529.65939533104,10.93,10.95,10.91,10.92,32529.6594
2005-07-11 15:00:00,10.91,10.91,10.88,10.9,39418.29314963643,10.91,10.91,10.88,10.9,39418.2931
2005-07-11 15:30:00,10.9,10.92,10.87,10.89,202066.5901262916,10.9,10.92,10.87,10.89,202066.5901
2005-07-12 09:30:00,10.89,10.96,10.87,10.95,58936.088786835055,10.89,10.96,10.87,10.95,58936.0888
2005-07-12 10:00:00,10.95,10.95,10.91,10.94,44393.417527745885,10.95,10.95,10.91,10.94,44393.4175
2005-07-12 10:30:00,10.94,10.95,10.94,10.95,58936.088786835055,10.94,10.95,10.94,10.95,58936.0888
2005-07-12 11:00:00,10.96,10.96,10.94,10.96,43628.01377726751,10.96,10.96,10.94,10.96,43628.0138
2005-07-12 11:30:00,10.96,10.96,10.94,10.95,72713.35629544585,10.96,10.96,10.94,10.95,72713.3563
2005-07-12 12:00:00,10.95,10.95,10.94,10.94,53960.9644087256,10.95,10.95,10.94,10.94,53960.9644
2005-07-12 12:30:00,10.94,10.95,10.94,10.94,11863.758132414849,10.94,10.95,10.94,10.94,11863.7581
2005-07-12 13:00:00,10.94,10.96,10.93,10.95,177956.37198622274,10.94,10.96,10.93,10.95,177956.372
2005-07-12 13:30:00,10.95,10.95,10.9,10.95,109070.03444316876,10.95,10.95,10.9,10.95,109070.0344
2005-07-12 14:00:00,10.95,10.96,10.94,10.96,26406.42939150401,10.95,10.96,10.94,10.96,26406.4294
2005-07-12 14:30:00,10.95,10.96,10.93,10.94,48220.43628013777,10.95,10.96,10.93,10.94,48220.4363
2005-07-12 15:00:00,10.94,10.96,10.94,10.95,77688.4806735553,10.94,10.96,10.94,10.95,77688.4807
2005-07-12 15:30:00,10.95,10.95,10.93,10.94,81515.49942594719,10.95,10.95,10.93,10.94,81515.4994
2005-07-13 09:30:00,10.97,10.97,10.88,10.89,73478.76004592422,10.97,10.97,10.88,10.89,73478.76
2005-07-13 10:00:00,10.88,10.89,10.83,10.85,57022.57941063911,10.88,10.89,10.83,10.85,57022.5794
2005-07-13 10:30:00,10.85,10.89,10.82,10.82,85342.51817833907,10.85,10.89,10.82,10.82,85342.5182
2005-07-13 11:00:00,10.82,10.87,10.82,10.86,29085.34251817834,10.82,10.87,10.82,10.86,29085.3425
2005-07-13 11:30:00,10.86,10.89,10.86,10.89,24492.920015308075,10.86,10.89,10.86,10.89,24492.92
2005-07-13 12:00:00,10.89,10.92,10.88,10.91,30233.44814389591,10.89,10.92,10.88,10.91,30233.4481
2005-07-13 12:30:00,10.9,10.91,10.87,10.89,31764.255644852663,10.9,10.91,10.87,10.89,31764.2556
2005-07-13 13:00:00,10.88,10.88,10.86,10.87,26023.72751626483,10.88,10.88,10.86,10.87,26023.7275
2005-07-13 13:30:00,10.87,10.87,10.85,10.85,36356.67814772292,10.87,10.87,10.85,10.85,36356.6781
2005-07-13 14:00:00,10.85,10.88,10.85,10.87,35973.976272483735,10.85,10.88,10.85,10.87,35973.9763
2005-07-13 14:30:00,10.87,10.91,10.86,10.9,35591.274397244546,10.87,10.91,10.86,10.9,35591.2744
2005-07-13 15:00:00,10.91,10.91,10.9,10.9,144278.60696517414,10.91,10.91,10.9,10.9,144278.607
2005-07-13 15:30:00,10.9,10.92,10.89,10.89,222732.4913892078,10.9,10.92,10.89,10.89,222732.4914
2005-07-14 09:30:00,10.82,10.92,10.82,10.87,79984.69192499043,10.82,10.92,10.82,10.87,79984.6919
2005-07-14 10:00:00,10.86,10.87,10.84,10.86,41714.504401071565,10.86,10.87,10.84,10.86,41714.5044
2005-07-14 10:30:00,10.87,10.88,10.86,10.88,72713.35629544585,10.87,10.88,10.86,10.88,72713.3563
2005-07-14 11:00:00,10.88,10.91,10.87,10.89,90700.34443168771,10.88,10.91,10.87,10.89,90700.3444
2005-07-14 11:30:00,10.88,10.89,10.87,10.88,19900.49751243781,10.88,10.89,10.87,10.88,19900.4975
2005-07-14 12:00:00,10.88,10.89,10.88,10.88,8802.14313050134,10.88,10.89,10.88,10.88,8802.1431
2005-07-14 12:30:00,10.89,10.89,10.87,10.87,14925.37313432836,10.89,10.89,10.87,10.87,14925.3731
2005-07-14 13:00:00,10.87,10.88,10.86,10.88,19900.49751243781,10.87,10.88,10.86,10.88,19900.4975
2005-07-14 13:30:00,10.88,10.88,10.86,10.87,133562.95445847686,10.88,10.88,10.86,10.87,133562.9545
2005-07-14 14:00:00,10.86,10.87,10.86,10.86,34060.46689628779,10.86,10.87,10.86,10.86,34060.4669
2005-07-14 14:30:00,10.86,10.87,10.86,10.87,70034.44316877153,10.86,10.87,10.86,10.87,70034.4432
2005-07-14 15:00:00,10.86,10.87,10.86,10.86,62380.40566398776,10.86,10.87,10.86,10.86,62380.4057
2005-07-14 15:30:00,10.87,10.89,10.86,10.88,154994.25947187142,10.87,10.89,10.86,10.88,154994.2595
2005-07-15 09:30:00,10.82,10.9,10.79,10.86,127822.42632988904,10.82,10.9,10.79,10.86,127822.4263
2005-07-15 10:00:00,10.88,10.89,10.86,10.88,75774.97129735936,10.88,10.89,10.86,10.88,75774.9713
2005-07-15 10:30:00,10.88,10.9,10.87,10.9,118254.8794489093,10.88,10.9,10.87,10.9,118254.8794
2005-07-15 11:00:00,10.9,10.95,10.89,10.93,194412.55262150784,10.9,10.95,10.89,10.93,194412.5526
2005-07-15 11:30:00,10.94,10.94,10.9,10.91,138155.37696134712,10.94,10.94,10.9,10.91,138155.377
2005-07-15 12:00:00,10.9,10.95,10.9,10.94,55109.07003444317,10.9,10.95,10.9,10.94,55109.07
2005-07-15 12:30:00,10.94,10.95,10.94,10.95,86107.92192881745,10.94,10.95,10.94,10.95,86107.9219
2005-07-15 13:00:00,10.95,10.95,10.93,10.95,75009.56754688098,10.95,10.95,10.93,10.95,75009.5675
2005-07-15 13:30:00,10.95,10.95,10.95,10.95,65824.72254114045,10.95,10.95,10.95,10.95,65824.7225
2005-07-15 14:00:00,10.95,10.96,10.93,10.95,77305.77879831611,10.95,10.96,10.93,10.95,77305.7788
2005-07-15 14:30:00,10.95,10.95,10.93,10.95,85725.22005357826,10.95,10.95,10.93,10.95,85725.2201
2005-07-15 15:00:00,10.95,10.95,10.93,10.95,95292.76693455798,10.95,10.95,10.93,10.95,95292.7669
2005-07-15 15:30:00,10.95,10.96,10.91,10.91,154994.25947187142,10.95,10.96,10.91,10.91,154994.2595
2005-07-18 09:30:00,10.93,10.97,10.89,10.94,155759.6632223498,10.93,10.97,10.89,10.94,155759.6632
2005-07-18 10:00:00,10.94,11.09,10.94,11.07,411787.217757367,10.94,11.09,10.94,11.07,411787.2178
2005-07-18 10:30:00,11.07,11.07,11.0,11.05,190585.533869116,11.07,11.07,11.0,11.05,190585.5339
2005-07-18 11:00:00,11.03,11.04,11.01,11.03,123612.70570225795,11.03,11.04,11.01,11.03,123612.7057
2005-07-18 11:30:00,11.03,11.03,11.02,11.03,172981.24760811328,11.03,11.03,11.02,11.03,172981.2476
2005-07-18 12:00:00,11.03,11.03,11.01,11.03,92613.85380788366,11.03,11.03,11.01,11.03,92613.8538
2005-07-18 12:30:00,11.03,11.06,11.02,11.03,151549.9425947187,11.03,11.06,11.02,11.03,151549.9426
2005-07-18 13:00:00,11.03,11.04,11.0,11.02,135859.165709912,11.03,11.04,11.0,11.02,135859.1657
2005-07-18 13:30:00,11.02,11.04,11.01,11.03,78453.88442403368,11.02,11.04,11.01,11.03,78453.8844
2005-07-18 14:00:00,11.04,11.04,11.01,11.03,77688.4806735553,11.04,11.04,11.01,11.03,77688.4807
2005-07-18 14:30:00,11.02,11.03,10.98,11.01,183314.1982395714,11.02,11.03,10.98,11.01,183314.1982
2005-07-18 15:00:00,11.01,11.02,10.99,10.99,53578.26253348641,11.01,11.02,10.99,10.99,53578.2625
2005-07-18 15:30:00,10.99,11.02,10.98,10.99,269422.1201683888,10.99,11.02,10.98,10.99,269422.1202
2005-07-19 09:30:00,11.03,11.1,10.98,11.06,155376.9613471106,11.03,11.1,10.98,11.06,155376.9613
2005-07-19 10:00:00,11.06,11.11,11.01,11.09,138155.37696134712,11.06,11.11,11.01,11.09,138155.377
2005-07-19 10:30:00,11.09,11.15,11.06,11.13,159586.6819747417,11.09,11.15,11.06,11.13,159586.682
2005-07-19 11:00:00,11.14,11.14,11.05,11.08,175277.4588595484,11.14,11.14,11.05,11.08,175277.4589
2005-07-19 11:30:00,11.1,11.1,11.07,11.08,135476.4638346728,11.1,11.1,11.07,11.08,135476.4638
2005-07-19 12:00:00,11.08,11.08,11.06,11.08,134711.0600841944,11.08,11.08,11.06,11.08,134711.0601
2005-07-19 12:30:00,11.08,11.12,11.08,11.12,108304.6306926904,11.08,11.12,11.08,11.12,108304.6307
2005-07-19 13:00:00,11.11,11.11,11.09,11.1,104860.3138155377,11.11,11.11,11.09,11.1,104860.3138
2005-07-19 13:30:00,11.1,11.11,11.09,11.09,61232.300038270194,11.1,11.11,11.09,11.09,61232.3
2005-07-19 14:00:00,11.09,11.1,11.08,11.09,138920.7807118255,11.09,11.1,11.08,11.09,138920.7807
2005-07-19 14:30:00,11.09,11.12,11.09,11.11,52812.85878300804,11.09,11.12,11.09,11.11,52812.8588
2005-07-19 15:00:00,11.12,11.12,11.11,11.11,28319.93876769996,11.12,11.12,11.11,11.11,28319.9388
2005-07-19 15:30:00,11.11,11.17,11.1,11.16,259854.57328740912,11.11,11.17,11.1,11.16,259854.5733
2005-07-20 09:30:00,11.17,11.22,11.11,11.21,101798.6988136242,11.17,11.22,11.11,11.21,101798.6988
2005-07-20 10:00:00,11.2,11.21,11.14,11.18,63528.511289705326,11.2,11.21,11.14,11.18,63528.5113
2005-07-20 10:30:00,11.19,11.2,11.16,11.2,50899.34940681209,11.19,11.2,11.16,11.2,50899.3494
2005-07-20 11:00:00,11.2,11.22,11.18,11.19,55874.473784921545,11.2,11.22,11.18,11.19,55874.4738
2005-07-20 11:30:00,11.19,11.22,11.18,11.19,35973.976272483735,11.19,11.22,11.18,11.19,35973.9763
2005-07-20 12:00:00,11.19,11.2,11.03,11.1,214313.05013394565,11.19,11.2,11.03,11.1,214313.0501
2005-07-20 12:30:00,11.1,11.19,11.07,11.19,128587.8300803674,11.1,11.19,11.07,11.19,128587.8301
2005-07-20 13:00:00,11.19,11.21,11.18,11.19,46689.62877918102,11.19,11.21,11.18,11.19,46689.6288
2005-07-20 13:30:00,11.19,11.19,11.14,11.18,199770.37887485648,11.19,11.19,11.14,11.18,199770.3789
2005-07-20 14:00:00,11.18,11.21,11.17,11.21,91465.74818216608,11.18,11.21,11.17,11.21,91465.7482
2005-07-20 14:30:00,11.21,11.23,11.16,11.16,56639.87753539992,11.21,11.23,11.16,11.16,56639.8775
2005-07-20 15:00:00,11.16,11.19,11.16,11.17,72330.65442020666,11.16,11.19,11.16,11.17,72330.6544
2005-07-20 15:30:00,11.17,11.18,11.15,11.17,168771.52698048222,11.17,11.18,11.15,11.17,168771.527
2005-07-21 09:30:00,11.14,11.2,11.12,11.17,97588.97818599312,11.14,11.2,11.12,11.17,97588.9782
2005-07-21 10:00:00,11.17,11.18,11.12,11.13,79601.99004975124,11.17,11.18,11.12,11.13,79601.99
2005-07-21 10:30:00,11.12,11.17,11.1,11.13,122081.8982013012,11.12,11.17,11.1,11.13,122081.8982
2005-07-21 11:00:00,11.14,11.18,11.13,11.14,62380.40566398776,11.14,11.18,11.13,11.14,62380.4057
2005-07-21 11:30:00,11.14,11.19,11.14,11.19,52812.85878300804,11.14,11.19,11.14,11.19,52812.8588
2005-07-21 12:00:00,11.18,11.23,11.17,11.21,32912.361270570225,11.18,11.23,11.17,11.21,32912.3613
2005-07-21 12:30:00,11.22,11.24,11.22,11.23,73478.76004592422,11.22,11.24,11.22,11.23,73478.76
2005-07-21 13:00:00,11.24,11.24,11.22,11.23,55874.473784921545,11.24,11.24,11.22,11.23,55874.4738
2005-07-21 13:30:00,11.23,11.24,11.22,11.23,56257.175660160734,11.23,11.24,11.22,11.23,56257.1757
2005-07-21 14:00:00,11.23,11.25,11.21,11.24,117489.47569843092,11.23,11.25,11.21,11.24,117489.4757
2005-07-21 14:30:00,11.24,11.24,11.16,11.17,111748.94756984308,11.24,11.24,11.16,11.17,111748.9476
2005-07-21 15:00:00,11.18,11.18,11.15,11.17,106008.41944125526,11.18,11.18,11.15,11.17,106008.4194
2005-07-21 15:30:00,11.17,11.17,11.14,11.15,146574.81821660927,11.17,11.17,11.14,11.15,146574.8182
2005-07-22 09:30:00,11.18,11.27,11.18,11.22,71565.25066972828,11.18,11.27,11.18,11.22,71565.2507
2005-07-22 10:00:00,11.22,11.25,11.22,11.24,115958.66819747417,11.22,11.25,11.22,11.24,115958.6682
2005-07-22 10:30:00,11.23,11.23,11.1,11.12,97206.27631075392,11.23,11.23,11.1,11.12,97206.2763
2005-07-22 11:00:00,11.13,11.16,11.11,11.12,256410.25641025644,11.13,11.16,11.11,11.12,256410.2564
2005-07-22 11:30:00,11.12,11.12,11.02,11.06,130118.63758132416,11.12,11.12,11.02,11.06,130118.6376
2005-07-22 12:00:00,11.06,11.12,11.06,11.07,148105.62571756603,11.06,11.12,11.06,11.07,148105.6257
2005-07-22 12:30:00,11.09,11.11,11.02,11.03,121699.196326062,11.09,11.11,11.02,11.03,121699.1963
2005-07-22 13:00:00,11.03,11.12,11.0,11.08,177190.96823574437,11.03,11.12,11.0,11.08,177190.9682
2005-07-22 13:30:00,11.08,11.1,11.07,11.07,46689.62877918102,11.08,11.1,11.07,11.07,46689.6288
2005-07-22 14:00:00,11.07,11.09,11.05,11.08,50516.6475315729,11.07,11.09,11.05,11.08,50516.6475
2005-07-22 14:30:00,11.08,11.15,11.08,11.14,74244.1637964026,11.08,11.15,11.08,11.14,74244.1638
2005-07-22 15:00:00,11.14,11.16,11.12,11.12,75009.56754688098,11.14,11.16,11.12,11.12,75009.5675
2005-07-22 15:30:00,11.11,11.18,11.11,11.16,176042.8626100268,11.11,11.18,11.11,11.16,176042.8626
2005-07-25 09:30:00,11.24,11.28,11.13,11.26,114045.15882127822,11.24,11.28,11.13,11.26,114045.1588
2005-07-25 10:00:00,11.28,11.28,11.2,11.24,70034.44316877153,11.28,11.28,11.2,11.24,70034.4432
2005-07-25 10:30:00,11.24,11.31,11.24,11.29,68120.93379257558,11.24,11.31,11.24,11.29,68120.9338
2005-07-25 11:00:00,11.3,11.33,11.27,11.32,52430.15690776885,11.3,11.33,11.27,11.32,52430.1569
2005-07-25 11:30:00,11.31,11.31,11.25,11.27,33295.063145809414,11.31,11.31,11.25,11.27,33295.0631
2005-07-25 12:00:00,11.27,11.3,11.24,11.24,43245.31190202832,11.27,11.3,11.24,11.24,43245.3119
2005-07-25 12:30:00,11.24,11.26,11.24,11.26,34825.87064676617,11.24,11.26,11.24,11.26,34825.8706
2005-07-25 13:00:00,11.26,11.28,11.26,11.26,35973.976272483735,11.26,11.28,11.26,11.26,35973.9763
2005-07-25 13:30:00,11.26,11.27,11.26,11.26,31764.255644852663,11.26,11.27,11.26,11.26,31764.2556
2005-07-25 14:00:00,11.26,11.31,11.25,11.31,137007.27133562954,11.26,11.31,11.25,11.31,137007.2713
2005-07-25 14:30:00,11.3,11.31,11.27,11.3,156525.06697282818,11.3,11.31,11.27,11.3,156525.067
2005-07-25 15:00:00,11.29,11.3,11.27,11.29,135093.7619594336,11.29,11.3,11.27,11.29,135093.762
2005-07-25 15:30:00,11.3,11.3,11.26,11.29,620359.7397627248,11.3,11.3,11.26,11.29,620359.7398
2005-07-26 09:30:00,11.37,11.42,11.14,11.33,295828.54955989285,11.37,11.42,11.14,11.33,295828.5496
2005-07-26 10:00:00,11.33,11.37,11.24,11.28,287026.4064293915,11.33,11.37,11.24,11.28,287026.4064
2005-07-26 10:30:00,11.28,11.28,11.23,11.24,244163.7964026024,11.28,11.28,11.23,11.24,244163.7964
2005-07-26 11:00:00,11.24,11.26,11.23,11.24,71182.54879448909,11.24,11.26,11.23,11.24,71182.5488
2005-07-26 11:30:00,11.24,11.24,11.21,11.23,68120.93379257558,11.24,11.24,11.21,11.23,68120.9338
2005-07-26 12:00:00,11.23,11.23,11.18,11.19,75774.97129735936,11.23,11.23,11.18,11.19,75774.9713
2005-07-26 12:30:00,11.19,11.24,11.19,11.21,92231.15193264448,11.19,11.24,11.19,11.21,92231.1519
2005-07-26 13:00:00,11.21,11.21,11.17,11.18,137007.27133562954,11.21,11.21,11.17,11.18,137007.2713
2005-07-26 13:30:00,11.18,11.19,11.14,11.18,247225.4114045159,11.18,11.19,11.14,11.18,247225.4114
2005-07-26 14:00:00,11.17,11.18,11.14,11.14,110600.84194412552,11.17,11.18,11.14,11.14,110600.8419
2005-07-26 14:30:00,11.14,11.14,11.12,11.12,256027.55453501723,11.14,11.14,11.12,11.12,256027.5545
2005-07-26 15:00:00,11.12,11.13,11.09,11.09,257175.6601607348,11.12,11.13,11.09,11.09,257175.6602
2005-07-26 15:30:00,11.09,11.16,11.07,11.13,579027.9372368925,11.09,11.16,11.07,11.13,579027.9372
2005-07-27 09:30:00,11.02,11.14,10.97,11.0,423650.9758897819,11.02,11.14,10.97,11.0,423650.9759
2005-07-27 10:00:00,11.0,11.07,10.97,11.04,252200.5357826253,11.0,11.07,10.97,11.04,252200.5358
2005-07-27 10:30:00,11.04,11.04,11.0,11.0,216226.5595101416,11.04,11.04,11.0,11.0,216226.5595
2005-07-27 11:00:00,11.0,11.0,10.97,10.99,157290.47072330656,11.0,11.0,10.97,10.99,157290.4707
2005-07-27 11:30:00,10.99,11.06,10.98,11.03,315346.34519709146,10.99,11.06,10.98,11.03,315346.3452
2005-07-27 12:00:00,11.03,11.11,11.03,11.07,153463.45197091467,11.03,11.11,11.03,11.07,153463.452
2005-07-27 12:30:00,11.07,11.08,11.02,11.02,181783.39073861463,11.07,11.08,11.02,11.02,181783.3907
2005-07-27 13:00:00,11.03,11.03,11.01,11.01,57022.57941063911,11.03,11.03,11.01,11.01,57022.5794
2005-07-27 13:30:00,11.01,11.03,10.97,10.99,101798.6988136242,11.01,11.03,10.97,10.99,101798.6988
2005-07-27 14:00:00,10.99,11.0,10.96,10.96,115575.96632223498,10.99,11.0,10.96,10.96,115575.9663
2005-07-27 14:30:00,10.96,11.0,10.95,11.0,288174.5120551091,10.96,11.0,10.95,11.0,288174.5121
2005-07-27 15:00:00,10.99,10.99,10.96,10.97,309988.51894374285,10.99,10.99,10.96,10.97,309988.5189
2005-07-27 15:30:00,10.97,11.0,10.96,10.98,531572.9047072331,10.97,11.0,10.96,10.98,531572.9047
2005-07-28 09:30:00,10.96,10.98,10.94,10.97,146957.52009184845,10.96,10.98,10.94,10.97,146957.5201
2005-07-28 10:00:00,10.96,11.07,10.74,11.07,255644.8526597781,10.96,11.07,10.74,11.07,255644.8527
2005-07-28 10:30:00,11.07,11.14,11.04,11.12,431305.01339456567,11.07,11.14,11.04,11.12,431305.0134
2005-07-28 11:00:00,11.13,11.17,11.1,11.14,147722.92384232685,11.13,11.17,11.1,11.14,147722.9238
2005-07-28 11:30:00,11.15,11.27,11.15,11.25,307309.60581706854,11.15,11.27,11.15,11.25,307309.6058
2005-07-28 12:00:00,11.25,11.31,11.21,11.24,146574.81821660927,11.25,11.31,11.21,11.24,146574.8182
2005-07-28 12:30:00,11.24,11.28,11.24,11.25,88786.83505549177,11.24,11.28,11.24,11.25,88786.8351
2005-07-28 13:00:00,11.25,11.28,11.24,11.26,113279.75507079985,11.25,11.28,11.24,11.26,113279.7551
2005-07-28 13:30:00,11.26,11.34,11.26,11.33,112514.35132032148,11.26,11.34,11.26,11.33,112514.3513
2005-07-28 14:00:00,11.32,11.35,11.31,11.35,135476.4638346728,11.32,11.35,11.31,11.35,135476.4638
2005-07-28 14:30:00,11.34,11.44,11.33,11.43,172215.8438576349,11.34,11.44,11.33,11.43,172215.8439
2005-07-28 15:00:00,11.43,11.45,11.4,11.4,125143.51320321472,11.43,11.45,11.4,11.4,125143.5132
2005-07-28 15:30:00,11.4,11.4,11.29,11.31,734022.196708764,11.4,11.4,11.29,11.31,734022.1967
2005-07-29 09:30:00,11.37,11.37,11.24,11.24,415614.2365097589,11.37,11.37,11.24,11.24,415614.2365
2005-07-29 10:00:00,11.25,11.28,11.23,11.23,270187.5239188672,11.25,11.28,11.23,11.23,270187.5239
2005-07-29 10:30:00,11.23,11.25,11.2,11.23,76540.37504783773,11.23,11.25,11.2,11.23,76540.375
2005-07-29 11:00:00,11.23,11.26,11.21,11.23,46306.92690394183,11.23,11.26,11.21,11.23,46306.9269
2005-07-29 11:30:00,11.23,11.27,11.22,11.24,86490.62380405664,11.23,11.27,11.22,11.24,86490.6238
2005-07-29 12:00:00,11.24,11.24,11.22,11.24,44010.7156525067,11.24,11.24,11.22,11.24,44010.7157
2005-07-29 12:30:00,11.25,11.26,11.24,11.24,32912.361270570225,11.25,11.26,11.24,11.24,32912.3613
2005-07-29 13:00:00,11.24,11.25,11.24,11.25,31381.553769613474,11.24,11.25,11.24,11.25,31381.5538
2005-07-29 13:30:00,11.25,11.25,11.24,11.24,176425.564485266,11.25,11.25,11.24,11.24,176425.5645
2005-07-29 14:00:00,11.24,11.25,11.24,11.25,48985.84003061615,11.24,11.25,11.24,11.25,48985.84
2005-07-29 14:30:00,11.25,11.25,11.22,11.24,100650.59318790662,11.25,11.25,11.22,11.24,100650.5932
2005-07-29 15:00:00,11.24,11.25,11.21,11.21,244929.2001530808,11.24,11.25,11.21,11.21,244929.2002
2005-07-29 15:30:00,11.21,11.29,11.21,11.28,651358.5916570992,11.21,11.29,11.21,11.28,651358.5917
2005-08-01 09:30:00,11.3,11.35,11.15,11.34,112897.05319556066,11.3,11.35,11.15,11.34,112897.0532
2005-08-01 10:00:00,11.34,11.34,11.24,11.28,125908.91695369309,11.34,11.34,11.24,11.28,125908.917
2005-08-01 10:30:00,11.28,11.28,11.23,11.28,63528.511289705326,11.28,11.28,11.23,11.28,63528.5113
2005-08-01 11:00:00,11.25,11.26,11.2,11.21,48985.84003061615,11.25,11.26,11.2,11.21,48985.84
2005-08-01 11:30:00,11.21,11.21,11.2,11.2,32912.361270570225,11.21,11.21,11.2,11.2,32912.3613
2005-08-01 12:00:00,11.2,11.2,11.15,11.16,173746.65135859163,11.2,11.2,11.15,11.16,173746.6514
2005-08-01 12:30:00,11.16,11.16,11.13,11.13,50133.94565633372,11.16,11.16,11.13,11.13,50133.9457
2005-08-01 13:00:00,11.13,11.13,11.11,11.12,69651.74129353234,11.13,11.13,11.11,11.12,69651.7413
2005-08-01 13:30:00,11.12,11.13,11.11,11.12,37887.48564867968,11.12,11.13,11.11,11.12,37887.4856
2005-08-01 14:00:00,11.12,11.19,11.12,11.18,35591.274397244546,11.12,11.19,11.12,11.18,35591.2744
2005-08-01 14:30:00,11.17,11.18,11.14,11.15,39035.59127439725,11.17,11.18,11.14,11.15,39035.5913
2005-08-01 15:00:00,11.15,11.15,11.13,11.14,45158.82127822426,11.15,11.15,11.13,11.14,45158.8213
2005-08-01 15:30:00,11.14,11.18,11.11,11.13,193647.1488710295,11.14,11.18,11.11,11.13,193647.1489
2005-08-02 09:30:00,11.2,11.2,11.01,11.01,191350.9376195944,11.2,11.2,11.01,11.01,191350.9376
2005-08-02 10:00:00,11.01,11.1,10.97,11.01,196326.0619977038,11.01,11.1,10.97,11.01,196326.062
2005-08-02 10:30:00,10.99,11.11,10.99,11.1,97206.27631075392,10.99,11.11,10.99,11.1,97206.2763
2005-08-02 11:00:00,11.11,11.11,11.03,11.09,112514.35132032148,11.11,11.11,11.03,11.09,112514.3513
2005-08-02 11:30:00,11.09,11.09,11.05,11.06,52047.45503252966,11.09,11.09,11.05,11.06,52047.455
2005-08-02 12:00:00,11.07,11.09,11.07,11.09,68503.63566781477,11.07,11.09,11.07,11.09,68503.6357
2005-08-02 12:30:00,11.09,11.09,11.08,11.08,18369.690011481056,11.09,11.09,11.08,11.08,18369.69
2005-08-02 13:00:00,11.08,11.09,11.07,11.07,23344.81438959051,11.08,11.09,11.07,11.07,23344.8144
2005-08-02 13:30:00,11.07,11.07,11.02,11.07,50516.6475315729,11.07,11.07,11.02,11.07,50516.6475
2005-08-02 14:00:00,11.07,11.09,11.05,11.08,34443.16877152698,11.07,11.09,11.05,11.08,34443.1688
2005-08-02 14:30:00,11.07,11.09,11.07,11.09,55109.07003444317,11.07,11.09,11.07,11.09,55109.07
2005-08-02 15:00:00,11.09,11.09,11.05,11.08,126291.61882893227,11.09,11.09,11.05,11.08,126291.6188
2005-08-02 15:30:00,11.07,11.08,11.02,11.07,287791.8101798699,11.07,11.08,11.02,11.07,287791.8102
2005-08-03 09:30:00,11.09,11.09,11.01,11.01,77305.77879831611,11.09,11.09,11.01,11.01,77305.7788
2005-08-03 10:00:00,11.0,11.05,10.99,10.99,64293.9150401837,11.0,11.05,10.99,10.99,64293.915
2005-08-03 10:30:00,10.99,11.02,10.99,11.01,56257.175660160734,10.99,11.02,10.99,11.01,56257.1757
2005-08-03 11:00:00,11.02,11.06,11.01,11.06,71182.54879448909,11.02,11.06,11.01,11.06,71182.5488
2005-08-03 11:30:00,11.05,11.07,11.05,11.07,100267.89131266745,11.05,11.07,11.05,11.07,100267.8913
2005-08-03 12:00:00,11.07,11.11,11.07,11.11,63145.80941446614,11.07,11.11,11.07,11.11,63145.8094
2005-08-03 12:30:00,11.11,11.14,11.11,11.14,37122.0818982013,11.11,11.14,11.11,11.14,37122.0819
2005-08-03 13:00:00,11.14,11.15,11.13,11.14,76923.07692307692,11.14,11.15,11.13,11.14,76923.0769
2005-08-03 13:30:00,11.14,11.17,11.13,11.17,53195.560658247225,11.14,11.17,11.13,11.17,53195.5607
2005-08-03 14:00:00,11.17,11.17,11.14,11.15,32146.95752009185,11.17,11.17,11.14,11.15,32146.9575
2005-08-03 14:30:00,11.15,11.17,11.15,11.17,88404.13318025258,11.15,11.17,11.15,11.17,88404.1332
2005-08-03 15:00:00,11.15,11.17,11.14,11.15,95292.76693455798,11.15,11.17,11.14,11.15,95292.7669
2005-08-03 15:30:00,11.15,11.2,11.14,11.2,296976.6551856104,11.15,11.2,11.14,11.2,296976.6552
2005-08-04 09:30:00,11.14,11.24,11.08,11.09,184079.60199004976,11.14,11.24,11.08,11.09,184079.602
2005-08-04 10:00:00,11.08,11.14,11.01,11.03,99119.78568694986,11.08,11.14,11.01,11.03,99119.7857
2005-08-04 10:30:00,11.03,11.04,11.0,11.03,79984.69192499043,11.03,11.04,11.0,11.03,79984.6919
2005-08-04 11:00:00,11.03,11.12,11.03,11.12,37122.0818982013,11.03,11.12,11.03,11.12,37122.0819
2005-08-04 11:30:00,11.12,11.17,11.09,11.11,126674.32070417146,11.12,11.17,11.09,11.11,126674.3207
2005-08-04 12:00:00,11.13,11.17,11.11,11.14,64293.9150401837,11.13,11.17,11.11,11.14,64293.915
2005-08-04 12:30:00,11.13,11.16,11.11,11.16,58553.386911595866,11.13,11.16,11.11,11.16,58553.3869
2005-08-04 13:00:00,11.15,11.15,11.13,11.14,18752.391886720245,11.15,11.15,11.13,11.14,18752.3919
2005-08-04 13:30:00,11.14,11.15,11.13,11.13,15690.776884806735,11.14,11.15,11.13,11.13,15690.7769
2005-08-04 14:00:00,11.13,11.16,11.13,11.14,31381.553769613474,11.13,11.16,11.13,11.14,31381.5538
2005-08-04 14:30:00,11.14,11.19,11.13,11.18,123995.40757749714,11.14,11.19,11.13,11.18,123995.4076
2005-08-04 15:00:00,11.18,11.18,11.13,11.14,55491.77190968236,11.18,11.18,11.13,11.14,55491.7719
2005-08-04 15:30:00,11.14,11.14,11.11,11.11,63145.80941446614,11.14,11.14,11.11,11.11,63145.8094
2005-08-05 09:30:00,11.13,11.2,11.09,11.19,180252.58323765788,11.13,11.2,11.09,11.19,180252.5832
2005-08-05 10:00:00,11.19,11.23,11.14,11.19,112131.64944508228,11.19,11.23,11.14,11.19,112131.6494
2005-08-05 10:30:00,11.19,11.2,11.17,11.18,89552.23880597015,11.19,11.2,11.17,11.18,89552.2388
2005-08-05 11:00:00,11.18,11.19,11.11,11.18,156907.76884806735,11.18,11.19,11.11,11.18,156907.7688
2005-08-05 11:30:00,11.18,11.19,11.17,11.17,123995.40757749714,11.18,11.19,11.17,11.17,123995.4076
2005-08-05 12:00:00,11.17,11.18,11.07,11.07,84959.81630309988,11.17,11.18,11.07,11.07,84959.8163
2005-08-05 12:30:00,11.08,11.13,11.05,11.12,34443.16877152698,11.08,11.13,11.05,11.12,34443.1688
2005-08-05 13:00:00,11.12,11.14,11.1,11.1,64293.9150401837,11.12,11.14,11.1,11.1,64293.915
2005-08-05 13:30:00,11.11,11.11,11.07,11.07,41714.504401071565,11.11,11.11,11.07,11.07,41714.5044
2005-08-05 14:00:00,11.07,11.07,11.05,11.06,15308.075009567548,11.07,11.07,11.05,11.06,15308.075
2005-08-05 14:30:00,11.06,11.12,11.06,11.11,50133.94565633372,11.06,11.12,11.06,11.11,50133.9457
2005-08-05 15:00:00,11.11,11.11,11.08,11.08,137389.97321086875,11.11,11.11,11.08,11.08,137389.9732
2005-08-05 15:30:00,11.08,11.08,10.91,11.01,505549.1771909682,11.08,11.08,10.91,11.01,505549.1772
2005-08-08 09:30:00,11.0,11.11,10.96,11.07,140451.58821278226,11.0,11.11,10.96,11.07,140451.5882
2005-08-08 10:00:00,11.07,11.1,11.06,11.1,163030.99885189437,11.07,11.1,11.06,11.1,163030.9989
2005-08-08 10:30:00,11.1,11.11,11.05,11.05,91083.0463069269,11.1,11.11,11.05,11.05,91083.0463
2005-08-08 11:00:00,11.05,11.05,11.05,11.05,22962.11251435132,11.05,11.05,11.05,11.05,22962.1125
2005-08-08 11:30:00,11.05,11.05,11.05,11.05,26023.72751626483,11.05,11.05,11.05,11.05,26023.7275
2005-08-08 12:00:00,11.05,11.05,11.04,11.05,29468.044393417527,11.05,11.05,11.04,11.05,29468.0444
2005-08-08 12:30:00,11.05,11.05,11.05,11.05,12246.460007654036,11.05,11.05,11.05,11.05,12246.46
2005-08-08 13:00:00,11.05,11.05,11.05,11.05,14542.67125908917,11.05,11.05,11.05,11.05,14542.6713
2005-08-08 13:30:00,11.05,11.05,11.05,11.05,25641.02564102564,11.05,11.05,11.05,11.05,25641.0256
2005-08-08 14:00:00,11.05,11.06,11.05,11.06,33677.7650210486,11.05,11.06,11.05,11.06,33677.765
2005-08-08 14:30:00,11.06,11.08,11.05,11.08,36356.67814772292,11.06,11.08,11.05,11.08,36356.6781
2005-08-08 15:00:00,11.07,11.1,11.05,11.05,84194.4125526215,11.07,11.1,11.05,11.05,84194.4126
2005-08-08 15:30:00,11.06,11.07,11.05,11.06,105625.71756601609,11.06,11.07,11.05,11.06,105625.7176
2005-08-09 09:30:00,11.09,11.1,11.04,11.1,105625.71756601609,11.09,11.1,11.04,11.1,105625.7176
2005-08-09 10:00:00,11.11,11.11,11.08,11.11,47837.73440489858,11.11,11.11,11.08,11.11,47837.7344
2005-08-09 10:30:00,11.11,11.16,11.1,11.14,38652.889399158055,11.11,11.16,11.1,11.14,38652.8894
2005-08-09 11:00:00,11.14,11.16,11.12,11.12,54726.36815920398,11.14,11.16,11.12,11.12,54726.3682
2005-08-09 11:30:00,11.12,11.13,11.08,11.09,47455.0325296594,11.12,11.13,11.08,11.09,47455.0325
2005-08-09 12:00:00,11.09,11.14,11.09,11.11,88786.83505549177,11.09,11.14,11.09,11.11,88786.8351
2005-08-09 12:30:00,11.11,11.11,11.07,11.08,25258.32376578645,11.11,11.11,11.07,11.08,25258.3238
2005-08-09 13:00:00,11.09,11.1,11.06,11.08,240719.4795254497,11.09,11.1,11.06,11.08,240719.4795
2005-08-09 13:30:00,11.08,11.12,11.07,11.11,32529.65939533104,11.08,11.12,11.07,11.11,32529.6594
2005-08-09 14:00:00,11.11,11.11,11.07,11.07,74626.86567164179,11.11,11.11,11.07,11.07,74626.8657
2005-08-09 14:30:00,11.07,11.09,11.06,11.07,76923.07692307692,11.07,11.09,11.06,11.07,76923.0769
2005-08-09 15:00:00,11.06,11.07,11.03,11.05,84577.1144278607,11.06,11.07,11.03,11.05,84577.1144
2005-08-09 15:30:00,11.05,11.11,11.04,11.08,96058.17068503636,11.05,11.11,11.04,11.08,96058.1707
2005-08-10 09:30:00,11.14,11.21,11.06,11.12,156142.36509758898,11.14,11.21,11.06,11.12,156142.3651
2005-08-10 10:00:00,11.13,11.18,11.11,11.18,53578.26253348641,11.13,11.18,11.11,11.18,53578.2625
2005-08-10 10:30:00,11.18,11.23,11.16,11.18,80367.39380022962,11.18,11.23,11.16,11.18,80367.3938
2005-08-10 11:00:00,11.19,11.22,11.19,11.21,27937.236892460773,11.19,11.22,11.19,11.21,27937.2369
2005-08-10 11:30:00,11.21,11.24,11.21,11.23,29850.74626865672,11.21,11.24,11.21,11.23,29850.7463
2005-08-10 12:00:00,11.22,11.24,11.18,11.19,33677.7650210486,11.22,11.24,11.18,11.19,33677.765
2005-08-10 12:30:00,11.18,11.18,11.09,11.14,92996.55568312285,11.18,11.18,11.09,11.14,92996.5557
2005-08-10 13:00:00,11.14,11.18,11.13,11.18,28702.64064293915,11.14,11.18,11.13,11.18,28702.6406
2005-08-10 13:30:00,11.18,11.2,11.14,11.14,29085.34251817834,11.18,11.2,11.14,11.14,29085.3425
2005-08-10 14:00:00,11.14,11.15,11.12,11.13,45924.22502870264,11.14,11.15,11.12,11.13,45924.225
2005-08-10 14:30:00,11.14,11.18,11.13,11.15,26406.42939150401,11.14,11.18,11.13,11.15,26406.4294
2005-08-10 15:00:00,11.15,11.16,11.12,11.14,67355.5300420972,11.15,11.16,11.12,11.14,67355.53
2005-08-10 15:30:00,11.14,11.19,11.13,11.18,96058.17068503636,11.14,11.19,11.13,11.18,96058.1707
2005-08-11 09:30:00,11.13,11.24,11.13,11.21,91083.0463069269,11.13,11.24,11.13,11.21,91083.0463
2005-08-11 10:00:00,11.23,11.24,11.21,11.23,133562.95445847686,11.23,11.24,11.21,11.23,133562.9545
2005-08-11 10:30:00,11.23,11.24,11.22,11.24,42862.61002678913,11.23,11.24,11.22,11.24,42862.61
2005-08-11 11:00:00,11.24,11.24,11.21,11.21,34060.46689628779,11.24,11.24,11.21,11.21,34060.4669
2005-08-11 11:30:00,11.21,11.24,11.18,11.24,22962.11251435132,11.21,11.24,11.18,11.24,22962.1125
2005-08-11 12:00:00,11.23,11.24,11.21,11.22,24110.21814006889,11.23,11.24,11.21,11.22,24110.2181
2005-08-11 12:30:00,11.22,11.24,11.22,11.22,10332.950631458094,11.22,11.24,11.22,11.22,10332.9506
2005-08-11 13:00:00,11.23,11.23,11.22,11.23,9567.546880979717,11.23,11.23,11.22,11.23,9567.5469
2005-08-11 13:30:00,11.22,11.24,11.2,11.23,12629.161882893226,11.22,11.24,11.2,11.23,12629.1619
2005-08-11 14:00:00,11.24,11.24,11.22,11.23,30616.150019135097,11.24,11.24,11.22,11.23,30616.15
2005-08-11 14:30:00,11.24,11.24,11.22,11.22,41714.504401071565,11.24,11.24,11.22,11.22,41714.5044
2005-08-11 15:00:00,11.22,11.24,11.2,11.22,64676.61691542289,11.22,11.24,11.2,11.22,64676.6169
2005-08-11 15:30:00,11.22,11.24,11.21,11.23,49368.54190585534,11.22,11.24,11.21,11.23,49368.5419
2005-08-12 09:30:00,11.24,11.24,11.14,11.17,109452.73631840796,11.24,11.24,11.14,11.17,109452.7363
2005-08-12 10:00:00,11.18,11.19,11.12,11.15,42479.90815154994,11.18,11.19,11.12,11.15,42479.9082
2005-08-12 10:30:00,11.16,11.2,11.16,11.18,14925.37313432836,11.16,11.2,11.16,11.18,14925.3731
2005-08-12 11:00:00,11.19,11.24,11.19,11.2,23344.81438959051,11.19,11.24,11.19,11.2,23344.8144
2005-08-12 11:30:00,11.19,11.19,11.16,11.16,75392.26942212017,11.19,11.19,11.16,11.16,75392.2694
2005-08-12 12:00:00,11.17,11.18,11.17,11.17,12246.460007654036,11.17,11.18,11.17,11.17,12246.46
2005-08-12 12:30:00,11.18,11.18,11.16,11.18,25258.32376578645,11.18,11.18,11.16,11.18,25258.3238
2005-08-12 13:00:00,11.17,11.18,11.17,11.18,9184.845005740528,11.17,11.18,11.17,11.18,9184.845
2005-08-12 13:30:00,11.18,11.18,11.17,11.18,47455.0325296594,11.18,11.18,11.17,11.18,47455.0325
2005-08-12 14:00:00,11.2,11.28,11.2,11.28,33677.7650210486,11.2,11.28,11.2,11.28,33677.765
2005-08-12 14:30:00,11.27,11.28,11.26,11.27,20665.901262916188,11.27,11.28,11.26,11.27,20665.9013
2005-08-12 15:00:00,11.26,11.35,11.26,11.35,73096.05817068504,11.26,11.35,11.26,11.35,73096.0582
2005-08-12 15:30:00,11.35,11.36,11.29,11.33,153080.75009567547,11.35,11.36,11.29,11.33,153080.7501
2005-08-15 09:30:00,11.28,11.37,11.28,11.34,129353.23383084578,11.28,11.37,11.28,11.34,129353.2338
2005-08-15 10:00:00,11.34,11.34,11.28,11.28,50133.94565633372,11.34,11.34,11.28,11.28,50133.9457
2005-08-15 10:30:00,11.29,11.31,11.24,11.25,41714.504401071565,11.29,11.31,11.24,11.25,41714.5044
2005-08-15 11:00:00,11.25,11.37,11.24,11.32,99119.78568694986,11.25,11.37,11.24,11.32,99119.7857
2005-08-15 11:30:00,11.3,11.3,11.26,11.28,42862.61002678913,11.3,11.3,11.26,11.28,42862.61
2005-08-15 12:00:00,11.27,11.32,11.26,11.29,109452.73631840796,11.27,11.32,11.26,11.29,109452.7363
2005-08-15 12:30:00,11.29,11.31,11.25,11.28,48220.43628013777,11.29,11.31,11.25,11.28,48220.4363
2005-08-15 13:00:00,11.29,11.36,11.27,11.36,51282.05128205128,11.29,11.36,11.27,11.36,51282.0513
2005-08-15 13:30:00,11.36,11.37,11.34,11.34,34060.46689628779,11.36,11.37,11.34,11.34,34060.4669
2005-08-15 14:00:00,11.34,11.37,11.34,11.36,15690.776884806735,11.34,11.37,11.34,11.36,15690.7769
2005-08-15 14:30:00,11.36,11.37,11.32,11.33,98737.08381171068,11.36,11.37,11.32,11.33,98737.0838
2005-08-15 15:00:00,11.33,11.36,11.31,11.32,101798.6988136242,11.33,11.36,11.31,11.32,101798.6988
2005-08-15 15:30:00,11.32,11.32,11.24,11.27,109070.03444316876,11.32,11.32,11.24,11.27,109070.0344
2005-08-16 09:30:00,11.26,11.35,11.25,11.31,126291.61882893227,11.26,11.35,11.25,11.31,126291.6188
2005-08-16 10:00:00,11.3,11.34,11.28,11.34,40949.10065059319,11.3,11.34,11.28,11.34,40949.1007
2005-08-16 10:30:00,11.34,11.34,11.29,11.29,69269.03941829315,11.34,11.34,11.29,11.29,69269.0394
2005-08-16 11:00:00,11.29,11.31,11.28,11.29,61615.00191350938,11.29,11.31,11.28,11.29,61615.0019
2005-08-16 11:30:00,11.29,11.32,11.26,11.31,178721.77573670112,11.29,11.32,11.26,11.31,178721.7757
2005-08-16 12:00:00,11.31,11.34,11.31,11.32,38270.18752391887,11.31,11.34,11.31,11.32,38270.1875
2005-08-16 12:30:00,11.32,11.34,11.31,11.32,27554.535017221584,11.32,11.34,11.31,11.32,27554.535
2005-08-16 13:00:00,11.32,11.35,11.31,11.32,177956.37198622274,11.32,11.35,11.31,11.32,177956.372
2005-08-16 13:30:00,11.32,11.37,11.32,11.36,115575.96632223498,11.32,11.37,11.32,11.36,115575.9663
2005-08-16 14:00:00,11.36,11.37,11.29,11.31,117872.17757367012,11.36,11.37,11.29,11.31,117872.1776
2005-08-16 14:30:00,11.29,11.37,11.29,11.37,30233.44814389591,11.29,11.37,11.29,11.37,30233.4481
2005-08-16 15:00:00,11.36,11.36,11.28,11.3,67355.5300420972,11.36,11.36,11.28,11.3,67355.53
2005-08-16 15:30:00,11.29,11.32,11.28,11.29,131649.4450822809,11.29,11.32,11.28,11.29,131649.4451
2005-08-17 09:30:00,11.37,11.37,11.28,11.33,107539.22694221202,11.37,11.37,11.28,11.33,107539.2269
2005-08-17 10:00:00,11.33,11.37,11.29,11.34,40566.398775354,11.33,11.37,11.29,11.34,40566.3988
2005-08-17 10:30:00,11.34,11.35,11.29,11.33,87256.02755453502,11.34,11.35,11.29,11.33,87256.0276
2005-08-17 11:00:00,11.34,11.36,11.32,11.34,59318.79066207425,11.34,11.36,11.32,11.34,59318.7907
2005-08-17 11:30:00,11.35,11.35,11.34,11.34,17986.988136241867,11.35,11.35,11.34,11.34,17986.9881
2005-08-17 12:00:00,11.34,11.36,11.33,11.36,19900.49751243781,11.34,11.36,11.33,11.36,19900.4975
2005-08-17 12:30:00,11.36,11.36,11.35,11.36,57022.57941063911,11.36,11.36,11.35,11.36,57022.5794
2005-08-17 13:00:00,11.36,11.36,11.36,11.36,18369.690011481056,11.36,11.36,11.36,11.36,18369.69
2005-08-17 13:30:00,11.36,11.37,11.36,11.36,39418.29314963643,11.36,11.37,11.36,11.36,39418.2931
2005-08-17 14:00:00,11.37,11.37,11.36,11.36,26406.42939150401,11.37,11.37,11.36,11.36,26406.4294
2005-08-17 14:30:00,11.37,11.37,11.36,11.37,23344.81438959051,11.37,11.37,11.36,11.37,23344.8144
2005-08-17 15:00:00,11.37,11.37,11.36,11.36,39035.59127439725,11.37,11.37,11.36,11.36,39035.5913
2005-08-17 15:30:00,11.36,11.38,11.35,11.36,118254.8794489093,11.36,11.38,11.35,11.36,118254.8794
2005-08-18 09:30:00,11.35,11.38,11.27,11.28,181400.68886337543,11.35,11.38,11.27,11.28,181400.6889
2005-08-18 10:00:00,11.28,11.29,11.27,11.29,38652.889399158055,11.28,11.29,11.27,11.29,38652.8894
2005-08-18 10:30:00,11.29,11.3,11.21,11.22,170302.33448143897,11.29,11.3,11.21,11.22,170302.3345
2005-08-18 11:00:00,11.21,11.24,11.21,11.24,84194.4125526215,11.21,11.24,11.21,11.24,84194.4126
2005-08-18 11:30:00,11.24,11.24,11.23,11.23,14925.37313432836,11.24,11.24,11.23,11.23,14925.3731
2005-08-18 12:00:00,11.24,11.24,11.22,11.22,46306.92690394183,11.24,11.24,11.22,11.22,46306.9269
2005-08-18 12:30:00,11.23,11.26,11.22,11.26,43245.31190202832,11.23,11.26,11.22,11.26,43245.3119
2005-08-18 13:00:00,11.26,11.27,11.25,11.27,8419.44125526215,11.26,11.27,11.25,11.27,8419.4413
2005-08-18 13:30:00,11.27,11.27,11.25,11.26,12629.161882893226,11.27,11.27,11.25,11.26,12629.1619
2005-08-18 14:00:00,11.26,11.26,11.19,11.19,168006.12323000384,11.26,11.26,11.19,11.19,168006.1232
2005-08-18 14:30:00,11.19,11.19,11.15,11.16,68886.33754305396,11.19,11.19,11.15,11.16,68886.3375
2005-08-18 15:00:00,11.16,11.17,11.14,11.16,58553.386911595866,11.16,11.17,11.14,11.16,58553.3869
2005-08-18 15:30:00,11.15,11.2,11.15,11.16,116724.07194795254,11.15,11.2,11.15,11.16,116724.0719
2005-08-19 09:30:00,11.18,11.18,11.01,11.05,283199.3876769996,11.18,11.18,11.01,11.05,283199.3877
2005-08-19 10:00:00,11.03,11.05,11.01,11.03,92996.55568312285,11.03,11.05,11.01,11.03,92996.5557
2005-08-19 10:30:00,11.03,11.05,10.99,11.0,165327.2101033295,11.03,11.05,10.99,11.0,165327.2101
2005-08-19 11:00:00,11.01,11.02,11.0,11.01,80367.39380022962,11.01,11.02,11.0,11.01,80367.3938
2005-08-19 11:30:00,11.0,11.01,10.99,10.99,102946.80443934177,11.0,11.01,10.99,10.99,102946.8044
2005-08-19 12:00:00,10.99,11.02,10.99,11.0,106008.41944125526,10.99,11.02,10.99,11.0,106008.4194
2005-08-19 12:30:00,11.01,11.01,11.01,11.01,44010.7156525067,11.01,11.01,11.01,11.01,44010.7157
2005-08-19 13:00:00,11.01,11.01,10.99,11.0,78071.18254879449,11.01,11.01,10.99,11.0,78071.1825
2005-08-19 13:30:00,11.0,11.01,10.99,11.0,148105.62571756603,11.0,11.01,10.99,11.0,148105.6257
2005-08-19 14:00:00,11.0,11.01,11.0,11.01,136624.56946039037,11.0,11.01,11.0,11.01,136624.5695
2005-08-19 14:30:00,11.02,11.04,11.01,11.03,81132.797550708,11.02,11.04,11.01,11.03,81132.7976
2005-08-19 15:00:00,11.03,11.03,11.0,11.0,114427.8606965174,11.03,11.03,11.0,11.0,114427.8607
2005-08-19 15:30:00,11.0,11.0,10.99,11.0,299655.5683122848,11.0,11.0,10.99,11.0,299655.5683
2005-08-22 09:30:00,10.99,11.03,10.99,11.0,69651.74129353234,10.99,11.03,10.99,11.0,69651.7413
2005-08-22 10:00:00,11.0,11.01,10.98,10.99,86490.62380405664,11.0,11.01,10.98,10.99,86490.6238
2005-08-22 10:30:00,10.99,10.99,10.96,10.97,71565.25066972828,10.99,10.99,10.96,10.97,71565.2507
2005-08-22 11:00:00,10.97,11.0,10.96,11.0,60466.89628779182,10.97,11.0,10.96,11.0,60466.8963
2005-08-22 11:30:00,11.0,11.0,10.96,10.97,57022.57941063911,11.0,11.0,10.96,10.97,57022.5794
2005-08-22 12:00:00,10.97,10.97,10.96,10.97,102564.10256410256,10.97,10.97,10.96,10.97,102564.1026
2005-08-22 12:30:00,10.97,10.97,10.94,10.96,63528.511289705326,10.97,10.97,10.94,10.96,63528.5113
2005-08-22 13:00:00,10.96,10.97,10.94,10.97,64676.61691542289,10.96,10.97,10.94,10.97,64676.6169
2005-08-22 13:30:00,10.97,10.98,10.91,10.95,113279.75507079985,10.97,10.98,10.91,10.95,113279.7551
2005-08-22 14:00:00,10.95,10.95,10.92,10.95,100650.59318790662,10.95,10.95,10.92,10.95,100650.5932
2005-08-22 14:30:00,10.95,10.95,10.93,10.95,59318.79066207425,10.95,10.95,10.93,10.95,59318.7907
2005-08-22 15:00:00,10.94,10.95,10.94,10.94,70417.14504401071,10.94,10.95,10.94,10.94,70417.145
2005-08-22 15:30:00,10.94,10.99,10.94,10.97,225411.4045158821,10.94,10.99,10.94,10.97,225411.4045
2005-08-23 09:30:00,11.0,11.0,10.89,10.9,128205.12820512822,11.0,11.0,10.89,10.9,128205.1282
2005-08-23 10:00:00,10.89,10.93,10.89,10.93,53195.560658247225,10.89,10.93,10.89,10.93,53195.5607
2005-08-23 10:30:00,10.93,10.93,10.87,10.87,55109.07003444317,10.93,10.93,10.87,10.87,55109.07
2005-08-23 11:00:00,10.87,10.9,10.86,10.87,64676.61691542289,10.87,10.9,10.86,10.87,64676.6169
2005-08-23 11:30:00,10.88,10.89,10.84,10.88,70034.44316877153,10.88,10.89,10.84,10.88,70034.4432
2005-08-23 12:00:00,10.87,10.88,10.85,10.86,39418.29314963643,10.87,10.88,10.85,10.86,39418.2931
2005-08-23 12:30:00,10.86,10.87,10.83,10.84,70799.8469192499,10.86,10.87,10.83,10.84,70799.8469
2005-08-23 13:00:00,10.84,10.84,10.83,10.84,71947.95254496747,10.84,10.84,10.83,10.84,71947.9525
2005-08-23 13:30:00,10.83,10.83,10.8,10.8,106008.41944125526,10.83,10.83,10.8,10.8,106008.4194
2005-08-23 14:00:00,10.81,10.83,10.8,10.8,137007.27133562954,10.81,10.83,10.8,10.8,137007.2713
2005-08-23 14:30:00,10.8,10.85,10.8,10.83,84959.81630309988,10.8,10.85,10.8,10.83,84959.8163
2005-08-23 15:00:00,10.83,10.85,10.82,10.85,190585.533869116,10.83,10.85,10.82,10.85,190585.5339
2005-08-23 15:30:00,10.85,10.86,10.82,10.84,203597.3976272484,10.85,10.86,10.82,10.84,203597.3976
2005-08-24 09:30:00,10.84,10.91,10.8,10.85,88404.13318025258,10.84,10.91,10.8,10.85,88404.1332
2005-08-24 10:00:00,10.85,10.86,10.82,10.82,44393.417527745885,10.85,10.86,10.82,10.82,44393.4175
2005-08-24 10:30:00,10.82,10.88,10.8,10.82,227707.61576731727,10.82,10.88,10.8,10.82,227707.6158
2005-08-24 11:00:00,10.8,10.81,10.77,10.77,165709.9119785687,10.8,10.81,10.77,10.77,165709.912
2005-08-24 11:30:00,10.77,10.79,10.77,10.79,149636.43321852278,10.77,10.79,10.77,10.79,149636.4332
2005-08-24 12:00:00,10.79,10.8,10.77,10.79,151932.64446995792,10.79,10.8,10.77,10.79,151932.6445
2005-08-24 12:30:00,10.79,10.82,10.76,10.82,189437.4282433984,10.79,10.82,10.76,10.82,189437.4282
2005-08-24 13:00:00,10.81,10.82,10.81,10.82,65824.72254114045,10.81,10.82,10.81,10.82,65824.7225
2005-08-24 13:30:00,10.82,10.82,10.79,10.8,93379.25755836203,10.82,10.82,10.79,10.8,93379.2576
2005-08-24 14:00:00,10.8,10.81,10.77,10.78,101033.2950631458,10.8,10.81,10.77,10.78,101033.2951
2005-08-24 14:30:00,10.78,10.82,10.77,10.79,91848.45005740528,10.78,10.82,10.77,10.79,91848.4501
2005-08-24 15:00:00,10.78,10.79,10.71,10.76,124760.81132797552,10.78,10.79,10.71,10.76,124760.8113
2005-08-24 15:30:00,10.76,10.79,10.76,10.76,169154.2288557214,10.76,10.79,10.76,10.76,169154.2289
2005-08-25 09:30:00,10.75,10.75,10.49,10.62,447378.4921546116,10.75,10.75,10.49,10.62,447378.4922
2005-08-25 10:00:00,10.61,10.68,10.61,10.67,302334.4814389591,10.61,10.68,10.61,10.67,302334.4814
2005-08-25 10:30:00,10.67,10.68,10.62,10.68,215078.45388442403,10.67,10.68,10.62,10.68,215078.4539
2005-08-25 11:00:00,10.68,10.77,10.68,10.72,78836.58629927287,10.68,10.77,10.68,10.72,78836.5863
2005-08-25 11:30:00,10.71,10.72,10.69,10.69,81515.49942594719,10.71,10.72,10.69,10.69,81515.4994
2005-08-25 12:00:00,10.7,10.74,10.69,10.73,41331.802525832376,10.7,10.74,10.69,10.73,41331.8025
2005-08-25 12:30:00,10.73,10.75,10.7,10.73,53195.560658247225,10.73,10.75,10.7,10.73,53195.5607
2005-08-25 13:00:00,10.73,10.74,10.73,10.73,30233.44814389591,10.73,10.74,10.73,10.73,30233.4481
2005-08-25 13:30:00,10.73,10.75,10.73,10.74,42479.90815154994,10.73,10.75,10.73,10.74,42479.9082
2005-08-25 14:00:00,10.74,10.75,10.74,10.75,31764.255644852663,10.74,10.75,10.74,10.75,31764.2556
2005-08-25 14:30:00,10.75,10.75,10.73,10.74,78836.58629927287,10.75,10.75,10.73,10.74,78836.5863
2005-08-25 15:00:00,10.74,10.75,10.73,10.74,54343.66628396479,10.74,10.75,10.73,10.74,54343.6663
2005-08-25 15:30:00,10.74,10.74,10.71,10.71,303482.5870646766,10.74,10.74,10.71,10.71,303482.5871
2005-08-26 09:30:00,10.71,10.71,10.56,10.58,89934.94068120934,10.71,10.71,10.56,10.58,89934.9407
2005-08-26 10:00:00,10.58,10.59,10.56,10.59,104477.6119402985,10.58,10.59,10.56,10.59,104477.6119
2005-08-26 10:30:00,10.59,10.62,10.53,10.56,130118.63758132416,10.59,10.62,10.53,10.56,130118.6376
2005-08-26 11:00:00,10.57,10.59,10.56,10.58,54726.36815920398,10.57,10.59,10.56,10.58,54726.3682
2005-08-26 11:30:00,10.58,10.58,10.56,10.58,51282.05128205128,10.58,10.58,10.56,10.58,51282.0513
2005-08-26 12:00:00,10.58,10.59,10.57,10.58,87638.7294297742,10.58,10.59,10.57,10.58,87638.7294
2005-08-26 12:30:00,10.58,10.64,10.58,10.62,224646.00076540376,10.58,10.64,10.58,10.62,224646.0008
2005-08-26 13:00:00,10.63,10.63,10.61,10.62,42862.61002678913,10.63,10.63,10.61,10.62,42862.61
2005-08-26 13:30:00,10.62,10.62,10.62,10.62,32529.65939533104,10.62,10.62,10.62,10.62,32529.6594
2005-08-26 14:00:00,10.62,10.63,10.6,10.62,199387.6769996173,10.62,10.63,10.6,10.62,199387.677
2005-08-26 14:30:00,10.63,10.63,10.62,10.63,32912.361270570225,10.63,10.63,10.62,10.63,32912.3613
2005-08-26 15:00:00,10.63,10.64,10.62,10.64,100650.59318790662,10.63,10.64,10.62,10.64,100650.5932
2005-08-26 15:30:00,10.64,10.64,10.56,10.58,495598.92843474937,10.64,10.64,10.56,10.58,495598.9284
2005-08-29 09:30:00,10.53,10.61,10.47,10.48,114427.8606965174,10.53,10.61,10.47,10.48,114427.8607
2005-08-29 10:00:00,10.49,10.5,10.47,10.5,126674.32070417146,10.49,10.5,10.47,10.5,126674.3207
2005-08-29 10:30:00,10.5,10.52,10.5,10.5,99119.78568694986,10.5,10.52,10.5,10.5,99119.7857
2005-08-29 11:00:00,10.5,10.53,10.48,10.53,142365.09758897818,10.5,10.53,10.48,10.53,142365.0976
2005-08-29 11:30:00,10.53,10.53,10.53,10.53,30998.85189437429,10.53,10.53,10.53,10.53,30998.8519
2005-08-29 12:00:00,10.54,10.57,10.54,10.57,45541.52315346345,10.54,10.57,10.54,10.57,45541.5232
2005-08-29 12:30:00,10.57,10.57,10.56,10.57,82280.90317642556,10.57,10.57,10.56,10.57,82280.9032
2005-08-29 13:00:00,10.57,10.64,10.57,10.59,85725.22005357826,10.57,10.64,10.57,10.59,85725.2201
2005-08-29 13:30:00,10.59,10.59,10.56,10.58,47837.73440489858,10.59,10.59,10.56,10.58,47837.7344
2005-08-29 14:00:00,10.58,10.58,10.55,10.55,176425.564485266,10.58,10.58,10.55,10.55,176425.5645
2005-08-29 14:30:00,10.55,10.56,10.55,10.55,44776.119402985074,10.55,10.56,10.55,10.55,44776.1194
2005-08-29 15:00:00,10.55,10.57,10.53,10.53,121699.196326062,10.55,10.57,10.53,10.53,121699.1963
2005-08-29 15:30:00,10.53,10.55,10.5,10.55,279372.36892460776,10.53,10.55,10.5,10.55,279372.3689
2005-08-30 09:30:00,10.5,10.65,10.48,10.59,78836.58629927287,10.5,10.65,10.48,10.59,78836.5863
2005-08-30 10:00:00,10.59,10.65,10.59,10.62,61997.70378874857,10.59,10.65,10.59,10.62,61997.7038
2005-08-30 10:30:00,10.63,10.64,10.6,10.61,52430.15690776885,10.63,10.64,10.6,10.61,52430.1569
2005-08-30 11:00:00,10.6,10.63,10.57,10.62,40183.69690011481,10.6,10.63,10.57,10.62,40183.6969
2005-08-30 11:30:00,10.62,10.63,10.6,10.63,33295.063145809414,10.62,10.63,10.6,10.63,33295.0631
2005-08-30 12:00:00,10.64,10.67,10.63,10.67,40949.10065059319,10.64,10.67,10.63,10.67,40949.1007
2005-08-30 12:30:00,10.67,10.71,10.67,10.68,34443.16877152698,10.67,10.71,10.67,10.68,34443.1688
2005-08-30 13:00:00,10.68,10.7,10.67,10.69,28702.64064293915,10.68,10.7,10.67,10.69,28702.6406
2005-08-30 13:30:00,10.7,10.71,10.69,10.7,63911.21316494452,10.7,10.71,10.69,10.7,63911.2132
2005-08-30 14:00:00,10.69,10.69,10.63,10.65,65442.02066590127,10.69,10.69,10.63,10.65,65442.0207
2005-08-30 14:30:00,10.65,10.65,10.6,10.61,50516.6475315729,10.65,10.65,10.6,10.61,50516.6475
2005-08-30 15:00:00,10.6,10.61,10.6,10.61,89552.23880597015,10.6,10.61,10.6,10.61,89552.2388
2005-08-30 15:30:00,10.61,10.62,10.58,10.59,178721.77573670112,10.61,10.62,10.58,10.59,178721.7757
2005-08-31 09:30:00,10.59,10.72,10.58,10.64,169154.2288557214,10.59,10.72,10.58,10.64,169154.2289
2005-08-31 10:00:00,10.62,10.66,10.61,10.65,130118.63758132416,10.62,10.66,10.61,10.65,130118.6376
2005-08-31 10:30:00,10.65,10.68,10.63,10.67,157290.47072330656,10.65,10.68,10.63,10.67,157290.4707
2005-08-31 11:00:00,10.67,10.72,10.66,10.72,82280.90317642556,10.67,10.72,10.66,10.72,82280.9032
2005-08-31 11:30:00,10.72,10.72,10.71,10.71,116341.37007271335,10.72,10.72,10.71,10.71,116341.3701
2005-08-31 12:00:00,10.7,10.7,10.66,10.66,67355.5300420972,10.7,10.7,10.66,10.66,67355.53
2005-08-31 12:30:00,10.67,10.72,10.67,10.72,43628.01377726751,10.67,10.72,10.67,10.72,43628.0138
2005-08-31 13:00:00,10.72,10.74,10.7,10.72,93379.25755836203,10.72,10.74,10.7,10.72,93379.2576
2005-08-31 13:30:00,10.73,10.76,10.72,10.75,164561.80635285113,10.73,10.76,10.72,10.75,164561.8064
2005-08-31 14:00:00,10.74,10.77,10.72,10.76,308840.4133180253,10.74,10.77,10.72,10.76,308840.4133
2005-08-31 14:30:00,10.76,10.78,10.74,10.76,296593.95331037126,10.76,10.78,10.74,10.76,296593.9533
2005-08-31 15:00:00,10.76,10.89,10.76,10.89,344048.98584003065,10.76,10.89,10.76,10.89,344048.9858
2005-08-31 15:30:00,10.89,10.92,10.83,10.89,853042.4799081516,10.89,10.92,10.83,10.89,853042.4799
2005-09-01 09:30:00,10.94,11.01,10.91,10.93,213930.34825870648,10.94,11.01,10.91,10.93,213930.3483
2005-09-01 10:00:00,10.92,10.94,10.85,10.9,151932.64446995792,10.92,10.94,10.85,10.9,151932.6445
2005-09-01 10:30:00,10.91,10.95,10.9,10.94,90700.34443168771,10.91,10.95,10.9,10.94,90700.3444
2005-09-01 11:00:00,10.94,10.96,10.93,10.96,76540.37504783773,10.94,10.96,10.93,10.96,76540.375
2005-09-01 11:30:00,10.96,11.0,10.95,10.98,53195.560658247225,10.96,11.0,10.95,10.98,53195.5607
2005-09-01 12:00:00,10.98,11.0,10.96,10.98,75009.56754688098,10.98,11.0,10.96,10.98,75009.5675
2005-09-01 12:30:00,10.98,10.98,10.92,10.94,104860.3138155377,10.98,10.98,10.92,10.94,104860.3138
2005-09-01 13:00:00,10.95,10.97,10.95,10.96,57022.57941063911,10.95,10.97,10.95,10.96,57022.5794
2005-09-01 13:30:00,10.96,10.97,10.96,10.97,233830.8457711443,10.96,10.97,10.96,10.97,233830.8458
2005-09-01 14:00:00,10.97,10.98,10.96,10.97,46689.62877918102,10.97,10.98,10.96,10.97,46689.6288
2005-09-01 14:30:00,10.97,10.99,10.96,10.96,72713.35629544585,10.97,10.99,10.96,10.96,72713.3563
2005-09-01 15:00:00,10.96,10.97,10.95,10.96,55109.07003444317,10.96,10.97,10.95,10.96,55109.07
2005-09-01 15:30:00,10.96,10.96,10.91,10.91,192499.0432453119,10.96,10.96,10.91,10.91,192499.0432
2005-09-02 09:30:00,10.96,11.01,10.94,10.98,49751.24378109453,10.96,11.01,10.94,10.98,49751.2438
2005-09-02 10:00:00,10.99,11.03,10.98,11.0,58553.386911595866,10.99,11.03,10.98,11.0,58553.3869
2005-09-02 10:30:00,11.01,11.01,10.99,10.99,39418.29314963643,11.01,11.01,10.99,10.99,39418.2931
2005-09-02 11:00:00,10.99,11.0,10.99,10.99,42097.20627631075,10.99,11.0,10.99,10.99,42097.2063
2005-09-02 11:30:00,10.99,10.99,10.96,10.97,30998.85189437429,10.99,10.99,10.96,10.97,30998.8519
2005-09-02 12:00:00,10.97,11.01,10.97,11.0,27171.833141982395,10.97,11.01,10.97,11.0,27171.8331
2005-09-02 12:30:00,10.99,11.0,10.98,10.98,123995.40757749714,10.99,11.0,10.98,10.98,123995.4076
2005-09-02 13:00:00,10.98,10.99,10.95,10.96,89934.94068120934,10.98,10.99,10.95,10.96,89934.9407
2005-09-02 13:30:00,10.96,10.98,10.96,10.97,30998.85189437429,10.96,10.98,10.96,10.97,30998.8519
2005-09-02 14:00:00,10.97,10.98,10.96,10.96,48985.84003061615,10.97,10.98,10.96,10.96,48985.84
2005-09-02 14:30:00,10.96,10.96,10.89,10.9,62380.40566398776,10.96,10.96,10.89,10.9,62380.4057
2005-09-02 15:00:00,10.9,10.94,10.89,10.93,58170.68503635668,10.9,10.94,10.89,10.93,58170.685
2005-09-02 15:30:00,10.93,10.94,10.88,10.89,190968.2357443552,10.93,10.94,10.88,10.89,190968.2357
2005-09-06 09:30:00,10.86,11.02,10.86,11.01,125526.2150784539,10.86,11.02,10.86,11.01,125526.2151
2005-09-06 10:00:00,10.99,11.06,10.97,11.01,121699.196326062,10.99,11.06,10.97,11.01,121699.1963
2005-09-06 10:30:00,11.01,11.03,11.0,11.0,82280.90317642556,11.01,11.03,11.0,11.0,82280.9032
2005-09-06 11:00:00,11.0,11.02,10.99,11.02,37887.48564867968,11.0,11.02,10.99,11.02,37887.4856
2005-09-06 11:30:00,11.02,11.03,11.0,11.0,27171.833141982395,11.02,11.03,11.0,11.0,27171.8331
2005-09-06 12:00:00,10.99,11.02,10.97,10.99,50133.94565633372,10.99,11.02,10.97,10.99,50133.9457
2005-09-06 12:30:00,10.98,11.0,10.97,10.99,41714.504401071565,10.98,11.0,10.97,10.99,41714.5044
2005-09-06 13:00:00,10.99,11.0,10.98,10.98,25641.02564102564,10.99,11.0,10.98,10.98,25641.0256
2005-09-06 13:30:00,10.98,11.02,10.98,11.0,20283.199387677,10.98,11.02,10.98,11.0,20283.1994
2005-09-06 14:00:00,11.0,11.06,11.0,11.06,24492.920015308075,11.0,11.06,11.0,11.06,24492.92
2005-09-06 14:30:00,11.06,11.06,11.03,11.05,53960.9644087256,11.06,11.06,11.03,11.05,53960.9644
2005-09-06 15:00:00,11.05,11.09,11.05,11.09,67738.2319173364,11.05,11.09,11.05,11.09,67738.2319
2005-09-06 15:30:00,11.09,11.11,11.09,11.11,133180.25258323766,11.09,11.11,11.09,11.11,133180.2526
2005-09-07 09:30:00,11.14,11.2,11.11,11.2,103712.20818982011,11.14,11.2,11.11,11.2,103712.2082
2005-09-07 10:00:00,11.2,11.21,11.15,11.19,296976.6551856104,11.2,11.21,11.15,11.19,296976.6552
2005-09-07 10:30:00,11.2,11.35,11.2,11.32,178721.77573670112,11.2,11.35,11.2,11.32,178721.7757
2005-09-07 11:00:00,11.32,11.35,11.26,11.28,293149.63643321855,11.32,11.35,11.26,11.28,293149.6364
2005-09-07 11:30:00,11.28,11.34,11.28,11.32,949866.0543436664,11.28,11.34,11.28,11.32,949866.0543
2005-09-07 12:00:00,11.32,11.34,11.31,11.34,256410.25641025644,11.32,11.34,11.31,11.34,256410.2564
2005-09-07 12:30:00,11.34,11.36,11.31,11.33,128587.8300803674,11.34,11.36,11.31,11.33,128587.8301
2005-09-07 13:00:00,11.32,11.34,11.31,11.31,65824.72254114045,11.32,11.34,11.31,11.31,65824.7225
2005-09-07 13:30:00,11.31,11.34,11.31,11.31,212782.2426329889,11.31,11.34,11.31,11.31,212782.2426
2005-09-07 14:00:00,11.31,11.32,11.31,11.31,318025.2583237658,11.31,11.32,11.31,11.31,318025.2583
2005-09-07 14:30:00,11.3,11.31,11.27,11.31,262533.48641408345,11.3,11.31,11.27,11.31,262533.4864
2005-09-07 15:00:00,11.31,11.31,11.28,11.28,117489.47569843092,11.31,11.31,11.28,11.28,117489.4757
2005-09-07 15:30:00,11.28,11.3,11.24,11.29,347493.3027171833,11.28,11.3,11.24,11.29,347493.3027
2005-09-08 09:30:00,11.29,11.36,11.25,11.26,129735.93570608496,11.29,11.36,11.25,11.26,129735.9357
2005-09-08 10:00:00,11.26,11.28,11.24,11.26,111748.94756984308,11.26,11.28,11.24,11.26,111748.9476
2005-09-08 10:30:00,11.26,11.35,11.25,11.34,282433.98392652126,11.26,11.35,11.25,11.34,282433.9839
2005-09-08 11:00:00,11.34,11.36,11.33,11.34,169536.9307309606,11.34,11.36,11.33,11.34,169536.9307
2005-09-08 11:30:00,11.34,11.37,11.32,11.37,174894.75698430924,11.34,11.37,11.32,11.37,174894.757
2005-09-08 12:00:00,11.37,11.37,11.36,11.36,35591.274397244546,11.37,11.37,11.36,11.36,35591.2744
2005-09-08 12:30:00,11.36,11.37,11.34,11.34,216991.96326062,11.36,11.37,11.34,11.34,216991.9633
2005-09-08 13:00:00,11.35,11.38,11.35,11.38,58936.088786835055,11.35,11.38,11.35,11.38,58936.0888
2005-09-08 13:30:00,11.38,11.38,11.34,11.34,80750.09567546881,11.38,11.38,11.34,11.34,80750.0957
2005-09-08 14:00:00,11.34,11.35,11.32,11.35,116724.07194795254,11.34,11.35,11.32,11.35,116724.0719
2005-09-08 14:30:00,11.35,11.35,11.3,11.31,69651.74129353234,11.35,11.35,11.3,11.31,69651.7413
2005-09-08 15:00:00,11.3,11.34,11.28,11.29,104094.91006505932,11.3,11.34,11.28,11.29,104094.9101
2005-09-08 15:30:00,11.29,11.34,11.29,11.32,110983.54381936471,11.29,11.34,11.29,11.32,110983.5438
2005-09-09 09:30:00,11.32,11.34,11.27,11.34,73478.76004592422,11.32,11.34,11.27,11.34,73478.76
2005-09-09 10:00:00,11.34,11.39,11.32,11.39,126291.61882893227,11.34,11.39,11.32,11.39,126291.6188
2005-09-09 10:30:00,11.39,11.4,11.36,11.37,181400.68886337543,11.39,11.4,11.36,11.37,181400.6889
2005-09-09 11:00:00,11.37,11.4,11.36,11.39,73096.05817068504,11.37,11.4,11.36,11.39,73096.0582
2005-09-09 11:30:00,11.39,11.4,11.38,11.39,68503.63566781477,11.39,11.4,11.38,11.39,68503.6357
2005-09-09 12:00:00,11.4,11.4,11.37,11.4,51664.75315729047,11.4,11.4,11.37,11.4,51664.7532
2005-09-09 12:30:00,11.4,11.41,11.39,11.41,212016.8388825105,11.4,11.41,11.39,11.41,212016.8389
2005-09-09 13:00:00,11.41,11.43,11.41,11.43,123995.40757749714,11.41,11.43,11.41,11.43,123995.4076
2005-09-09 13:30:00,11.43,11.43,11.41,11.43,66590.12629161883,11.43,11.43,11.41,11.43,66590.1263
2005-09-09 14:00:00,11.43,11.47,11.43,11.47,104477.6119402985,11.43,11.47,11.43,11.47,104477.6119
2005-09-09 14:30:00,11.47,11.53,11.47,11.49,309605.81706850365,11.47,11.53,11.47,11.49,309605.8171
2005-09-09 15:00:00,11.5,11.51,11.49,11.49,91083.0463069269,11.5,11.51,11.49,11.49,91083.0463
2005-09-09 15:30:00,11.49,11.49,11.46,11.47,184079.60199004976,11.49,11.49,11.46,11.47,184079.602
2005-09-12 09:30:00,11.44,11.47,11.34,11.39,78071.18254879449,11.44,11.47,11.34,11.39,78071.1825
2005-09-12 10:00:00,11.39,11.41,11.37,11.37,83811.71067738232,11.39,11.41,11.37,11.37,83811.7107
2005-09-12 10:30:00,11.37,11.38,11.37,11.38,49368.54190585534,11.37,11.38,11.37,11.38,49368.5419
2005-09-12 11:00:00,11.38,11.43,11.37,11.37,122847.30195177958,11.38,11.43,11.37,11.37,122847.302
2005-09-12 11:30:00,11.37,11.37,11.35,11.35,420206.6590126292,11.37,11.37,11.35,11.35,420206.659
2005-09-12 12:00:00,11.35,11.36,11.34,11.36,33295.063145809414,11.35,11.36,11.34,11.36,33295.0631
2005-09-12 12:30:00,11.36,11.37,11.35,11.36,50133.94565633372,11.36,11.37,11.35,11.36,50133.9457
2005-09-12 13:00:00,11.36,11.39,11.35,11.36,91465.74818216608,11.36,11.39,11.35,11.36,91465.7482
2005-09-12 13:30:00,11.36,11.41,11.35,11.36,133562.95445847686,11.36,11.41,11.35,11.36,133562.9545
2005-09-12 14:00:00,11.36,11.39,11.36,11.37,108304.6306926904,11.36,11.39,11.36,11.37,108304.6307
2005-09-12 14:30:00,11.37,11.38,11.35,11.36,117872.17757367012,11.37,11.38,11.35,11.36,117872.1776
2005-09-12 15:00:00,11.36,11.38,11.35,11.36,65442.02066590127,11.36,11.38,11.35,11.36,65442.0207
2005-09-12 15:30:00,11.36,11.36,11.35,11.35,206659.01262916188,11.36,11.36,11.35,11.35,206659.0126
2005-09-13 09:30:00,11.32,11.36,11.22,11.32,109452.73631840796,11.32,11.36,11.22,11.32,109452.7363
2005-09-13 10:00:00,11.33,11.36,11.32,11.35,389590.5089934941,11.33,11.36,11.32,11.35,389590.509
2005-09-13 10:30:00,11.35,11.35,11.34,11.35,47837.73440489858,11.35,11.35,11.34,11.35,47837.7344
2005-09-13 11:00:00,11.35,11.36,11.34,11.36,116341.37007271335,11.35,11.36,11.34,11.36,116341.3701
2005-09-13 11:30:00,11.36,11.37,11.35,11.35,104860.3138155377,11.36,11.37,11.35,11.35,104860.3138
2005-09-13 12:00:00,11.36,11.36,11.35,11.36,69651.74129353234,11.36,11.36,11.35,11.36,69651.7413
2005-09-13 12:30:00,11.36,11.36,11.35,11.36,81898.20130118637,11.36,11.36,11.35,11.36,81898.2013
2005-09-13 13:00:00,11.36,11.36,11.35,11.36,19517.795637198626,11.36,11.36,11.35,11.36,19517.7956
2005-09-13 13:30:00,11.36,11.39,11.36,11.38,32529.65939533104,11.36,11.39,11.36,11.38,32529.6594
2005-09-13 14:00:00,11.38,11.44,11.38,11.43,44393.417527745885,11.38,11.44,11.38,11.43,44393.4175
2005-09-13 14:30:00,11.43,11.43,11.39,11.4,52047.45503252966,11.43,11.43,11.39,11.4,52047.455
2005-09-13 15:00:00,11.4,11.41,11.37,11.37,118254.8794489093,11.4,11.41,11.37,11.37,118254.8794
2005-09-13 15:30:00,11.37,11.37,11.34,11.35,81898.20130118637,11.37,11.37,11.34,11.35,81898.2013
2005-09-14 09:30:00,11.34,11.46,11.25,11.26,101033.2950631458,11.34,11.46,11.25,11.26,101033.2951
2005-09-14 10:00:00,11.26,11.28,11.25,11.25,51664.75315729047,11.26,11.28,11.25,11.25,51664.7532
2005-09-14 10:30:00,11.25,11.27,11.23,11.26,138920.7807118255,11.25,11.27,11.23,11.26,138920.7807
2005-09-14 11:00:00,11.26,11.31,11.25,11.29,135093.7619594336,11.26,11.31,11.25,11.29,135093.762
2005-09-14 11:30:00,11.29,11.31,11.28,11.3,104477.6119402985,11.29,11.31,11.28,11.3,104477.6119
2005-09-14 12:00:00,11.3,11.33,11.29,11.32,90317.64255644853,11.3,11.33,11.29,11.32,90317.6426
2005-09-14 12:30:00,11.33,11.33,11.3,11.32,32912.361270570225,11.33,11.33,11.3,11.32,32912.3613
2005-09-14 13:00:00,11.31,11.37,11.31,11.37,409873.7083811711,11.31,11.37,11.31,11.37,409873.7084
2005-09-14 13:30:00,11.37,11.38,11.35,11.36,48220.43628013777,11.37,11.38,11.35,11.36,48220.4363
2005-09-14 14:00:00,11.37,11.37,11.35,11.36,78453.88442403368,11.37,11.37,11.35,11.36,78453.8844
2005-09-14 14:30:00,11.36,11.37,11.31,11.31,56257.175660160734,11.36,11.37,11.31,11.31,56257.1757
2005-09-14 15:00:00,11.31,11.31,11.27,11.28,55874.473784921545,11.31,11.31,11.27,11.28,55874.4738
2005-09-14 15:30:00,11.28,11.28,11.26,11.27,76540.37504783773,11.28,11.28,11.26,11.27,76540.375
2005-09-15 09:30:00,11.26,11.43,11.24,11.37,197474.1676234213,11.26,11.43,11.24,11.37,197474.1676
2005-09-15 10:00:00,11.37,11.39,11.34,11.35,58553.386911595866,11.37,11.39,11.34,11.35,58553.3869
2005-09-15 10:30:00,11.35,11.36,11.31,11.36,94144.6613088404,11.35,11.36,11.31,11.36,94144.6613
2005-09-15 11:00:00,11.36,11.37,11.35,11.36,100650.59318790662,11.36,11.37,11.35,11.36,100650.5932
2005-09-15 11:30:00,11.36,11.37,11.34,11.37,122464.6000765404,11.36,11.37,11.34,11.37,122464.6001
2005-09-15 12:00:00,11.37,11.37,11.36,11.37,49751.24378109453,11.37,11.37,11.36,11.37,49751.2438
2005-09-15 12:30:00,11.37,11.5,11.37,11.47,725220.0535782626,11.37,11.5,11.37,11.47,725220.0536
2005-09-15 13:00:00,11.47,11.48,11.43,11.45,323765.78645235364,11.47,11.48,11.43,11.45,323765.7865
2005-09-15 13:30:00,11.44,11.45,11.36,11.39,212399.54075774967,11.44,11.45,11.36,11.39,212399.5408
2005-09-15 14:00:00,11.4,11.42,11.37,11.37,154228.85572139305,11.4,11.42,11.37,11.37,154228.8557
2005-09-15 14:30:00,11.37,11.39,11.36,11.39,155376.9613471106,11.37,11.39,11.36,11.39,155376.9613
2005-09-15 15:00:00,11.39,11.41,11.38,11.38,50516.6475315729,11.39,11.41,11.38,11.38,50516.6475
2005-09-15 15:30:00,11.38,11.39,11.36,11.37,300803.6739380023,11.38,11.39,11.36,11.37,300803.6739
2005-09-16 09:30:00,11.36,11.46,11.36,11.46,1228473.0195177956,11.36,11.46,11.36,11.46,1228473.0195
2005-09-16 10:00:00,11.46,11.49,11.43,11.46,570608.4959816303,11.46,11.49,11.43,11.46,570608.496
2005-09-16 10:30:00,11.46,11.47,11.42,11.42,377726.75086107926,11.46,11.47,11.42,11.42,377726.7509
2005-09-16 11:00:00,11.41,11.42,11.36,11.37,151167.24071947954,11.41,11.42,11.36,11.37,151167.2407
2005-09-16 11:30:00,11.37,11.39,11.37,11.38,112897.05319556066,11.37,11.39,11.37,11.38,112897.0532
2005-09-16 12:00:00,11.38,11.39,11.36,11.36,99119.78568694986,11.38,11.39,11.36,11.36,99119.7857
2005-09-16 12:30:00,11.36,11.37,11.36,11.36,49368.54190585534,11.36,11.37,11.36,11.36,49368.5419
2005-09-16 13:00:00,11.36,11.37,11.35,11.36,28319.93876769996,11.36,11.37,11.35,11.36,28319.9388
2005-09-16 13:30:00,11.36,11.37,11.35,11.35,78453.88442403368,11.36,11.37,11.35,11.35,78453.8844
2005-09-16 14:00:00,11.35,11.38,11.35,11.38,198622.27324913893,11.35,11.38,11.35,11.38,198622.2732
2005-09-16 14:30:00,11.38,11.44,11.38,11.43,161117.48947569844,11.38,11.44,11.38,11.43,161117.4895
2005-09-16 15:00:00,11.43,11.48,11.43,11.45,66972.82816685802,11.43,11.48,11.43,11.45,66972.8282
2005-09-16 15:30:00,11.45,11.47,11.44,11.45,124760.81132797552,11.45,11.47,11.44,11.45,124760.8113
2005-09-19 09:30:00,11.4,11.47,11.31,11.33,171450.44010715652,11.4,11.47,11.31,11.33,171450.4401
2005-09-19 10:00:00,11.33,11.34,11.28,11.3,113279.75507079985,11.33,11.34,11.28,11.3,113279.7551
2005-09-19 10:30:00,11.3,11.33,11.29,11.32,106008.41944125526,11.3,11.33,11.29,11.32,106008.4194
2005-09-19 11:00:00,11.31,11.32,11.28,11.29,121316.49445082282,11.31,11.32,11.28,11.29,121316.4945
2005-09-19 11:30:00,11.29,11.3,11.27,11.29,215078.45388442403,11.29,11.3,11.27,11.29,215078.4539
2005-09-19 12:00:00,11.29,11.29,11.25,11.25,89552.23880597015,11.29,11.29,11.25,11.25,89552.2388
2005-09-19 12:30:00,11.25,11.25,11.25,11.25,37887.48564867968,11.25,11.25,11.25,11.25,37887.4856
2005-09-19 13:00:00,11.25,11.25,11.24,11.24,37887.48564867968,11.25,11.25,11.24,11.24,37887.4856
2005-09-19 13:30:00,11.24,11.25,11.24,11.24,42862.61002678913,11.24,11.25,11.24,11.24,42862.61
2005-09-19 14:00:00,11.24,11.26,11.2,11.21,133562.95445847686,11.24,11.26,11.2,11.21,133562.9545
2005-09-19 14:30:00,11.21,11.31,11.21,11.31,79984.69192499043,11.21,11.31,11.21,11.31,79984.6919
2005-09-19 15:00:00,11.3,11.32,11.29,11.3,32912.361270570225,11.3,11.32,11.29,11.3,32912.3613
2005-09-19 15:30:00,11.3,11.31,11.29,11.3,70417.14504401071,11.3,11.31,11.29,11.3,70417.145
2005-09-20 09:30:00,11.35,11.36,11.24,11.28,150784.5388442403,11.35,11.36,11.24,11.28,150784.5388
2005-09-20 10:00:00,11.28,11.34,11.26,11.27,115575.96632223498,11.28,11.34,11.26,11.27,115575.9663
2005-09-20 10:30:00,11.27,11.27,11.23,11.23,95292.76693455798,11.27,11.27,11.23,11.23,95292.7669
2005-09-20 11:00:00,11.22,11.25,11.19,11.21,81898.20130118637,11.22,11.25,11.19,11.21,81898.2013
2005-09-20 11:30:00,11.2,11.22,11.2,11.22,87256.02755453502,11.2,11.22,11.2,11.22,87256.0276
2005-09-20 12:00:00,11.22,11.24,11.21,11.24,46306.92690394183,11.22,11.24,11.21,11.24,46306.9269
2005-09-20 12:30:00,11.24,11.25,11.23,11.24,39035.59127439725,11.24,11.25,11.23,11.24,39035.5913
2005-09-20 13:00:00,11.24,11.3,11.24,11.26,190585.533869116,11.24,11.3,11.24,11.26,190585.5339
2005-09-20 13:30:00,11.26,11.31,11.26,11.3,65059.31879066208,11.26,11.31,11.26,11.3,65059.3188
2005-09-20 14:00:00,11.3,11.3,11.25,11.25,85725.22005357826,11.3,11.3,11.25,11.25,85725.2201
2005-09-20 14:30:00,11.26,11.3,11.19,11.19,72713.35629544585,11.26,11.3,11.19,11.19,72713.3563
2005-09-20 15:00:00,11.19,11.26,11.19,11.26,44010.7156525067,11.19,11.26,11.19,11.26,44010.7157
2005-09-20 15:30:00,11.27,11.27,11.24,11.24,96823.57443551472,11.27,11.27,11.24,11.24,96823.5744
2005-09-21 09:30:00,11.19,11.26,11.13,11.15,114810.5625717566,11.19,11.26,11.13,11.15,114810.5626
2005-09-21 10:00:00,11.16,11.16,11.12,11.15,74244.1637964026,11.16,11.16,11.12,11.15,74244.1638
2005-09-21 10:30:00,11.15,11.19,11.13,11.17,186375.8132414849,11.15,11.19,11.13,11.17,186375.8132
2005-09-21 11:00:00,11.18,11.19,11.15,11.19,70417.14504401071,11.18,11.19,11.15,11.19,70417.145
2005-09-21 11:30:00,11.19,11.19,11.11,11.17,296593.95331037126,11.19,11.19,11.11,11.17,296593.9533
2005-09-21 12:00:00,11.16,11.18,11.16,11.16,192881.7451205511,11.16,11.18,11.16,11.16,192881.7451
2005-09-21 12:30:00,11.17,11.17,11.15,11.15,114427.8606965174,11.17,11.17,11.15,11.15,114427.8607
2005-09-21 13:00:00,11.15,11.17,11.14,11.15,77688.4806735553,11.15,11.17,11.14,11.15,77688.4807
2005-09-21 13:30:00,11.15,11.15,11.08,11.12,220436.28013777267,11.15,11.15,11.08,11.12,220436.2801
2005-09-21 14:00:00,11.11,11.18,11.11,11.13,143895.90508993494,11.11,11.18,11.11,11.13,143895.9051
2005-09-21 14:30:00,11.14,11.22,11.13,11.2,88404.13318025258,11.14,11.22,11.13,11.2,88404.1332
2005-09-21 15:00:00,11.2,11.21,11.13,11.17,194029.85074626867,11.2,11.21,11.13,11.17,194029.8507
2005-09-21 15:30:00,11.17,11.2,11.15,11.16,205128.20512820515,11.17,11.2,11.15,11.16,205128.2051
2005-09-22 09:30:00,11.11,11.15,11.07,11.13,83046.30692690394,11.11,11.15,11.07,11.13,83046.3069
2005-09-22 10:00:00,11.14,11.16,11.13,11.16,96058.17068503636,11.14,11.16,11.13,11.16,96058.1707
2005-09-22 10:30:00,11.16,11.17,11.15,11.15,55874.473784921545,11.16,11.17,11.15,11.15,55874.4738
2005-09-22 11:00:00,11.14,11.17,11.14,11.15,46306.92690394183,11.14,11.17,11.14,11.15,46306.9269
2005-09-22 11:30:00,11.15,11.15,11.11,11.14,128970.5319556066,11.15,11.15,11.11,11.14,128970.532
2005-09-22 12:00:00,11.14,11.14,11.12,11.13,59701.49253731344,11.14,11.14,11.12,11.13,59701.4925
2005-09-22 12:30:00,11.12,11.13,11.11,11.12,73861.46192116341,11.12,11.13,11.11,11.12,73861.4619
2005-09-22 13:00:00,11.12,11.14,11.12,11.13,115958.66819747417,11.12,11.14,11.12,11.13,115958.6682
2005-09-22 13:30:00,11.13,11.19,11.12,11.16,97971.6800612323,11.13,11.19,11.12,11.16,97971.6801
2005-09-22 14:00:00,11.16,11.16,11.12,11.13,111748.94756984308,11.16,11.16,11.12,11.13,111748.9476
2005-09-22 14:30:00,11.13,11.14,11.11,11.12,69269.03941829315,11.13,11.14,11.11,11.12,69269.0394
2005-09-22 15:00:00,11.11,11.12,11.09,11.11,72713.35629544585,11.11,11.12,11.09,11.11,72713.3563
2005-09-22 15:30:00,11.11,11.14,11.11,11.12,240336.7776502105,11.11,11.14,11.11,11.12,240336.7777
2005-09-23 09:30:00,11.11,11.17,11.11,11.15,72713.35629544585,11.11,11.17,11.11,11.15,72713.3563
2005-09-23 10:00:00,11.15,11.2,11.13,11.19,45158.82127822426,11.15,11.2,11.13,11.19,45158.8213
2005-09-23 10:30:00,11.19,11.24,11.16,11.23,51664.75315729047,11.19,11.24,11.16,11.23,51664.7532
2005-09-23 11:00:00,11.23,11.26,11.19,11.24,108687.33256792958,11.23,11.26,11.19,11.24,108687.3326
2005-09-23 11:30:00,11.25,11.25,11.23,11.25,29468.044393417527,11.25,11.25,11.23,11.25,29468.0444
2005-09-23 12:00:00,11.26,11.26,11.23,11.24,20665.901262916188,11.26,11.26,11.23,11.24,20665.9013
2005-09-23 12:30:00,11.24,11.25,11.24,11.24,35208.57252200536,11.24,11.25,11.24,11.24,35208.5725
2005-09-23 13:00:00,11.24,11.24,11.22,11.23,16073.478760045926,11.24,11.24,11.22,11.23,16073.4788
2005-09-23 13:30:00,11.23,11.29,11.22,11.29,31764.255644852663,11.23,11.29,11.22,11.29,31764.2556
2005-09-23 14:00:00,11.29,11.3,11.27,11.27,29468.044393417527,11.29,11.3,11.27,11.27,29468.0444
2005-09-23 14:30:00,11.27,11.28,11.23,11.28,63145.80941446614,11.27,11.28,11.23,11.28,63145.8094
2005-09-23 15:00:00,11.25,11.27,11.23,11.23,40566.398775354,11.25,11.27,11.23,11.23,40566.3988
2005-09-23 15:30:00,11.23,11.24,11.21,11.23,104477.6119402985,11.23,11.24,11.21,11.23,104477.6119
2005-09-26 09:30:00,11.21,11.36,11.21,11.27,119020.28319938768,11.21,11.36,11.21,11.27,119020.2832
2005-09-26 10:00:00,11.26,11.34,11.26,11.3,128205.12820512822,11.26,11.34,11.26,11.3,128205.1282
2005-09-26 10:30:00,11.3,11.3,11.27,11.28,68120.93379257558,11.3,11.3,11.27,11.28,68120.9338
2005-09-26 11:00:00,11.27,11.29,11.27,11.27,22962.11251435132,11.27,11.29,11.27,11.27,22962.1125
2005-09-26 11:30:00,11.28,11.29,11.28,11.28,64293.9150401837,11.28,11.29,11.28,11.28,64293.915
2005-09-26 12:00:00,11.28,11.3,11.28,11.28,70034.44316877153,11.28,11.3,11.28,11.28,70034.4432
2005-09-26 12:30:00,11.27,11.28,11.24,11.24,53960.9644087256,11.27,11.28,11.24,11.24,53960.9644
2005-09-26 13:00:00,11.25,11.25,11.21,11.21,49751.24378109453,11.25,11.25,11.21,11.21,49751.2438
2005-09-26 13:30:00,11.22,11.24,11.2,11.24,65059.31879066208,11.22,11.24,11.2,11.24,65059.3188
2005-09-26 14:00:00,11.25,11.25,11.17,11.18,54343.66628396479,11.25,11.25,11.17,11.18,54343.6663
2005-09-26 14:30:00,11.18,11.18,11.14,11.17,37504.78377344049,11.18,11.18,11.14,11.17,37504.7838
2005-09-26 15:00:00,11.15,11.17,11.15,11.17,64293.9150401837,11.15,11.17,11.15,11.17,64293.915
2005-09-26 15:30:00,11.17,11.21,11.17,11.21,96440.87256027554,11.17,11.21,11.17,11.21,96440.8726
2005-09-27 09:30:00,11.2,11.21,11.11,11.15,57022.57941063911,11.2,11.21,11.11,11.15,57022.5794
2005-09-27 10:00:00,11.15,11.15,11.08,11.11,45924.22502870264,11.15,11.15,11.08,11.11,45924.225
2005-09-27 10:30:00,11.11,11.15,11.08,11.09,31764.255644852663,11.11,11.15,11.08,11.09,31764.2556
2005-09-27 11:00:00,11.09,11.09,11.07,11.08,59701.49253731344,11.09,11.09,11.07,11.08,59701.4925
2005-09-27 11:30:00,11.08,11.08,11.06,11.07,30616.150019135097,11.08,11.08,11.06,11.07,30616.15
2005-09-27 12:00:00,11.07,11.11,11.07,11.11,69651.74129353234,11.07,11.11,11.07,11.11,69651.7413
2005-09-27 12:30:00,11.11,11.12,11.08,11.08,85725.22005357826,11.11,11.12,11.08,11.08,85725.2201
2005-09-27 13:00:00,11.09,11.12,11.09,11.11,66972.82816685802,11.09,11.12,11.09,11.11,66972.8282
2005-09-27 13:30:00,11.11,11.12,11.09,11.1,48603.13815537696,11.11,11.12,11.09,11.1,48603.1382
2005-09-27 14:00:00,11.1,11.13,11.08,11.1,91083.0463069269,11.1,11.13,11.08,11.1,91083.0463
2005-09-27 14:30:00,11.1,11.17,11.1,11.13,57405.2812858783,11.1,11.17,11.1,11.13,57405.2813
2005-09-27 15:00:00,11.14,11.15,11.12,11.13,123995.40757749714,11.14,11.15,11.12,11.13,123995.4076
2005-09-27 15:30:00,11.13,11.14,11.11,11.13,132797.55070799848,11.13,11.14,11.11,11.13,132797.5507
2005-09-28 09:30:00,11.13,11.13,10.94,10.97,302334.4814389591,11.13,11.13,10.94,10.97,302334.4814
2005-09-28 10:00:00,10.99,11.11,10.97,11.1,128970.5319556066,10.99,11.11,10.97,11.1,128970.532
2005-09-28 10:30:00,11.11,11.15,11.07,11.08,84959.81630309988,11.11,11.15,11.07,11.08,84959.8163
2005-09-28 11:00:00,11.08,11.08,11.04,11.05,51664.75315729047,11.08,11.08,11.04,11.05,51664.7532
2005-09-28 11:30:00,11.05,11.09,11.03,11.07,158821.2782242633,11.05,11.09,11.03,11.07,158821.2782
2005-09-28 12:00:00,11.08,11.08,11.0,11.05,115575.96632223498,11.08,11.08,11.0,11.05,115575.9663
2005-09-28 12:30:00,11.05,11.07,11.03,11.04,35973.976272483735,11.05,11.07,11.03,11.04,35973.9763
2005-09-28 13:00:00,11.04,11.04,11.0,11.01,43245.31190202832,11.04,11.04,11.0,11.01,43245.3119
2005-09-28 13:30:00,11.01,11.02,11.0,11.0,34443.16877152698,11.01,11.02,11.0,11.0,34443.1688
2005-09-28 14:00:00,11.0,11.08,11.0,11.08,102564.10256410256,11.0,11.08,11.0,11.08,102564.1026
2005-09-28 14:30:00,11.08,11.11,11.06,11.06,72330.65442020666,11.08,11.11,11.06,11.06,72330.6544
2005-09-28 15:00:00,11.07,11.08,11.04,11.05,79601.99004975124,11.07,11.08,11.04,11.05,79601.99
2005-09-28 15:30:00,11.05,11.05,11.03,11.05,80750.09567546881,11.05,11.05,11.03,11.05,80750.0957
2005-09-29 09:30:00,11.06,11.11,11.0,11.01,73096.05817068504,11.06,11.11,11.0,11.01,73096.0582
2005-09-29 10:00:00,11.0,11.01,10.99,11.0,43628.01377726751,11.0,11.01,10.99,11.0,43628.0138
2005-09-29 10:30:00,10.99,11.01,10.99,11.0,22579.41063911213,10.99,11.01,10.99,11.0,22579.4106
2005-09-29 11:00:00,11.0,11.0,10.99,11.0,42097.20627631075,11.0,11.0,10.99,11.0,42097.2063
2005-09-29 11:30:00,11.0,11.14,10.99,11.12,136624.56946039037,11.0,11.14,10.99,11.12,136624.5695
2005-09-29 12:00:00,11.13,11.14,11.1,11.1,32529.65939533104,11.13,11.14,11.1,11.1,32529.6594
2005-09-29 12:30:00,11.11,11.12,11.09,11.1,44393.417527745885,11.11,11.12,11.09,11.1,44393.4175
2005-09-29 13:00:00,11.1,11.12,11.09,11.1,45158.82127822426,11.1,11.12,11.09,11.1,45158.8213
2005-09-29 13:30:00,11.1,11.11,11.08,11.1,63528.511289705326,11.1,11.11,11.08,11.1,63528.5113
2005-09-29 14:00:00,11.1,11.15,11.1,11.15,39800.99502487562,11.1,11.15,11.1,11.15,39800.995
2005-09-29 14:30:00,11.15,11.15,11.08,11.09,456563.3371603521,11.15,11.15,11.08,11.09,456563.3372
2005-09-29 15:00:00,11.09,11.13,11.08,11.09,159969.38384998086,11.09,11.13,11.08,11.09,159969.3838
2005-09-29 15:30:00,11.09,11.12,11.07,11.11,185993.1113662457,11.09,11.12,11.07,11.11,185993.1114
2005-09-30 09:30:00,11.1,11.16,11.01,11.02,43628.01377726751,11.1,11.16,11.01,11.02,43628.0138
2005-09-30 10:00:00,11.03,11.09,11.02,11.09,16838.8825105243,11.03,11.09,11.02,11.09,16838.8825
2005-09-30 10:30:00,11.09,11.13,11.08,11.12,29468.044393417527,11.09,11.13,11.08,11.12,29468.0444
2005-09-30 11:00:00,11.1,11.1,11.06,11.07,34060.46689628779,11.1,11.1,11.06,11.07,34060.4669
2005-09-30 11:30:00,11.07,11.08,11.07,11.07,12246.460007654036,11.07,11.08,11.07,11.07,12246.46
2005-09-30 12:00:00,11.08,11.08,11.07,11.07,42479.90815154994,11.08,11.08,11.07,11.07,42479.9082
2005-09-30 12:30:00,11.08,11.08,11.07,11.07,27554.535017221584,11.08,11.08,11.07,11.07,27554.535
2005-09-30 13:00:00,11.08,11.08,11.07,11.07,20665.901262916188,11.08,11.08,11.07,11.07,20665.9013
2005-09-30 13:30:00,11.08,11.08,11.07,11.08,38652.889399158055,11.08,11.08,11.07,11.08,38652.8894
2005-09-30 14:00:00,11.08,11.11,11.07,11.1,62380.40566398776,11.08,11.11,11.07,11.1,62380.4057
2005-09-30 14:30:00,11.1,11.14,11.1,11.13,89934.94068120934,11.1,11.14,11.1,11.13,89934.9407
2005-09-30 15:00:00,11.13,11.17,11.13,11.16,72713.35629544585,11.13,11.17,11.13,11.16,72713.3563
2005-09-30 15:30:00,11.17,11.17,11.11,11.13,203597.3976272484,11.17,11.17,11.11,11.13,203597.3976
2005-10-03 09:30:00,11.14,11.14,11.01,11.07,79219.28817451205,11.14,11.14,11.01,11.07,79219.2882
2005-10-03 10:00:00,11.08,11.08,11.01,11.04,142365.09758897818,11.08,11.08,11.01,11.04,142365.0976
2005-10-03 10:30:00,11.04,11.04,11.01,11.03,30616.150019135097,11.04,11.04,11.01,11.03,30616.15
2005-10-03 11:00:00,11.03,11.07,11.02,11.07,204745.50325296595,11.03,11.07,11.02,11.07,204745.5033
2005-10-03 11:30:00,11.07,11.07,11.05,11.05,42479.90815154994,11.07,11.07,11.05,11.05,42479.9082
2005-10-03 12:00:00,11.06,11.06,11.04,11.04,27171.833141982395,11.06,11.06,11.04,11.04,27171.8331
2005-10-03 12:30:00,11.04,11.06,11.04,11.06,31764.255644852663,11.04,11.06,11.04,11.06,31764.2556
2005-10-03 13:00:00,11.06,11.08,11.06,11.07,43628.01377726751,11.06,11.08,11.06,11.07,43628.0138
2005-10-03 13:30:00,11.07,11.08,11.06,11.06,65059.31879066208,11.07,11.08,11.06,11.06,65059.3188
2005-10-03 14:00:00,11.06,11.06,11.04,11.05,57787.98316111749,11.06,11.06,11.04,11.05,57787.9832
2005-10-03 14:30:00,11.05,11.09,11.04,11.09,84194.4125526215,11.05,11.09,11.04,11.09,84194.4126
2005-10-03 15:00:00,11.09,11.12,11.07,11.07,99502.48756218904,11.09,11.12,11.07,11.07,99502.4876
2005-10-03 15:30:00,11.07,11.08,11.05,11.06,257175.6601607348,11.07,11.08,11.05,11.06,257175.6602
2005-10-04 09:30:00,11.0,11.17,11.0,11.12,83046.30692690394,11.0,11.17,11.0,11.12,83046.3069
2005-10-04 10:00:00,11.12,11.26,11.12,11.25,199004.9751243781,11.12,11.26,11.12,11.25,199004.9751
2005-10-04 10:30:00,11.25,11.26,11.21,11.23,36739.38002296211,11.25,11.26,11.21,11.23,36739.38
2005-10-04 11:00:00,11.22,11.24,11.21,11.23,41714.504401071565,11.22,11.24,11.21,11.23,41714.5044
2005-10-04 11:30:00,11.23,11.26,11.23,11.26,58553.386911595866,11.23,11.26,11.23,11.26,58553.3869
2005-10-04 12:00:00,11.26,11.27,11.24,11.25,68120.93379257558,11.26,11.27,11.24,11.25,68120.9338
2005-10-04 12:30:00,11.24,11.25,11.24,11.24,34060.46689628779,11.24,11.25,11.24,11.24,34060.4669
2005-10-04 13:00:00,11.25,11.29,11.24,11.29,53960.9644087256,11.25,11.29,11.24,11.29,53960.9644
2005-10-04 13:30:00,11.28,11.29,11.23,11.24,35973.976272483735,11.28,11.29,11.23,11.24,35973.9763
2005-10-04 14:00:00,11.25,11.25,11.24,11.24,34060.46689628779,11.25,11.25,11.24,11.24,34060.4669
2005-10-04 14:30:00,11.24,11.24,11.17,11.17,38652.889399158055,11.24,11.24,11.17,11.17,38652.8894
2005-10-04 15:00:00,11.18,11.21,11.18,11.2,64676.61691542289,11.18,11.21,11.18,11.2,64676.6169
2005-10-04 15:30:00,11.21,11.24,11.18,11.18,144278.60696517414,11.21,11.24,11.18,11.18,144278.607
2005-10-05 09:30:00,11.15,11.16,11.05,11.09,72330.65442020666,11.15,11.16,11.05,11.09,72330.6544
2005-10-05 10:00:00,11.09,11.09,10.99,11.05,78836.58629927287,11.09,11.09,10.99,11.05,78836.5863
2005-10-05 10:30:00,11.04,11.13,11.04,11.09,134711.0600841944,11.04,11.13,11.04,11.09,134711.0601
2005-10-05 11:00:00,11.1,11.13,11.06,11.06,44776.119402985074,11.1,11.13,11.06,11.06,44776.1194
2005-10-05 11:30:00,11.07,11.09,11.04,11.08,36356.67814772292,11.07,11.09,11.04,11.08,36356.6781
2005-10-05 12:00:00,11.08,11.08,11.05,11.08,86873.32567929583,11.08,11.08,11.05,11.08,86873.3257
2005-10-05 12:30:00,11.08,11.13,11.08,11.09,59318.79066207425,11.08,11.13,11.08,11.09,59318.7907
2005-10-05 13:00:00,11.09,11.11,11.09,11.11,27171.833141982395,11.09,11.11,11.09,11.11,27171.8331
2005-10-05 13:30:00,11.11,11.11,11.07,11.08,67738.2319173364,11.11,11.11,11.07,11.08,67738.2319
2005-10-05 14:00:00,11.07,11.09,11.07,11.08,41331.802525832376,11.07,11.09,11.07,11.08,41331.8025
2005-10-05 14:30:00,11.08,11.08,11.04,11.04,32529.65939533104,11.08,11.08,11.04,11.04,32529.6594
2005-10-05 15:00:00,11.03,11.06,10.99,11.0,119785.68694986608,11.03,11.06,10.99,11.0,119785.6869
2005-10-05 15:30:00,11.0,11.03,10.97,10.98,437810.94527363183,11.0,11.03,10.97,10.98,437810.9453
2005-10-06 09:30:00,10.97,10.99,10.89,10.93,119785.68694986608,10.97,10.99,10.89,10.93,119785.6869
2005-10-06 10:00:00,10.94,10.96,10.93,10.94,141216.99196326063,10.94,10.96,10.93,10.94,141216.992
2005-10-06 10:30:00,10.93,10.95,10.89,10.9,159969.38384998086,10.93,10.95,10.89,10.9,159969.3838
2005-10-06 11:00:00,10.9,10.95,10.89,10.93,357443.55147340224,10.9,10.95,10.89,10.93,357443.5515
2005-10-06 11:30:00,10.94,10.94,10.92,10.92,126674.32070417146,10.94,10.94,10.92,10.92,126674.3207
2005-10-06 12:00:00,10.92,10.93,10.88,10.89,46689.62877918102,10.92,10.93,10.88,10.89,46689.6288
2005-10-06 12:30:00,10.89,10.89,10.87,10.88,88021.4313050134,10.89,10.89,10.87,10.88,88021.4313
2005-10-06 13:00:00,10.88,10.9,10.88,10.89,115193.2644469958,10.88,10.9,10.88,10.89,115193.2644
2005-10-06 13:30:00,10.9,10.9,10.83,10.84,218140.0688863376,10.9,10.9,10.83,10.84,218140.0689
2005-10-06 14:00:00,10.84,10.88,10.82,10.85,210103.3295063146,10.84,10.88,10.82,10.85,210103.3295
2005-10-06 14:30:00,10.84,10.85,10.8,10.84,161500.19135093762,10.84,10.85,10.8,10.84,161500.1914
2005-10-06 15:00:00,10.85,10.87,10.84,10.85,324531.190202832,10.85,10.87,10.84,10.85,324531.1902
2005-10-06 15:30:00,10.85,10.88,10.84,10.87,309605.81706850365,10.85,10.88,10.84,10.87,309605.8171
2005-10-07 09:30:00,10.9,10.97,10.89,10.97,82663.60505166475,10.9,10.97,10.89,10.97,82663.6051
2005-10-07 10:00:00,10.97,10.98,10.92,10.92,107156.52506697284,10.97,10.98,10.92,10.92,107156.5251
2005-10-07 10:30:00,10.93,10.96,10.9,10.9,117489.47569843092,10.93,10.96,10.9,10.9,117489.4757
2005-10-07 11:00:00,10.9,10.93,10.9,10.92,45158.82127822426,10.9,10.93,10.9,10.92,45158.8213
2005-10-07 11:30:00,10.93,10.93,10.91,10.92,25641.02564102564,10.93,10.93,10.91,10.92,25641.0256
2005-10-07 12:00:00,10.92,10.92,10.91,10.91,34060.46689628779,10.92,10.92,10.91,10.91,34060.4669
2005-10-07 12:30:00,10.91,10.91,10.89,10.9,15690.776884806735,10.91,10.91,10.89,10.9,15690.7769
2005-10-07 13:00:00,10.9,10.92,10.89,10.91,33677.7650210486,10.9,10.92,10.89,10.91,33677.765
2005-10-07 13:30:00,10.91,10.93,10.91,10.92,71182.54879448909,10.91,10.93,10.91,10.92,71182.5488
2005-10-07 14:00:00,10.92,10.93,10.91,10.92,65824.72254114045,10.92,10.93,10.91,10.92,65824.7225
2005-10-07 14:30:00,10.93,10.97,10.93,10.96,164561.80635285113,10.93,10.97,10.93,10.96,164561.8064
2005-10-07 15:00:00,10.95,10.97,10.94,10.95,96823.57443551472,10.95,10.97,10.94,10.95,96823.5744
2005-10-07 15:30:00,10.95,10.95,10.9,10.9,361653.2721010333,10.95,10.95,10.9,10.9,361653.2721
2005-10-10 09:30:00,10.88,10.92,10.8,10.8,114810.5625717566,10.88,10.92,10.8,10.8,114810.5626
2005-10-10 10:00:00,10.8,10.8,10.74,10.78,208955.223880597,10.8,10.8,10.74,10.78,208955.2239
2005-10-10 10:30:00,10.78,10.84,10.78,10.83,166092.61385380788,10.78,10.84,10.78,10.83,166092.6139
2005-10-10 11:00:00,10.83,10.88,10.8,10.85,154611.55759663222,10.83,10.88,10.8,10.85,154611.5576
2005-10-10 11:30:00,10.85,10.86,10.84,10.85,40949.10065059319,10.85,10.86,10.84,10.85,40949.1007
2005-10-10 12:00:00,10.85,10.86,10.85,10.85,86107.92192881745,10.85,10.86,10.85,10.85,86107.9219
2005-10-10 12:30:00,10.85,10.87,10.85,10.87,70034.44316877153,10.85,10.87,10.85,10.87,70034.4432
2005-10-10 13:00:00,10.87,10.87,10.85,10.85,114045.15882127822,10.87,10.87,10.85,10.85,114045.1588
2005-10-10 13:30:00,10.85,10.86,10.84,10.85,47072.330654420206,10.85,10.86,10.84,10.85,47072.3307
2005-10-10 14:00:00,10.85,10.86,10.78,10.79,138538.0788365863,10.85,10.86,10.78,10.79,138538.0788
2005-10-10 14:30:00,10.79,10.82,10.78,10.81,133945.65633371603,10.79,10.82,10.78,10.81,133945.6563
2005-10-10 15:00:00,10.81,10.84,10.81,10.82,59318.79066207425,10.81,10.84,10.81,10.82,59318.7907
2005-10-10 15:30:00,10.82,10.83,10.82,10.83,86490.62380405664,10.82,10.83,10.82,10.83,86490.6238
2005-10-11 09:30:00,10.85,10.9,10.85,10.88,80750.09567546881,10.85,10.9,10.85,10.88,80750.0957
2005-10-11 10:00:00,10.87,10.88,10.82,10.83,50516.6475315729,10.87,10.88,10.82,10.83,50516.6475
2005-10-11 10:30:00,10.82,10.84,10.82,10.83,80750.09567546881,10.82,10.84,10.82,10.83,80750.0957
2005-10-11 11:00:00,10.83,10.83,10.74,10.74,70034.44316877153,10.83,10.83,10.74,10.74,70034.4432
2005-10-11 11:30:00,10.74,10.76,10.72,10.72,138920.7807118255,10.74,10.76,10.72,10.72,138920.7807
2005-10-11 12:00:00,10.73,10.73,10.63,10.64,81132.797550708,10.73,10.73,10.63,10.64,81132.7976
2005-10-11 12:30:00,10.64,10.66,10.63,10.66,97588.97818599312,10.64,10.66,10.63,10.66,97588.9782
2005-10-11 13:00:00,10.66,10.67,10.66,10.67,76157.67317259854,10.66,10.67,10.66,10.67,76157.6732
2005-10-11 13:30:00,10.67,10.67,10.64,10.65,75009.56754688098,10.67,10.67,10.64,10.65,75009.5675
2005-10-11 14:00:00,10.65,10.7,10.62,10.67,115958.66819747417,10.65,10.7,10.62,10.67,115958.6682
2005-10-11 14:30:00,10.66,10.66,10.61,10.61,112897.05319556066,10.66,10.66,10.61,10.61,112897.0532
2005-10-11 15:00:00,10.61,10.63,10.6,10.6,123995.40757749714,10.61,10.63,10.6,10.6,123995.4076
2005-10-11 15:30:00,10.6,10.62,10.59,10.61,204362.80137772675,10.6,10.62,10.59,10.61,204362.8014
2005-10-12 09:30:00,10.58,10.66,10.53,10.53,148105.62571756603,10.58,10.66,10.53,10.53,148105.6257
2005-10-12 10:00:00,10.52,10.53,10.47,10.47,143895.90508993494,10.52,10.53,10.47,10.47,143895.9051
2005-10-12 10:30:00,10.47,10.47,10.42,10.45,129735.93570608496,10.47,10.47,10.42,10.45,129735.9357
2005-10-12 11:00:00,10.45,10.5,10.45,10.49,76540.37504783773,10.45,10.5,10.45,10.49,76540.375
2005-10-12 11:30:00,10.5,10.53,10.46,10.46,58170.68503635668,10.5,10.53,10.46,10.46,58170.685
2005-10-12 12:00:00,10.46,10.5,10.46,10.5,40566.398775354,10.46,10.5,10.46,10.5,40566.3988
2005-10-12 12:30:00,10.5,10.51,10.49,10.5,34443.16877152698,10.5,10.51,10.49,10.5,34443.1688
2005-10-12 13:00:00,10.5,10.52,10.49,10.51,57405.2812858783,10.5,10.52,10.49,10.51,57405.2813
2005-10-12 13:30:00,10.51,10.51,10.49,10.51,52812.85878300804,10.51,10.51,10.49,10.51,52812.8588
2005-10-12 14:00:00,10.5,10.51,10.43,10.45,146192.11634137007,10.5,10.51,10.43,10.45,146192.1163
2005-10-12 14:30:00,10.46,10.55,10.46,10.49,125143.51320321472,10.46,10.55,10.46,10.49,125143.5132
2005-10-12 15:00:00,10.5,10.59,10.49,10.59,145044.01071565252,10.5,10.59,10.49,10.59,145044.0107
2005-10-12 15:30:00,10.58,10.61,10.56,10.58,204362.80137772675,10.58,10.61,10.56,10.58,204362.8014
2005-10-13 09:30:00,10.61,10.61,10.54,10.55,67355.5300420972,10.61,10.61,10.54,10.55,67355.53
2005-10-13 10:00:00,10.57,10.63,10.56,10.6,65824.72254114045,10.57,10.63,10.56,10.6,65824.7225
2005-10-13 10:30:00,10.61,10.62,10.58,10.61,29468.044393417527,10.61,10.62,10.58,10.61,29468.0444
2005-10-13 11:00:00,10.61,10.63,10.61,10.61,45158.82127822426,10.61,10.63,10.61,10.61,45158.8213
2005-10-13 11:30:00,10.61,10.61,10.58,10.58,62380.40566398776,10.61,10.61,10.58,10.58,62380.4057
2005-10-13 12:00:00,10.59,10.59,10.55,10.58,55874.473784921545,10.59,10.59,10.55,10.58,55874.4738
2005-10-13 12:30:00,10.58,10.59,10.57,10.59,69269.03941829315,10.58,10.59,10.57,10.59,69269.0394
2005-10-13 13:00:00,10.59,10.59,10.57,10.57,48985.84003061615,10.59,10.59,10.57,10.57,48985.84
2005-10-13 13:30:00,10.57,10.57,10.53,10.56,54726.36815920398,10.57,10.57,10.53,10.56,54726.3682
2005-10-13 14:00:00,10.56,10.62,10.56,10.59,45158.82127822426,10.56,10.62,10.56,10.59,45158.8213
2005-10-13 14:30:00,10.6,10.63,10.59,10.62,34443.16877152698,10.6,10.63,10.59,10.62,34443.1688
2005-10-13 15:00:00,10.62,10.64,10.61,10.61,93379.25755836203,10.62,10.64,10.61,10.61,93379.2576
2005-10-13 15:30:00,10.62,10.65,10.62,10.65,133945.65633371603,10.62,10.65,10.62,10.65,133945.6563
2005-10-14 09:30:00,10.67,10.67,10.47,10.49,96058.17068503636,10.67,10.67,10.47,10.49,96058.1707
2005-10-14 10:00:00,10.48,10.55,10.44,10.47,130118.63758132416,10.48,10.55,10.44,10.47,130118.6376
2005-10-14 10:30:00,10.47,10.59,10.47,10.57,68886.33754305396,10.47,10.59,10.47,10.57,68886.3375
2005-10-14 11:00:00,10.57,10.63,10.56,10.6,55874.473784921545,10.57,10.63,10.56,10.6,55874.4738
2005-10-14 11:30:00,10.6,10.66,10.6,10.66,70417.14504401071,10.6,10.66,10.6,10.66,70417.145
2005-10-14 12:00:00,10.67,10.72,10.65,10.69,94144.6613088404,10.67,10.72,10.65,10.69,94144.6613
2005-10-14 12:30:00,10.69,10.69,10.66,10.68,33677.7650210486,10.69,10.69,10.66,10.68,33677.765
2005-10-14 13:00:00,10.68,10.7,10.66,10.7,32912.361270570225,10.68,10.7,10.66,10.7,32912.3613
2005-10-14 13:30:00,10.7,10.71,10.68,10.68,16073.478760045926,10.7,10.71,10.68,10.68,16073.4788
2005-10-14 14:00:00,10.68,10.68,10.65,10.66,30616.150019135097,10.68,10.68,10.65,10.66,30616.15
2005-10-14 14:30:00,10.66,10.72,10.66,10.71,48220.43628013777,10.66,10.72,10.66,10.71,48220.4363
2005-10-14 15:00:00,10.71,10.73,10.7,10.71,50516.6475315729,10.71,10.73,10.7,10.71,50516.6475
2005-10-14 15:30:00,10.71,10.73,10.71,10.72,304247.99081515503,10.71,10.73,10.71,10.72,304247.9908
2005-10-17 09:30:00,10.7,10.71,10.49,10.56,99502.48756218904,10.7,10.71,10.49,10.56,99502.4876
2005-10-17 10:00:00,10.57,10.64,10.57,10.59,53195.560658247225,10.57,10.64,10.57,10.59,53195.5607
2005-10-17 10:30:00,10.58,10.61,10.56,10.56,56639.87753539992,10.58,10.61,10.56,10.56,56639.8775
2005-10-17 11:00:00,10.55,10.59,10.54,10.55,79601.99004975124,10.55,10.59,10.54,10.55,79601.99
2005-10-17 11:30:00,10.55,10.57,10.54,10.57,50133.94565633372,10.55,10.57,10.54,10.57,50133.9457
2005-10-17 12:00:00,10.56,10.56,10.54,10.54,40949.10065059319,10.56,10.56,10.54,10.54,40949.1007
2005-10-17 12:30:00,10.55,10.59,10.52,10.53,55874.473784921545,10.55,10.59,10.52,10.53,55874.4738
2005-10-17 13:00:00,10.52,10.56,10.52,10.56,45158.82127822426,10.52,10.56,10.52,10.56,45158.8213
2005-10-17 13:30:00,10.56,10.57,10.54,10.56,23727.516264829697,10.56,10.57,10.54,10.56,23727.5163
2005-10-17 14:00:00,10.56,10.57,10.55,10.55,73096.05817068504,10.56,10.57,10.55,10.55,73096.0582
2005-10-17 14:30:00,10.56,10.56,10.53,10.53,59318.79066207425,10.56,10.56,10.53,10.53,59318.7907
2005-10-17 15:00:00,10.53,10.56,10.52,10.56,141216.99196326063,10.53,10.56,10.52,10.56,141216.992
2005-10-17 15:30:00,10.56,10.56,10.55,10.55,249521.62265595104,10.56,10.56,10.55,10.55,249521.6227
2005-10-18 09:30:00,10.57,10.57,10.37,10.38,205510.9070034444,10.57,10.57,10.37,10.38,205510.907
2005-10-18 10:00:00,10.38,10.45,10.34,10.45,337160.35208572523,10.38,10.45,10.34,10.45,337160.3521
2005-10-18 10:30:00,10.45,10.6,10.44,10.59,276693.45579793345,10.45,10.6,10.44,10.59,276693.4558
2005-10-18 11:00:00,10.59,10.61,10.58,10.59,132797.55070799848,10.59,10.61,10.58,10.59,132797.5507
2005-10-18 11:30:00,10.59,10.68,10.58,10.68,170302.33448143897,10.59,10.68,10.58,10.68,170302.3345
2005-10-18 12:00:00,10.67,10.69,10.65,10.69,84194.4125526215,10.67,10.69,10.65,10.69,84194.4126
2005-10-18 12:30:00,10.69,10.77,10.69,10.72,170302.33448143897,10.69,10.77,10.69,10.72,170302.3345
2005-10-18 13:00:00,10.72,10.73,10.7,10.72,171450.44010715652,10.72,10.73,10.7,10.72,171450.4401
2005-10-18 13:30:00,10.72,10.74,10.68,10.74,116341.37007271335,10.72,10.74,10.68,10.74,116341.3701
2005-10-18 14:00:00,10.74,10.81,10.74,10.76,121316.49445082282,10.74,10.81,10.74,10.76,121316.4945
2005-10-18 14:30:00,10.76,10.8,10.73,10.76,110983.54381936471,10.76,10.8,10.73,10.76,110983.5438
2005-10-18 15:00:00,10.75,10.81,10.75,10.8,123612.70570225795,10.75,10.81,10.75,10.8,123612.7057
2005-10-18 15:30:00,10.8,10.81,10.74,10.76,192499.0432453119,10.8,10.81,10.74,10.76,192499.0432
2005-10-19 09:30:00,10.72,10.78,10.63,10.63,81898.20130118637,10.72,10.78,10.63,10.63,81898.2013
2005-10-19 10:00:00,10.64,10.64,10.56,10.57,156142.36509758898,10.64,10.64,10.56,10.57,156142.3651
2005-10-19 10:30:00,10.57,10.67,10.57,10.61,97206.27631075392,10.57,10.67,10.57,10.61,97206.2763
2005-10-19 11:00:00,10.6,10.62,10.57,10.57,65059.31879066208,10.6,10.62,10.57,10.57,65059.3188
2005-10-19 11:30:00,10.56,10.65,10.56,10.63,91848.45005740528,10.56,10.65,10.56,10.63,91848.4501
2005-10-19 12:00:00,10.62,10.63,10.59,10.61,60849.598163031005,10.62,10.63,10.59,10.61,60849.5982
2005-10-19 12:30:00,10.62,10.63,10.61,10.63,61997.70378874857,10.62,10.63,10.61,10.63,61997.7038
2005-10-19 13:00:00,10.62,10.64,10.6,10.63,51664.75315729047,10.62,10.64,10.6,10.63,51664.7532
2005-10-19 13:30:00,10.63,10.65,10.62,10.63,59318.79066207425,10.63,10.65,10.62,10.63,59318.7907
2005-10-19 14:00:00,10.63,10.65,10.62,10.65,183314.1982395714,10.63,10.65,10.62,10.65,183314.1982
2005-10-19 14:30:00,10.65,10.69,10.64,10.68,106773.82319173364,10.65,10.69,10.64,10.68,106773.8232
2005-10-19 15:00:00,10.68,10.7,10.68,10.7,64676.61691542289,10.68,10.7,10.68,10.7,64676.6169
2005-10-19 15:30:00,10.7,10.72,10.7,10.71,71947.95254496747,10.7,10.72,10.7,10.71,71947.9525
2005-10-20 09:30:00,10.7,10.7,10.56,10.56,52812.85878300804,10.7,10.7,10.56,10.56,52812.8588
2005-10-20 10:00:00,10.56,10.64,10.56,10.61,47837.73440489858,10.56,10.64,10.56,10.61,47837.7344
2005-10-20 10:30:00,10.6,10.64,10.58,10.62,56639.87753539992,10.6,10.64,10.58,10.62,56639.8775
2005-10-20 11:00:00,10.62,10.62,10.56,10.61,81132.797550708,10.62,10.62,10.56,10.61,81132.7976
2005-10-20 11:30:00,10.61,10.63,10.6,10.61,39800.99502487562,10.61,10.63,10.6,10.61,39800.995
2005-10-20 12:00:00,10.61,10.63,10.59,10.63,46689.62877918102,10.61,10.63,10.59,10.63,46689.6288
2005-10-20 12:30:00,10.62,10.65,10.62,10.65,68120.93379257558,10.62,10.65,10.62,10.65,68120.9338
2005-10-20 13:00:00,10.64,10.68,10.64,10.66,68503.63566781477,10.64,10.68,10.64,10.66,68503.6357
2005-10-20 13:30:00,10.66,10.68,10.65,10.66,94527.3631840796,10.66,10.68,10.65,10.66,94527.3632
2005-10-20 14:00:00,10.66,10.67,10.61,10.63,82280.90317642556,10.66,10.67,10.61,10.63,82280.9032
2005-10-20 14:30:00,10.63,10.65,10.61,10.65,59318.79066207425,10.63,10.65,10.61,10.65,59318.7907
2005-10-20 15:00:00,10.65,10.65,10.57,10.58,132414.84883275928,10.65,10.65,10.57,10.58,132414.8488
2005-10-20 15:30:00,10.6,10.67,10.6,10.65,395713.7389973211,10.6,10.67,10.6,10.65,395713.739
2005-10-21 09:30:00,10.67,10.76,10.67,10.76,94527.3631840796,10.67,10.76,10.67,10.76,94527.3632
2005-10-21 10:00:00,10.76,10.8,10.74,10.8,119402.98507462688,10.76,10.8,10.74,10.8,119402.9851
2005-10-21 10:30:00,10.81,10.81,10.75,10.76,123612.70570225795,10.81,10.81,10.75,10.76,123612.7057
2005-10-21 11:00:00,10.76,10.81,10.76,10.81,86107.92192881745,10.76,10.81,10.76,10.81,86107.9219
2005-10-21 11:30:00,10.81,10.81,10.72,10.73,107539.22694221202,10.81,10.81,10.72,10.73,107539.2269
2005-10-21 12:00:00,10.74,10.79,10.72,10.79,65824.72254114045,10.74,10.79,10.72,10.79,65824.7225
2005-10-21 12:30:00,10.78,10.83,10.76,10.83,50516.6475315729,10.78,10.83,10.76,10.83,50516.6475
2005-10-21 13:00:00,10.83,10.83,10.73,10.79,118637.5813241485,10.83,10.83,10.73,10.79,118637.5813
2005-10-21 13:30:00,10.8,10.86,10.8,10.86,83811.71067738232,10.8,10.86,10.8,10.86,83811.7107
2005-10-21 14:00:00,10.86,10.88,10.83,10.87,86490.62380405664,10.86,10.88,10.83,10.87,86490.6238
2005-10-21 14:30:00,10.87,10.89,10.82,10.85,81132.797550708,10.87,10.89,10.82,10.85,81132.7976
2005-10-21 15:00:00,10.85,10.85,10.79,10.81,89552.23880597015,10.85,10.85,10.79,10.81,89552.2388
2005-10-21 15:30:00,10.81,10.82,10.74,10.76,191733.6394948336,10.81,10.82,10.74,10.76,191733.6395
2005-10-24 09:30:00,10.76,10.88,10.73,10.83,61232.300038270194,10.76,10.88,10.73,10.83,61232.3
2005-10-24 10:00:00,10.85,10.92,10.83,10.87,57405.2812858783,10.85,10.92,10.83,10.87,57405.2813
2005-10-24 10:30:00,10.87,10.91,10.75,10.82,61615.00191350938,10.87,10.91,10.75,10.82,61615.0019
2005-10-24 11:00:00,10.82,10.89,10.76,10.84,193264.4469957903,10.82,10.89,10.76,10.84,193264.447
2005-10-24 11:30:00,10.84,10.88,10.83,10.86,85342.51817833907,10.84,10.88,10.83,10.86,85342.5182
2005-10-24 12:00:00,10.85,10.86,10.84,10.85,243015.6907768848,10.85,10.86,10.84,10.85,243015.6908
2005-10-24 12:30:00,10.86,10.86,10.83,10.85,22579.41063911213,10.86,10.86,10.83,10.85,22579.4106
2005-10-24 13:00:00,10.85,10.88,10.85,10.87,34825.87064676617,10.85,10.88,10.85,10.87,34825.8706
2005-10-24 13:30:00,10.87,10.9,10.86,10.88,37887.48564867968,10.87,10.9,10.86,10.88,37887.4856
2005-10-24 14:00:00,10.87,10.9,10.84,10.89,93379.25755836203,10.87,10.9,10.84,10.89,93379.2576
2005-10-24 14:30:00,10.89,10.92,10.88,10.91,73861.46192116341,10.89,10.92,10.88,10.91,73861.4619
2005-10-24 15:00:00,10.91,10.95,10.9,10.94,132032.1469575201,10.91,10.95,10.9,10.94,132032.147
2005-10-24 15:30:00,10.94,10.99,10.94,10.99,236127.05702257945,10.94,10.99,10.94,10.99,236127.057
2005-10-25 09:30:00,10.6,10.75,10.47,10.53,675086.1079219289,10.6,10.75,10.47,10.53,675086.1079
2005-10-25 10:00:00,10.53,10.75,10.53,10.68,424416.37964026025,10.53,10.75,10.53,10.68,424416.3796
2005-10-25 10:30:00,10.68,10.71,10.63,10.65,631075.3922694222,10.68,10.71,10.63,10.65,631075.3923
2005-10-25 11:00:00,10.65,10.67,10.63,10.64,367011.098354382,10.65,10.67,10.63,10.64,367011.0984
2005-10-25 11:30:00,10.64,10.71,10.64,10.68,320321.4695752009,10.64,10.71,10.64,10.68,320321.4696
2005-10-25 12:00:00,10.68,10.7,10.65,10.65,201301.18637581324,10.68,10.7,10.65,10.65,201301.1864
2005-10-25 12:30:00,10.65,10.66,10.64,10.66,251435.13203214697,10.65,10.66,10.64,10.66,251435.132
2005-10-25 13:00:00,10.65,10.69,10.65,10.69,173363.94948335248,10.65,10.69,10.65,10.69,173363.9495
2005-10-25 13:30:00,10.68,10.69,10.66,10.68,290853.4251817834,10.68,10.69,10.66,10.68,290853.4252
2005-10-25 14:00:00,10.68,10.69,10.56,10.57,533486.414083429,10.68,10.69,10.56,10.57,533486.4141
2005-10-25 14:30:00,10.57,10.57,10.53,10.53,244163.7964026024,10.57,10.57,10.53,10.53,244163.7964
2005-10-25 15:00:00,10.53,10.56,10.47,10.56,270187.5239188672,10.53,10.56,10.47,10.56,270187.5239
2005-10-25 15:30:00,10.56,10.66,10.56,10.62,373134.328358209,10.56,10.66,10.56,10.62,373134.3284
2005-10-26 09:30:00,10.57,10.58,10.31,10.36,209720.6276310754,10.57,10.58,10.31,10.36,209720.6276
2005-10-26 10:00:00,10.36,10.56,10.36,10.49,155376.9613471106,10.36,10.56,10.36,10.49,155376.9613
2005-10-26 10:30:00,10.49,10.52,10.43,10.49,474933.0271718332,10.49,10.52,10.43,10.49,474933.0272
2005-10-26 11:00:00,10.48,10.49,10.44,10.47,141599.6938384998,10.48,10.49,10.44,10.47,141599.6938
2005-10-26 11:30:00,10.47,10.47,10.32,10.33,270952.9276693456,10.47,10.47,10.32,10.33,270952.9277
2005-10-26 12:00:00,10.33,10.4,10.32,10.4,119785.68694986608,10.33,10.4,10.32,10.4,119785.6869
2005-10-26 12:30:00,10.4,10.41,10.36,10.36,365862.9927286644,10.4,10.41,10.36,10.36,365862.9927
2005-10-26 13:00:00,10.37,10.39,10.27,10.29,313050.1339456564,10.37,10.39,10.27,10.29,313050.1339
2005-10-26 13:30:00,10.3,10.3,10.2,10.25,182931.49636433212,10.3,10.3,10.2,10.25,182931.4964
2005-10-26 14:00:00,10.26,10.32,10.24,10.31,116724.07194795254,10.26,10.32,10.24,10.31,116724.0719
2005-10-26 14:30:00,10.3,10.3,10.2,10.2,179104.4776119403,10.3,10.3,10.2,10.2,179104.4776
2005-10-26 15:00:00,10.19,10.26,10.19,10.22,250287.02640642945,10.19,10.26,10.19,10.22,250287.0264
2005-10-26 15:30:00,10.22,10.24,10.15,10.16,543436.662839648,10.22,10.24,10.15,10.16,543436.6628
2005-10-27 09:30:00,10.1,10.19,10.02,10.15,310371.22081898205,10.1,10.19,10.02,10.15,310371.2208
2005-10-27 10:00:00,10.15,10.19,10.1,10.13,359357.0608495982,10.15,10.19,10.1,10.13,359357.0608
2005-10-27 10:30:00,10.14,10.15,10.1,10.13,376578.6452353617,10.14,10.15,10.1,10.13,376578.6452
2005-10-27 11:00:00,10.13,10.14,10.04,10.05,228090.31764255645,10.13,10.14,10.04,10.05,228090.3176
2005-10-27 11:30:00,10.04,10.06,10.01,10.03,98737.08381171068,10.04,10.06,10.01,10.03,98737.0838
2005-10-27 12:00:00,10.03,10.04,10.01,10.04,56639.87753539992,10.03,10.04,10.01,10.04,56639.8775
2005-10-27 12:30:00,10.04,10.16,10.03,10.14,262916.18828932266,10.04,10.16,10.03,10.14,262916.1883
2005-10-27 13:00:00,10.13,10.13,9.98,9.98,91465.74818216608,10.13,10.13,9.98,9.98,91465.7482
2005-10-27 13:30:00,9.99,10.03,9.97,10.03,101033.2950631458,9.99,10.03,9.97,10.03,101033.2951
2005-10-27 14:00:00,10.03,10.04,10.0,10.01,61997.70378874857,10.03,10.04,10.0,10.01,61997.7038
2005-10-27 14:30:00,10.0,10.0,9.95,9.97,88404.13318025258,10.0,10.0,9.95,9.97,88404.1332
2005-10-27 15:00:00,9.97,9.99,9.96,9.99,71182.54879448909,9.97,9.99,9.96,9.99,71182.5488
2005-10-27 15:30:00,10.0,10.02,9.95,9.97,406429.3915040184,10.0,10.02,9.95,9.97,406429.3915
2005-10-28 09:30:00,10.01,10.13,9.95,10.03,202831.99387677,10.01,10.13,9.95,10.03,202831.9939
2005-10-28 10:00:00,10.03,10.09,10.02,10.09,123612.70570225795,10.03,10.09,10.02,10.09,123612.7057
2005-10-28 10:30:00,10.08,10.08,10.05,10.06,44393.417527745885,10.08,10.08,10.05,10.06,44393.4175
2005-10-28 11:00:00,10.06,10.14,10.06,10.14,131649.4450822809,10.06,10.14,10.06,10.14,131649.4451
2005-10-28 11:30:00,10.13,10.19,10.13,10.19,83429.00880214313,10.13,10.19,10.13,10.19,83429.0088
2005-10-28 12:00:00,10.19,10.21,10.18,10.21,99885.18943742824,10.19,10.21,10.18,10.21,99885.1894
2005-10-28 12:30:00,10.2,10.21,10.14,10.17,351703.0233448144,10.2,10.21,10.14,10.17,351703.0233
2005-10-28 13:00:00,10.17,10.22,10.17,10.2,118254.8794489093,10.17,10.22,10.17,10.2,118254.8794
2005-10-28 13:30:00,10.2,10.21,10.18,10.2,101415.996938385,10.2,10.21,10.18,10.2,101415.9969
2005-10-28 14:00:00,10.21,10.22,10.17,10.17,218522.7707615768,10.21,10.22,10.17,10.17,218522.7708
2005-10-28 14:30:00,10.18,10.18,10.14,10.14,298124.760811328,10.18,10.18,10.14,10.14,298124.7608
2005-10-28 15:00:00,10.15,10.15,10.04,10.1,404515.8821278224,10.15,10.15,10.04,10.1,404515.8821
2005-10-28 15:30:00,10.1,10.1,10.05,10.06,468809.7971680061,10.1,10.1,10.05,10.06,468809.7972
2005-10-31 09:30:00,10.11,10.28,10.07,10.27,299655.5683122848,10.11,10.28,10.07,10.27,299655.5683
2005-10-31 10:00:00,10.27,10.3,10.24,10.27,446995.7902793724,10.27,10.3,10.24,10.27,446995.7903
2005-10-31 10:30:00,10.28,10.28,10.24,10.25,686949.8660543436,10.28,10.28,10.24,10.25,686949.8661
2005-10-31 11:00:00,10.25,10.32,10.24,10.26,253731.3432835821,10.25,10.32,10.24,10.26,253731.3433
2005-10-31 11:30:00,10.26,10.28,10.13,10.23,449674.7034060467,10.26,10.28,10.13,10.23,449674.7034
2005-10-31 12:00:00,10.23,10.29,10.23,10.25,286261.0026789131,10.23,10.29,10.23,10.25,286261.0027
2005-10-31 12:30:00,10.25,10.26,10.24,10.26,124760.81132797552,10.25,10.26,10.24,10.26,124760.8113
2005-10-31 13:00:00,10.25,10.29,10.25,10.27,122081.8982013012,10.25,10.29,10.25,10.27,122081.8982
2005-10-31 13:30:00,10.27,10.27,10.21,10.24,102181.40068886336,10.27,10.27,10.21,10.24,102181.4007
2005-10-31 14:00:00,10.24,10.25,10.24,10.24,92231.15193264448,10.24,10.25,10.24,10.24,92231.1519
2005-10-31 14:30:00,10.24,10.33,10.23,10.31,404515.8821278224,10.24,10.33,10.23,10.31,404515.8821
2005-10-31 15:00:00,10.3,10.39,10.28,10.37,262916.18828932266,10.3,10.39,10.28,10.37,262916.1883
2005-10-31 15:30:00,10.37,10.37,10.3,10.36,600841.9441255262,10.37,10.37,10.3,10.36,600841.9441
2005-11-01 09:30:00,10.4,10.54,10.4,10.42,389973.2108687333,10.4,10.54,10.4,10.42,389973.2109
2005-11-01 10:00:00,10.42,10.54,10.4,10.54,295828.54955989285,10.42,10.54,10.4,10.54,295828.5496
2005-11-01 10:30:00,10.54,10.56,10.48,10.49,255644.8526597781,10.54,10.56,10.48,10.49,255644.8527
2005-11-01 11:00:00,10.49,10.5,10.41,10.44,210103.3295063146,10.49,10.5,10.41,10.44,210103.3295
2005-11-01 11:30:00,10.45,10.47,10.42,10.43,88404.13318025258,10.45,10.47,10.42,10.43,88404.1332
2005-11-01 12:00:00,10.44,10.48,10.4,10.48,81898.20130118637,10.44,10.48,10.4,10.48,81898.2013
2005-11-01 12:30:00,10.48,10.5,10.43,10.45,210103.3295063146,10.48,10.5,10.43,10.45,210103.3295
2005-11-01 13:00:00,10.45,10.52,10.45,10.47,126674.32070417146,10.45,10.52,10.45,10.47,126674.3207
2005-11-01 13:30:00,10.47,10.48,10.45,10.45,36356.67814772292,10.47,10.48,10.45,10.45,36356.6781
2005-11-01 14:00:00,10.45,10.48,10.45,10.48,124760.81132797552,10.45,10.48,10.45,10.48,124760.8113
2005-11-01 14:30:00,10.48,10.54,10.45,10.49,202831.99387677,10.48,10.54,10.45,10.49,202831.9939
2005-11-01 15:00:00,10.49,10.54,10.48,10.51,318407.96019900497,10.49,10.54,10.48,10.51,318407.9602
2005-11-01 15:30:00,10.51,10.52,10.47,10.49,312284.73019517795,10.51,10.52,10.47,10.49,312284.7302
2005-11-02 09:30:00,10.55,10.73,10.55,10.69,574435.5147340222,10.55,10.73,10.55,10.69,574435.5147
2005-11-02 10:00:00,10.69,10.76,10.66,10.72,276693.45579793345,10.69,10.76,10.66,10.72,276693.4558
2005-11-02 10:30:00,10.72,10.77,10.68,10.76,121699.196326062,10.72,10.77,10.68,10.76,121699.1963
2005-11-02 11:00:00,10.75,10.78,10.67,10.73,108687.33256792958,10.75,10.78,10.67,10.73,108687.3326
2005-11-02 11:30:00,10.74,10.74,10.67,10.7,74244.1637964026,10.74,10.74,10.67,10.7,74244.1638
2005-11-02 12:00:00,10.7,10.73,10.68,10.73,274014.5426712591,10.7,10.73,10.68,10.73,274014.5427
2005-11-02 12:30:00,10.73,10.79,10.73,10.78,77305.77879831611,10.73,10.79,10.73,10.78,77305.7788
2005-11-02 13:00:00,10.78,10.79,10.76,10.76,98737.08381171068,10.78,10.79,10.76,10.76,98737.0838
2005-11-02 13:30:00,10.76,10.78,10.74,10.77,101798.6988136242,10.76,10.78,10.74,10.77,101798.6988
2005-11-02 14:00:00,10.77,10.79,10.73,10.73,100267.89131266745,10.77,10.79,10.73,10.73,100267.8913
2005-11-02 14:30:00,10.73,10.75,10.71,10.72,156142.36509758898,10.73,10.75,10.71,10.72,156142.3651
2005-11-02 15:00:00,10.73,10.74,10.71,10.73,163413.70072713358,10.73,10.74,10.71,10.73,163413.7007
2005-11-02 15:30:00,10.73,10.73,10.67,10.72,478377.34404898586,10.73,10.73,10.67,10.72,478377.344
2005-11-03 09:30:00,10.75,10.81,10.58,10.8,189054.7263681592,10.75,10.81,10.58,10.8,189054.7264
2005-11-03 10:00:00,10.8,10.8,10.64,10.64,144661.30884041332,10.8,10.8,10.64,10.64,144661.3088
2005-11-03 10:30:00,10.64,10.75,10.62,10.71,154611.55759663222,10.64,10.75,10.62,10.71,154611.5576
2005-11-03 11:00:00,10.72,10.73,10.7,10.71,50899.34940681209,10.72,10.73,10.7,10.71,50899.3494
2005-11-03 11:30:00,10.71,10.71,10.67,10.67,47837.73440489858,10.71,10.71,10.67,10.67,47837.7344
2005-11-03 12:00:00,10.67,10.71,10.63,10.71,75392.26942212017,10.67,10.71,10.63,10.71,75392.2694
2005-11-03 12:30:00,10.71,10.72,10.7,10.71,34825.87064676617,10.71,10.72,10.7,10.71,34825.8706
2005-11-03 13:00:00,10.71,10.71,10.7,10.7,63528.511289705326,10.71,10.71,10.7,10.7,63528.5113
2005-11-03 13:30:00,10.71,10.71,10.7,10.7,47837.73440489858,10.71,10.71,10.7,10.7,47837.7344
2005-11-03 14:00:00,10.7,10.71,10.62,10.62,168771.52698048222,10.7,10.71,10.62,10.62,168771.527
2005-11-03 14:30:00,10.61,10.66,10.61,10.65,125143.51320321472,10.61,10.66,10.61,10.65,125143.5132
2005-11-03 15:00:00,10.66,10.67,10.64,10.66,84959.81630309988,10.66,10.67,10.64,10.66,84959.8163
2005-11-03 15:30:00,10.66,10.69,10.65,10.69,141599.6938384998,10.66,10.69,10.65,10.69,141599.6938
2005-11-04 09:30:00,10.69,10.72,10.64,10.68,109452.73631840796,10.69,10.72,10.64,10.68,109452.7363
2005-11-04 10:00:00,10.68,10.72,10.64,10.71,141599.6938384998,10.68,10.72,10.64,10.71,141599.6938
2005-11-04 10:30:00,10.71,10.71,10.61,10.64,89552.23880597015,10.71,10.71,10.61,10.64,89552.2388
2005-11-04 11:00:00,10.65,10.68,10.62,10.62,49751.24378109453,10.65,10.68,10.62,10.62,49751.2438
2005-11-04 11:30:00,10.63,10.66,10.61,10.66,42862.61002678913,10.63,10.66,10.61,10.66,42862.61
2005-11-04 12:00:00,10.65,10.65,10.56,10.57,173363.94948335248,10.65,10.65,10.56,10.57,173363.9495
2005-11-04 12:30:00,10.57,10.57,10.55,10.56,99119.78568694986,10.57,10.57,10.55,10.56,99119.7857
2005-11-04 13:00:00,10.57,10.59,10.55,10.58,136624.56946039037,10.57,10.59,10.55,10.58,136624.5695
2005-11-04 13:30:00,10.58,10.59,10.52,10.55,86490.62380405664,10.58,10.59,10.52,10.55,86490.6238
2005-11-04 14:00:00,10.54,10.58,10.52,10.55,76923.07692307692,10.54,10.58,10.52,10.55,76923.0769
2005-11-04 14:30:00,10.56,10.56,10.52,10.54,64676.61691542289,10.56,10.56,10.52,10.54,64676.6169
2005-11-04 15:00:00,10.56,10.57,10.55,10.55,73478.76004592422,10.56,10.57,10.55,10.55,73478.76
2005-11-04 15:30:00,10.55,10.59,10.53,10.56,217374.6651358592,10.55,10.59,10.53,10.56,217374.6651
2005-11-07 09:30:00,10.77,10.78,10.57,10.63,183696.90011481056,10.77,10.78,10.57,10.63,183696.9001
2005-11-07 10:00:00,10.62,10.63,10.53,10.57,76157.67317259854,10.62,10.63,10.53,10.57,76157.6732
2005-11-07 10:30:00,10.57,10.58,10.53,10.58,83811.71067738232,10.57,10.58,10.53,10.58,83811.7107
2005-11-07 11:00:00,10.58,10.62,10.55,10.59,74626.86567164179,10.58,10.62,10.55,10.59,74626.8657
2005-11-07 11:30:00,10.58,10.65,10.58,10.65,57022.57941063911,10.58,10.65,10.58,10.65,57022.5794
2005-11-07 12:00:00,10.65,10.65,10.57,10.65,59701.49253731344,10.65,10.65,10.57,10.65,59701.4925
2005-11-07 12:30:00,10.65,10.65,10.64,10.65,33677.7650210486,10.65,10.65,10.64,10.65,33677.765
2005-11-07 13:00:00,10.65,10.66,10.62,10.63,47455.0325296594,10.65,10.66,10.62,10.63,47455.0325
2005-11-07 13:30:00,10.62,10.62,10.6,10.62,42862.61002678913,10.62,10.62,10.6,10.62,42862.61
2005-11-07 14:00:00,10.61,10.65,10.6,10.65,88404.13318025258,10.61,10.65,10.6,10.65,88404.1332
2005-11-07 14:30:00,10.65,10.67,10.64,10.66,52812.85878300804,10.65,10.67,10.64,10.66,52812.8588
2005-11-07 15:00:00,10.68,10.68,10.63,10.63,90317.64255644853,10.68,10.68,10.63,10.63,90317.6426
2005-11-07 15:30:00,10.63,10.67,10.63,10.65,144661.30884041332,10.63,10.67,10.63,10.65,144661.3088
2005-11-08 09:30:00,10.7,10.7,10.55,10.55,99885.18943742824,10.7,10.7,10.55,10.55,99885.1894
2005-11-08 10:00:00,10.57,10.62,10.55,10.6,60849.598163031005,10.57,10.62,10.55,10.6,60849.5982
2005-11-08 10:30:00,10.61,10.61,10.53,10.54,30233.44814389591,10.61,10.61,10.53,10.54,30233.4481
2005-11-08 11:00:00,10.53,10.57,10.5,10.56,130884.04133180254,10.53,10.57,10.5,10.56,130884.0413
2005-11-08 11:30:00,10.56,10.61,10.53,10.61,148488.3275928052,10.56,10.61,10.53,10.61,148488.3276
2005-11-08 12:00:00,10.61,10.61,10.55,10.57,860313.8155376961,10.61,10.61,10.55,10.57,860313.8155
2005-11-08 12:30:00,10.57,10.57,10.54,10.55,179487.1794871795,10.57,10.57,10.54,10.55,179487.1795
2005-11-08 13:00:00,10.54,10.56,10.54,10.56,19135.09376195944,10.54,10.56,10.54,10.56,19135.0938
2005-11-08 13:30:00,10.56,10.56,10.52,10.54,60084.19441255263,10.56,10.56,10.52,10.54,60084.1944
2005-11-08 14:00:00,10.53,10.54,10.49,10.49,94144.6613088404,10.53,10.54,10.49,10.49,94144.6613
2005-11-08 14:30:00,10.49,10.54,10.49,10.54,38270.18752391887,10.49,10.54,10.49,10.54,38270.1875
2005-11-08 15:00:00,10.54,10.55,10.53,10.55,43245.31190202832,10.54,10.55,10.53,10.55,43245.3119
2005-11-08 15:30:00,10.55,10.58,10.54,10.55,110983.54381936471,10.55,10.58,10.54,10.55,110983.5438
2005-11-09 09:30:00,10.59,10.73,10.51,10.58,121699.196326062,10.59,10.73,10.51,10.58,121699.1963
2005-11-09 10:00:00,10.59,10.64,10.57,10.6,68120.93379257558,10.59,10.64,10.57,10.6,68120.9338
2005-11-09 10:30:00,10.61,10.68,10.6,10.67,106773.82319173364,10.61,10.68,10.6,10.67,106773.8232
2005-11-09 11:00:00,10.66,10.67,10.62,10.63,78453.88442403368,10.66,10.67,10.62,10.63,78453.8844
2005-11-09 11:30:00,10.61,10.63,10.61,10.63,70034.44316877153,10.61,10.63,10.61,10.63,70034.4432
2005-11-09 12:00:00,10.64,10.68,10.63,10.67,82280.90317642556,10.64,10.68,10.63,10.67,82280.9032
2005-11-09 12:30:00,10.66,10.67,10.56,10.6,114810.5625717566,10.66,10.67,10.56,10.6,114810.5626
2005-11-09 13:00:00,10.61,10.62,10.59,10.61,49368.54190585534,10.61,10.62,10.59,10.61,49368.5419
2005-11-09 13:30:00,10.61,10.64,10.6,10.64,87638.7294297742,10.61,10.64,10.6,10.64,87638.7294
2005-11-09 14:00:00,10.64,10.68,10.63,10.63,149636.43321852278,10.64,10.68,10.63,10.63,149636.4332
2005-11-09 14:30:00,10.63,10.68,10.59,10.61,99119.78568694986,10.63,10.68,10.59,10.61,99119.7857
2005-11-09 15:00:00,10.6,10.68,10.6,10.64,55491.77190968236,10.6,10.68,10.6,10.64,55491.7719
2005-11-09 15:30:00,10.65,10.67,10.64,10.66,141216.99196326063,10.65,10.67,10.64,10.66,141216.992
2005-11-10 09:30:00,10.69,10.73,10.66,10.71,39035.59127439725,10.69,10.73,10.66,10.71,39035.5913
2005-11-10 10:00:00,10.72,10.73,10.61,10.62,37504.78377344049,10.72,10.73,10.61,10.62,37504.7838
2005-11-10 10:30:00,10.62,10.64,10.59,10.64,44776.119402985074,10.62,10.64,10.59,10.64,44776.1194
2005-11-10 11:00:00,10.65,10.67,10.64,10.66,26789.131266743207,10.65,10.67,10.64,10.66,26789.1313
2005-11-10 11:30:00,10.66,10.66,10.62,10.63,104860.3138155377,10.66,10.66,10.62,10.63,104860.3138
2005-11-10 12:00:00,10.65,10.65,10.63,10.64,15690.776884806735,10.65,10.65,10.63,10.64,15690.7769
2005-11-10 12:30:00,10.64,10.65,10.64,10.65,9950.248756218904,10.64,10.65,10.64,10.65,9950.2488
2005-11-10 13:00:00,10.65,10.66,10.64,10.66,56639.87753539992,10.65,10.66,10.64,10.66,56639.8775
2005-11-10 13:30:00,10.66,10.76,10.64,10.72,96823.57443551472,10.66,10.76,10.64,10.72,96823.5744
2005-11-10 14:00:00,10.74,10.74,10.72,10.72,55874.473784921545,10.74,10.74,10.72,10.72,55874.4738
2005-11-10 14:30:00,10.72,10.74,10.72,10.74,103329.50631458094,10.72,10.74,10.72,10.74,103329.5063
2005-11-10 15:00:00,10.74,10.75,10.73,10.74,148871.0294680444,10.74,10.75,10.73,10.74,148871.0295
2005-11-10 15:30:00,10.74,10.8,10.74,10.77,121316.49445082282,10.74,10.8,10.74,10.77,121316.4945
2005-11-11 09:30:00,10.8,10.8,10.73,10.78,120551.09070034444,10.8,10.8,10.73,10.78,120551.0907
2005-11-11 10:00:00,10.77,10.78,10.74,10.77,130884.04133180254,10.77,10.78,10.74,10.77,130884.0413
2005-11-11 10:30:00,10.77,10.8,10.75,10.8,67738.2319173364,10.77,10.8,10.75,10.8,67738.2319
2005-11-11 11:00:00,10.8,10.82,10.79,10.82,59701.49253731344,10.8,10.82,10.79,10.82,59701.4925
2005-11-11 11:30:00,10.82,10.83,10.78,10.8,79984.69192499043,10.82,10.83,10.78,10.8,79984.6919
2005-11-11 12:00:00,10.8,10.82,10.8,10.82,75774.97129735936,10.8,10.82,10.8,10.82,75774.9713
2005-11-11 12:30:00,10.83,10.84,10.83,10.84,44393.417527745885,10.83,10.84,10.83,10.84,44393.4175
2005-11-11 13:00:00,10.83,10.84,10.83,10.83,24492.920015308075,10.83,10.84,10.83,10.83,24492.92
2005-11-11 13:30:00,10.83,10.84,10.82,10.83,114045.15882127822,10.83,10.84,10.82,10.83,114045.1588
2005-11-11 14:00:00,10.84,10.84,10.82,10.83,101415.996938385,10.84,10.84,10.82,10.83,101415.9969
2005-11-11 14:30:00,10.83,10.84,10.83,10.83,18369.690011481056,10.83,10.84,10.83,10.83,18369.69
2005-11-11 15:00:00,10.84,10.84,10.83,10.83,96440.87256027554,10.84,10.84,10.83,10.83,96440.8726
2005-11-11 15:30:00,10.83,10.84,10.83,10.83,184845.0057405281,10.83,10.84,10.83,10.83,184845.0057
2005-11-14 09:30:00,10.84,10.87,10.74,10.85,76923.07692307692,10.84,10.87,10.74,10.85,76923.0769
2005-11-14 10:00:00,10.85,10.91,10.84,10.86,105625.71756601609,10.85,10.91,10.84,10.86,105625.7176
2005-11-14 10:30:00,10.87,10.88,10.85,10.85,47455.0325296594,10.87,10.88,10.85,10.85,47455.0325
2005-11-14 11:00:00,10.85,10.91,10.85,10.91,54343.66628396479,10.85,10.91,10.85,10.91,54343.6663
2005-11-14 11:30:00,10.9,10.92,10.89,10.9,55874.473784921545,10.9,10.92,10.89,10.9,55874.4738
2005-11-14 12:00:00,10.9,10.92,10.9,10.92,39035.59127439725,10.9,10.92,10.9,10.92,39035.5913
2005-11-14 12:30:00,10.92,10.92,10.9,10.9,34825.87064676617,10.92,10.92,10.9,10.9,34825.8706
2005-11-14 13:00:00,10.9,10.91,10.89,10.9,24875.621890547263,10.9,10.91,10.89,10.9,24875.6219
2005-11-14 13:30:00,10.89,10.92,10.89,10.91,24110.21814006889,10.89,10.92,10.89,10.91,24110.2181
2005-11-14 14:00:00,10.91,10.91,10.86,10.87,50899.34940681209,10.91,10.91,10.86,10.87,50899.3494
2005-11-14 14:30:00,10.88,10.9,10.88,10.88,61232.300038270194,10.88,10.9,10.88,10.88,61232.3
2005-11-14 15:00:00,10.88,10.91,10.86,10.9,103329.50631458094,10.88,10.91,10.86,10.9,103329.5063
2005-11-14 15:30:00,10.89,10.9,10.88,10.89,79601.99004975124,10.89,10.9,10.88,10.89,79601.99
2005-11-15 09:30:00,10.89,10.94,10.85,10.89,52047.45503252966,10.89,10.94,10.85,10.89,52047.455
2005-11-15 10:00:00,10.89,10.96,10.89,10.92,210103.3295063146,10.89,10.96,10.89,10.92,210103.3295
2005-11-15 10:30:00,10.92,11.03,10.91,11.01,185227.7076157673,10.92,11.03,10.91,11.01,185227.7076
2005-11-15 11:00:00,11.01,11.02,10.95,10.98,104860.3138155377,11.01,11.02,10.95,10.98,104860.3138
2005-11-15 11:30:00,10.99,11.02,10.95,11.02,83811.71067738232,10.99,11.02,10.95,11.02,83811.7107
2005-11-15 12:00:00,11.02,11.07,11.02,11.04,123612.70570225795,11.02,11.07,11.02,11.04,123612.7057
2005-11-15 12:30:00,11.04,11.06,11.02,11.05,175277.4588595484,11.04,11.06,11.02,11.05,175277.4589
2005-11-15 13:00:00,11.06,11.07,11.02,11.03,153080.75009567547,11.06,11.07,11.02,11.03,153080.7501
2005-11-15 13:30:00,11.04,11.05,11.02,11.03,104477.6119402985,11.04,11.05,11.02,11.03,104477.6119
2005-11-15 14:00:00,11.02,11.03,11.01,11.01,114810.5625717566,11.02,11.03,11.01,11.01,114810.5626
2005-11-15 14:30:00,11.01,11.03,10.98,10.99,161117.48947569844,11.01,11.03,10.98,10.99,161117.4895
2005-11-15 15:00:00,10.99,11.03,10.99,11.02,380788.3658629928,10.99,11.03,10.99,11.02,380788.3659
2005-11-15 15:30:00,11.02,11.09,11.01,11.09,520474.55032529664,11.02,11.09,11.01,11.09,520474.5503
2005-11-16 09:30:00,11.06,11.13,11.04,11.07,300803.6739380023,11.06,11.13,11.04,11.07,300803.6739
2005-11-16 10:00:00,11.07,11.15,11.06,11.12,350937.619594336,11.07,11.15,11.06,11.12,350937.6196
2005-11-16 10:30:00,11.12,11.14,11.11,11.13,168006.12323000384,11.12,11.14,11.11,11.13,168006.1232
2005-11-16 11:00:00,11.13,11.13,11.09,11.11,151932.64446995792,11.13,11.13,11.09,11.11,151932.6445
2005-11-16 11:30:00,11.12,11.12,11.09,11.09,111366.2456946039,11.12,11.12,11.09,11.09,111366.2457
2005-11-16 12:00:00,11.09,11.12,11.09,11.11,114810.5625717566,11.09,11.12,11.09,11.11,114810.5626
2005-11-16 12:30:00,11.09,11.11,11.09,11.1,52047.45503252966,11.09,11.11,11.09,11.1,52047.455
2005-11-16 13:00:00,11.09,11.12,11.09,11.12,116724.07194795254,11.09,11.12,11.09,11.12,116724.0719
2005-11-16 13:30:00,11.12,11.12,11.09,11.09,186375.8132414849,11.12,11.12,11.09,11.09,186375.8132
2005-11-16 14:00:00,11.09,11.11,11.09,11.11,223115.193264447,11.09,11.11,11.09,11.11,223115.1933
2005-11-16 14:30:00,11.11,11.11,11.07,11.09,225794.1063911213,11.11,11.11,11.07,11.09,225794.1064
2005-11-16 15:00:00,11.09,11.11,11.08,11.11,178721.77573670112,11.09,11.11,11.08,11.11,178721.7757
2005-11-16 15:30:00,11.11,11.11,11.07,11.07,542671.2590891696,11.11,11.11,11.07,11.07,542671.2591
2005-11-17 09:30:00,11.12,11.16,11.08,11.16,88404.13318025258,11.12,11.16,11.08,11.16,88404.1332
2005-11-17 10:00:00,11.16,11.17,11.12,11.17,71565.25066972828,11.16,11.17,11.12,11.17,71565.2507
2005-11-17 10:30:00,11.17,11.19,11.13,11.13,104094.91006505932,11.17,11.19,11.13,11.13,104094.9101
2005-11-17 11:00:00,11.13,11.14,11.12,11.13,203214.6957520092,11.13,11.14,11.12,11.13,203214.6958
2005-11-17 11:30:00,11.13,11.16,11.11,11.14,61232.300038270194,11.13,11.16,11.11,11.14,61232.3
2005-11-17 12:00:00,11.14,11.17,11.13,11.17,85342.51817833907,11.14,11.17,11.13,11.17,85342.5182
2005-11-17 12:30:00,11.17,11.18,11.17,11.17,48985.84003061615,11.17,11.18,11.17,11.17,48985.84
2005-11-17 13:00:00,11.17,11.18,11.16,11.17,49368.54190585534,11.17,11.18,11.16,11.17,49368.5419
2005-11-17 13:30:00,11.17,11.24,11.17,11.24,90317.64255644853,11.17,11.24,11.17,11.24,90317.6426
2005-11-17 14:00:00,11.24,11.3,11.22,11.29,228855.7213930348,11.24,11.3,11.22,11.29,228855.7214
2005-11-17 14:30:00,11.29,11.33,11.28,11.32,158438.5763490241,11.29,11.33,11.28,11.32,158438.5763
2005-11-17 15:00:00,11.33,11.34,11.31,11.31,177190.96823574437,11.33,11.34,11.31,11.31,177190.9682
2005-11-17 15:30:00,11.31,11.32,11.29,11.31,224646.00076540376,11.31,11.32,11.29,11.31,224646.0008
2005-11-18 09:30:00,11.12,11.25,11.04,11.2,319938.7676999617,11.12,11.25,11.04,11.2,319938.7677
2005-11-18 10:00:00,11.2,11.36,11.2,11.36,329889.01645618066,11.2,11.36,11.2,11.36,329889.0165
2005-11-18 10:30:00,11.36,11.36,11.15,11.17,597014.9253731343,11.36,11.36,11.15,11.17,597014.9254
2005-11-18 11:00:00,11.16,11.16,11.13,11.14,290088.02143130504,11.16,11.16,11.13,11.14,290088.0214
2005-11-18 11:30:00,11.14,11.14,11.07,11.08,154611.55759663222,11.14,11.14,11.07,11.08,154611.5576
2005-11-18 12:00:00,11.08,11.11,11.05,11.06,179869.88136241867,11.08,11.11,11.05,11.06,179869.8814
2005-11-18 12:30:00,11.05,11.08,11.03,11.05,253731.3432835821,11.05,11.08,11.03,11.05,253731.3433
2005-11-18 13:00:00,11.05,11.07,11.01,11.04,231151.93264446995,11.05,11.07,11.01,11.04,231151.9326
2005-11-18 13:30:00,11.04,11.08,11.04,11.08,200153.0807500957,11.04,11.08,11.04,11.08,200153.0808
2005-11-18 14:00:00,11.08,11.17,11.07,11.13,179869.88136241867,11.08,11.17,11.07,11.13,179869.8814
2005-11-18 14:30:00,11.14,11.19,11.06,11.08,212016.8388825105,11.14,11.19,11.06,11.08,212016.8389
2005-11-18 15:00:00,11.09,11.11,11.05,11.07,142365.09758897818,11.09,11.11,11.05,11.07,142365.0976
2005-11-18 15:30:00,11.07,11.13,11.07,11.12,542671.2590891696,11.07,11.13,11.07,11.12,542671.2591
2005-11-21 09:30:00,11.15,11.19,11.09,11.1,130501.33945656336,11.15,11.19,11.09,11.1,130501.3395
2005-11-21 10:00:00,11.1,11.2,11.09,11.2,57022.57941063911,11.1,11.2,11.09,11.2,57022.5794
2005-11-21 10:30:00,11.2,11.29,11.09,11.26,218905.47263681592,11.2,11.29,11.09,11.26,218905.4726
2005-11-21 11:00:00,11.26,11.28,11.22,11.26,65059.31879066208,11.26,11.28,11.22,11.26,65059.3188
2005-11-21 11:30:00,11.26,11.26,11.22,11.25,52812.85878300804,11.26,11.26,11.22,11.25,52812.8588
2005-11-21 12:00:00,11.24,11.26,11.24,11.26,43245.31190202832,11.24,11.26,11.24,11.26,43245.3119
2005-11-21 12:30:00,11.26,11.28,11.25,11.28,61997.70378874857,11.26,11.28,11.25,11.28,61997.7038
2005-11-21 13:00:00,11.27,11.27,11.26,11.26,25258.32376578645,11.27,11.27,11.26,11.26,25258.3238
2005-11-21 13:30:00,11.26,11.31,11.25,11.3,66972.82816685802,11.26,11.31,11.25,11.3,66972.8282
2005-11-21 14:00:00,11.3,11.3,11.26,11.29,30616.150019135097,11.3,11.3,11.26,11.29,30616.15
2005-11-21 14:30:00,11.29,11.3,11.25,11.26,50516.6475315729,11.29,11.3,11.25,11.26,50516.6475
2005-11-21 15:00:00,11.26,11.26,11.24,11.26,79601.99004975124,11.26,11.26,11.24,11.26,79601.99
2005-11-21 15:30:00,11.26,11.31,11.26,11.29,1326827.401454267,11.26,11.31,11.26,11.29,1326827.4015
2005-11-22 09:30:00,11.2,11.22,11.07,11.13,162265.595101416,11.2,11.22,11.07,11.13,162265.5951
2005-11-22 10:00:00,11.13,11.15,11.09,11.1,75774.97129735936,11.13,11.15,11.09,11.1,75774.9713
2005-11-22 10:30:00,11.12,11.13,11.08,11.08,58553.386911595866,11.12,11.13,11.08,11.08,58553.3869
2005-11-22 11:00:00,11.09,11.13,11.08,11.11,77305.77879831611,11.09,11.13,11.08,11.11,77305.7788
2005-11-22 11:30:00,11.1,11.13,11.09,11.13,85725.22005357826,11.1,11.13,11.09,11.13,85725.2201
2005-11-22 12:00:00,11.13,11.14,11.11,11.14,25258.32376578645,11.13,11.14,11.11,11.14,25258.3238
2005-11-22 12:30:00,11.14,11.17,11.12,11.13,121699.196326062,11.14,11.17,11.12,11.13,121699.1963
2005-11-22 13:00:00,11.13,11.17,11.06,11.14,238423.26827401447,11.13,11.17,11.06,11.14,238423.2683
2005-11-22 13:30:00,11.14,11.16,11.14,11.15,98737.08381171068,11.14,11.16,11.14,11.15,98737.0838
2005-11-22 14:00:00,11.16,11.18,11.15,11.18,141216.99196326063,11.16,11.18,11.15,11.18,141216.992
2005-11-22 14:30:00,11.18,11.24,11.16,11.22,149253.73134328358,11.18,11.24,11.16,11.22,149253.7313
2005-11-22 15:00:00,11.23,11.24,11.17,11.18,122847.30195177958,11.23,11.24,11.17,11.18,122847.302
2005-11-22 15:30:00,11.18,11.19,11.15,11.17,105243.01569077688,11.18,11.19,11.15,11.17,105243.0157
2005-11-23 09:30:00,11.21,11.21,11.13,11.13,172215.8438576349,11.21,11.21,11.13,11.13,172215.8439
2005-11-23 10:00:00,11.13,11.18,11.12,11.18,60084.19441255263,11.13,11.18,11.12,11.18,60084.1944
2005-11-23 10:30:00,11.18,11.22,11.18,11.21,46306.92690394183,11.18,11.22,11.18,11.21,46306.9269
2005-11-23 11:00:00,11.22,11.26,11.21,11.25,27937.236892460773,11.22,11.26,11.21,11.25,27937.2369
2005-11-23 11:30:00,11.26,11.29,11.25,11.28,42097.20627631075,11.26,11.29,11.25,11.28,42097.2063
2005-11-23 12:00:00,11.28,11.3,11.27,11.29,31381.553769613474,11.28,11.3,11.27,11.29,31381.5538
2005-11-23 12:30:00,11.29,11.3,11.29,11.29,43628.01377726751,11.29,11.3,11.29,11.29,43628.0138
2005-11-23 13:00:00,11.29,11.3,11.29,11.29,14925.37313432836,11.29,11.3,11.29,11.29,14925.3731
2005-11-23 13:30:00,11.3,11.31,11.29,11.31,37122.0818982013,11.3,11.31,11.29,11.31,37122.0819
2005-11-23 14:00:00,11.31,11.32,11.29,11.32,30998.85189437429,11.31,11.32,11.29,11.32,30998.8519
2005-11-23 14:30:00,11.31,11.32,11.29,11.3,46689.62877918102,11.31,11.32,11.29,11.3,46689.6288
2005-11-23 15:00:00,11.3,11.32,11.28,11.31,45924.22502870264,11.3,11.32,11.28,11.31,45924.225
2005-11-23 15:30:00,11.32,11.34,11.3,11.34,161117.48947569844,11.32,11.34,11.3,11.34,161117.4895
2005-11-25 09:30:00,11.36,11.36,11.26,11.28,55109.07003444317,11.36,11.36,11.26,11.28,55109.07
2005-11-25 10:00:00,11.28,11.29,11.2,11.2,53578.26253348641,11.28,11.29,11.2,11.2,53578.2625
2005-11-25 10:30:00,11.21,11.24,11.21,11.21,61615.00191350938,11.21,11.24,11.21,11.21,61615.0019
2005-11-25 11:00:00,11.22,11.25,11.22,11.24,20665.901262916188,11.22,11.25,11.22,11.24,20665.9013
2005-11-25 11:30:00,11.25,11.32,11.25,11.29,31764.255644852663,11.25,11.32,11.25,11.29,31764.2556
2005-11-25 12:00:00,11.29,11.33,11.27,11.3,40183.69690011481,11.29,11.33,11.27,11.3,40183.6969
2005-11-25 12:30:00,11.3,11.32,11.28,11.32,50899.34940681209,11.3,11.32,11.28,11.32,50899.3494
2005-11-25 13:00:00,11.31,11.31,11.29,11.29,7271.335629544585,11.31,11.31,11.29,11.29,7271.3356
2005-11-25 13:30:00,11.29,11.29,11.29,11.29,0.0,11.29,11.29,11.29,11.29,0.0
2005-11-25 14:00:00,11.29,11.29,11.29,11.29,0.0,11.29,11.29,11.29,11.29,0.0
2005-11-25 14:30:00,11.29,11.29,11.29,11.29,0.0,11.29,11.29,11.29,11.29,0.0
2005-11-25 15:00:00,11.29,11.29,11.29,11.29,0.0,11.29,11.29,11.29,11.29,0.0
2005-11-28 09:30:00,11.29,11.35,11.2,11.2,125526.2150784539,11.29,11.35,11.2,11.2,125526.2151
2005-11-28 10:00:00,11.2,11.26,11.19,11.21,68886.33754305396,11.2,11.26,11.19,11.21,68886.3375
2005-11-28 10:30:00,11.21,11.24,11.18,11.18,74244.1637964026,11.21,11.24,11.18,11.18,74244.1638
2005-11-28 11:00:00,11.18,11.19,11.13,11.17,95675.46880979717,11.18,11.19,11.13,11.17,95675.4688
2005-11-28 11:30:00,11.18,11.25,11.17,11.23,38652.889399158055,11.18,11.25,11.17,11.23,38652.8894
2005-11-28 12:00:00,11.23,11.23,11.2,11.2,28702.64064293915,11.23,11.23,11.2,11.2,28702.6406
2005-11-28 12:30:00,11.2,11.21,11.17,11.17,24875.621890547263,11.2,11.21,11.17,11.17,24875.6219
2005-11-28 13:00:00,11.17,11.19,11.15,11.18,47837.73440489858,11.17,11.19,11.15,11.18,47837.7344
2005-11-28 13:30:00,11.18,11.18,11.16,11.18,55874.473784921545,11.18,11.18,11.16,11.18,55874.4738
2005-11-28 14:00:00,11.17,11.18,11.16,11.17,51282.05128205128,11.17,11.18,11.16,11.17,51282.0513
2005-11-28 14:30:00,11.17,11.17,11.13,11.14,123612.70570225795,11.17,11.17,11.13,11.14,123612.7057
2005-11-28 15:00:00,11.14,11.15,11.13,11.14,73096.05817068504,11.14,11.15,11.13,11.14,73096.0582
2005-11-28 15:30:00,11.14,11.16,11.13,11.14,147722.92384232685,11.14,11.16,11.13,11.14,147722.9238
2005-11-29 09:30:00,11.14,11.21,11.12,11.2,94527.3631840796,11.14,11.21,11.12,11.2,94527.3632
2005-11-29 10:00:00,11.21,11.22,11.2,11.22,77688.4806735553,11.21,11.22,11.2,11.22,77688.4807
2005-11-29 10:30:00,11.22,11.24,11.19,11.24,42862.61002678913,11.22,11.24,11.19,11.24,42862.61
2005-11-29 11:00:00,11.24,11.27,11.23,11.25,75009.56754688098,11.24,11.27,11.23,11.25,75009.5675
2005-11-29 11:30:00,11.25,11.29,11.25,11.25,63145.80941446614,11.25,11.29,11.25,11.25,63145.8094
2005-11-29 12:00:00,11.26,11.29,11.25,11.25,66972.82816685802,11.26,11.29,11.25,11.25,66972.8282
2005-11-29 12:30:00,11.25,11.32,11.24,11.29,87638.7294297742,11.25,11.32,11.24,11.29,87638.7294
2005-11-29 13:00:00,11.29,11.31,11.26,11.26,104094.91006505932,11.29,11.31,11.26,11.26,104094.9101
2005-11-29 13:30:00,11.25,11.26,11.2,11.22,42862.61002678913,11.25,11.26,11.2,11.22,42862.61
2005-11-29 14:00:00,11.22,11.24,11.2,11.2,14925.37313432836,11.22,11.24,11.2,11.2,14925.3731
2005-11-29 14:30:00,11.2,11.23,11.2,11.21,65059.31879066208,11.2,11.23,11.2,11.21,65059.3188
2005-11-29 15:00:00,11.21,11.22,11.2,11.21,178721.77573670112,11.21,11.22,11.2,11.21,178721.7757
2005-11-29 15:30:00,11.21,11.22,11.2,11.21,86490.62380405664,11.21,11.22,11.2,11.21,86490.6238
2005-11-30 09:30:00,11.25,11.26,11.17,11.25,219670.8763872943,11.25,11.26,11.17,11.25,219670.8764
2005-11-30 10:00:00,11.24,11.27,11.14,11.2,150019.13509376196,11.24,11.27,11.14,11.2,150019.1351
2005-11-30 10:30:00,11.19,11.21,11.16,11.2,546880.9797168006,11.19,11.21,11.16,11.2,546880.9797
2005-11-30 11:00:00,11.2,11.22,11.18,11.22,182931.49636433212,11.2,11.22,11.18,11.22,182931.4964
2005-11-30 11:30:00,11.22,11.23,11.21,11.23,57022.57941063911,11.22,11.23,11.21,11.23,57022.5794
2005-11-30 12:00:00,11.23,11.25,11.21,11.24,261768.08266360508,11.23,11.25,11.21,11.24,261768.0827
2005-11-30 12:30:00,11.23,11.25,11.23,11.25,73096.05817068504,11.23,11.25,11.23,11.25,73096.0582
2005-11-30 13:00:00,11.25,11.27,11.23,11.23,78836.58629927287,11.25,11.27,11.23,11.23,78836.5863
2005-11-30 13:30:00,11.23,11.25,11.23,11.24,52430.15690776885,11.23,11.25,11.23,11.24,52430.1569
2005-11-30 14:00:00,11.24,11.25,11.23,11.25,185227.7076157673,11.24,11.25,11.23,11.25,185227.7076
2005-11-30 14:30:00,11.25,11.25,11.2,11.21,56639.87753539992,11.25,11.25,11.2,11.21,56639.8775
2005-11-30 15:00:00,11.21,11.21,11.13,11.13,132032.1469575201,11.21,11.21,11.13,11.13,132032.147
2005-11-30 15:30:00,11.14,11.17,11.13,11.14,161500.19135093762,11.14,11.17,11.13,11.14,161500.1914
2005-12-01 09:30:00,11.15,11.29,11.15,11.28,44393.417527745885,11.15,11.29,11.15,11.28,44393.4175
2005-12-01 10:00:00,11.28,11.3,11.15,11.15,132797.55070799848,11.28,11.3,11.15,11.15,132797.5507
2005-12-01 10:30:00,11.15,11.26,11.15,11.26,132032.1469575201,11.15,11.26,11.15,11.26,132032.147
2005-12-01 11:00:00,11.26,11.34,11.26,11.31,197091.46574818212,11.26,11.34,11.26,11.31,197091.4657
2005-12-01 11:30:00,11.32,11.33,11.29,11.31,93379.25755836203,11.32,11.33,11.29,11.31,93379.2576
2005-12-01 12:00:00,11.31,11.33,11.29,11.3,343666.28396479145,11.31,11.33,11.29,11.3,343666.284
2005-12-01 12:30:00,11.29,11.31,11.27,11.29,55491.77190968236,11.29,11.31,11.27,11.29,55491.7719
2005-12-01 13:00:00,11.3,11.31,11.29,11.31,42862.61002678913,11.3,11.31,11.29,11.31,42862.61
2005-12-01 13:30:00,11.31,11.32,11.3,11.31,109835.43819364716,11.31,11.32,11.3,11.31,109835.4382
2005-12-01 14:00:00,11.31,11.33,11.31,11.32,126674.32070417146,11.31,11.33,11.31,11.32,126674.3207
2005-12-01 14:30:00,11.31,11.33,11.31,11.31,105625.71756601609,11.31,11.33,11.31,11.31,105625.7176
2005-12-01 15:00:00,11.32,11.32,11.3,11.3,75392.26942212017,11.32,11.32,11.3,11.3,75392.2694
2005-12-01 15:30:00,11.3,11.31,11.29,11.3,120168.38882510526,11.3,11.31,11.29,11.3,120168.3888
2005-12-02 09:30:00,11.24,11.24,11.17,11.21,91848.45005740528,11.24,11.24,11.17,11.21,91848.4501
2005-12-02 10:00:00,11.21,11.24,11.2,11.23,138538.0788365863,11.21,11.24,11.2,11.23,138538.0788
2005-12-02 10:30:00,11.23,11.24,11.22,11.23,42097.20627631075,11.23,11.24,11.22,11.23,42097.2063
2005-12-02 11:00:00,11.23,11.24,11.19,11.24,69651.74129353234,11.23,11.24,11.19,11.24,69651.7413
2005-12-02 11:30:00,11.24,11.24,11.23,11.24,50133.94565633372,11.24,11.24,11.23,11.24,50133.9457
2005-12-02 12:00:00,11.24,11.31,11.24,11.3,57022.57941063911,11.24,11.31,11.24,11.3,57022.5794
2005-12-02 12:30:00,11.31,11.34,11.3,11.31,34825.87064676617,11.31,11.34,11.3,11.31,34825.8706
2005-12-02 13:00:00,11.31,11.31,11.3,11.31,16073.478760045926,11.31,11.31,11.3,11.31,16073.4788
2005-12-02 13:30:00,11.31,11.32,11.3,11.32,30616.150019135097,11.31,11.32,11.3,11.32,30616.15
2005-12-02 14:00:00,11.32,11.36,11.32,11.36,31381.553769613474,11.32,11.36,11.32,11.36,31381.5538
2005-12-02 14:30:00,11.36,11.36,11.3,11.31,31764.255644852663,11.36,11.36,11.3,11.31,31764.2556
2005-12-02 15:00:00,11.31,11.34,11.31,11.34,35973.976272483735,11.31,11.34,11.31,11.34,35973.9763
2005-12-02 15:30:00,11.34,11.35,11.33,11.34,88021.4313050134,11.34,11.35,11.33,11.34,88021.4313
2005-12-05 09:30:00,11.28,11.29,11.13,11.14,153463.45197091467,11.28,11.29,11.13,11.14,153463.452
2005-12-05 10:00:00,11.15,11.2,11.14,11.2,117489.47569843092,11.15,11.2,11.14,11.2,117489.4757
2005-12-05 10:30:00,11.19,11.2,11.15,11.17,70417.14504401071,11.19,11.2,11.15,11.17,70417.145
2005-12-05 11:00:00,11.17,11.2,11.14,11.14,84194.4125526215,11.17,11.2,11.14,11.14,84194.4126
2005-12-05 11:30:00,11.14,11.14,11.11,11.11,81515.49942594719,11.14,11.14,11.11,11.11,81515.4994
2005-12-05 12:00:00,11.11,11.11,11.07,11.07,64676.61691542289,11.11,11.11,11.07,11.07,64676.6169
2005-12-05 12:30:00,11.07,11.1,11.07,11.07,90700.34443168771,11.07,11.1,11.07,11.07,90700.3444
2005-12-05 13:00:00,11.07,11.1,11.07,11.1,71947.95254496747,11.07,11.1,11.07,11.1,71947.9525
2005-12-05 13:30:00,11.1,11.13,11.1,11.13,61615.00191350938,11.1,11.13,11.1,11.13,61615.0019
2005-12-05 14:00:00,11.13,11.13,11.09,11.11,91465.74818216608,11.13,11.13,11.09,11.11,91465.7482
2005-12-05 14:30:00,11.12,11.14,11.12,11.12,69269.03941829315,11.12,11.14,11.12,11.12,69269.0394
2005-12-05 15:00:00,11.12,11.13,11.1,11.13,52047.45503252966,11.12,11.13,11.1,11.13,52047.455
2005-12-05 15:30:00,11.13,11.16,11.13,11.14,135476.4638346728,11.13,11.16,11.13,11.14,135476.4638
2005-12-06 09:30:00,11.14,11.15,11.07,11.1,107539.22694221202,11.14,11.15,11.07,11.1,107539.2269
2005-12-06 10:00:00,11.1,11.18,11.07,11.18,70034.44316877153,11.1,11.18,11.07,11.18,70034.4432
2005-12-06 10:30:00,11.17,11.19,11.15,11.19,55491.77190968236,11.17,11.19,11.15,11.19,55491.7719
2005-12-06 11:00:00,11.19,11.19,11.16,11.17,29468.044393417527,11.19,11.19,11.16,11.17,29468.0444
2005-12-06 11:30:00,11.17,11.19,11.16,11.18,59318.79066207425,11.17,11.19,11.16,11.18,59318.7907
2005-12-06 12:00:00,11.17,11.24,11.17,11.24,39800.99502487562,11.17,11.24,11.17,11.24,39800.995
2005-12-06 12:30:00,11.23,11.24,11.22,11.23,34060.46689628779,11.23,11.24,11.22,11.23,34060.4669
2005-12-06 13:00:00,11.24,11.24,11.23,11.23,29850.74626865672,11.24,11.24,11.23,11.23,29850.7463
2005-12-06 13:30:00,11.23,11.25,11.23,11.24,31764.255644852663,11.23,11.25,11.23,11.24,31764.2556
2005-12-06 14:00:00,11.24,11.25,11.23,11.24,26023.72751626483,11.24,11.25,11.23,11.24,26023.7275
2005-12-06 14:30:00,11.24,11.24,11.22,11.24,43245.31190202832,11.24,11.24,11.22,11.24,43245.3119
2005-12-06 15:00:00,11.24,11.24,11.2,11.22,73478.76004592422,11.24,11.24,11.2,11.22,73478.76
2005-12-06 15:30:00,11.22,11.23,11.17,11.21,140834.29008802143,11.22,11.23,11.17,11.21,140834.2901
2005-12-07 09:30:00,11.19,11.26,11.19,11.22,100267.89131266745,11.19,11.26,11.19,11.22,100267.8913
2005-12-07 10:00:00,11.22,11.28,11.22,11.25,61232.300038270194,11.22,11.28,11.22,11.25,61232.3
2005-12-07 10:30:00,11.25,11.29,11.25,11.26,47837.73440489858,11.25,11.29,11.25,11.26,47837.7344
2005-12-07 11:00:00,11.26,11.29,11.25,11.28,53195.560658247225,11.26,11.29,11.25,11.28,53195.5607
2005-12-07 11:30:00,11.27,11.31,11.27,11.31,79601.99004975124,11.27,11.31,11.27,11.31,79601.99
2005-12-07 12:00:00,11.31,11.34,11.3,11.31,75774.97129735936,11.31,11.34,11.3,11.31,75774.9713
2005-12-07 12:30:00,11.3,11.32,11.3,11.31,199004.9751243781,11.3,11.32,11.3,11.31,199004.9751
2005-12-07 13:00:00,11.31,11.33,11.31,11.32,55874.473784921545,11.31,11.33,11.31,11.32,55874.4738
2005-12-07 13:30:00,11.31,11.32,11.3,11.32,68120.93379257558,11.31,11.32,11.3,11.32,68120.9338
2005-12-07 14:00:00,11.32,11.32,11.3,11.3,45924.22502870264,11.32,11.32,11.3,11.3,45924.225
2005-12-07 14:30:00,11.3,11.31,11.28,11.29,55491.77190968236,11.3,11.31,11.28,11.29,55491.7719
2005-12-07 15:00:00,11.29,11.31,11.28,11.31,119785.68694986608,11.29,11.31,11.28,11.31,119785.6869
2005-12-07 15:30:00,11.31,11.31,11.3,11.3,128205.12820512822,11.31,11.31,11.3,11.3,128205.1282
2005-12-08 09:30:00,11.3,11.36,11.3,11.33,86490.62380405664,11.3,11.36,11.3,11.33,86490.6238
2005-12-08 10:00:00,11.33,11.34,11.26,11.26,42862.61002678913,11.33,11.34,11.26,11.26,42862.61
2005-12-08 10:30:00,11.25,11.31,11.24,11.3,78836.58629927287,11.25,11.31,11.24,11.3,78836.5863
2005-12-08 11:00:00,11.3,11.46,11.25,11.3,246077.3057787984,11.3,11.46,11.25,11.3,246077.3058
2005-12-08 11:30:00,11.31,11.37,11.31,11.33,51664.75315729047,11.31,11.37,11.31,11.33,51664.7532
2005-12-08 12:00:00,11.33,11.37,11.32,11.34,43245.31190202832,11.33,11.37,11.32,11.34,43245.3119
2005-12-08 12:30:00,11.33,11.37,11.31,11.36,85725.22005357826,11.33,11.37,11.31,11.36,85725.2201
2005-12-08 13:00:00,11.35,11.35,11.3,11.31,37504.78377344049,11.35,11.35,11.3,11.31,37504.7838
2005-12-08 13:30:00,11.31,11.32,11.3,11.3,18752.391886720245,11.31,11.32,11.3,11.3,18752.3919
2005-12-08 14:00:00,11.31,11.31,11.25,11.27,77688.4806735553,11.31,11.31,11.25,11.27,77688.4807
2005-12-08 14:30:00,11.26,11.3,11.26,11.3,63145.80941446614,11.26,11.3,11.26,11.3,63145.8094
2005-12-08 15:00:00,11.3,11.34,11.29,11.31,70034.44316877153,11.3,11.34,11.29,11.31,70034.4432
2005-12-08 15:30:00,11.31,11.36,11.31,11.35,109452.73631840796,11.31,11.36,11.31,11.35,109452.7363
2005-12-09 09:30:00,11.32,11.46,11.32,11.39,143130.50133945656,11.32,11.46,11.32,11.39,143130.5013
2005-12-09 10:00:00,11.41,11.41,11.38,11.38,26789.131266743207,11.41,11.41,11.38,11.38,26789.1313
2005-12-09 10:30:00,11.37,11.41,11.35,11.4,77688.4806735553,11.37,11.41,11.35,11.4,77688.4807
2005-12-09 11:00:00,11.4,11.48,11.4,11.44,231534.6345197092,11.4,11.48,11.4,11.44,231534.6345
2005-12-09 11:30:00,11.44,11.52,11.44,11.49,237657.86452353612,11.44,11.52,11.44,11.49,237657.8645
2005-12-09 12:00:00,11.48,11.51,11.47,11.49,131266.74320704173,11.48,11.51,11.47,11.49,131266.7432
2005-12-09 12:30:00,11.5,11.56,11.5,11.56,151167.24071947954,11.5,11.56,11.5,11.56,151167.2407
2005-12-09 13:00:00,11.56,11.57,11.55,11.55,110600.84194412552,11.56,11.57,11.55,11.55,110600.8419
2005-12-09 13:30:00,11.55,11.57,11.54,11.54,73096.05817068504,11.55,11.57,11.54,11.54,73096.0582
2005-12-09 14:00:00,11.54,11.57,11.54,11.56,71182.54879448909,11.54,11.57,11.54,11.56,71182.5488
2005-12-09 14:30:00,11.57,11.61,11.55,11.58,138155.37696134712,11.57,11.61,11.55,11.58,138155.377
2005-12-09 15:00:00,11.58,11.59,11.5,11.53,140068.88633754305,11.58,11.59,11.5,11.53,140068.8863
2005-12-09 15:30:00,11.53,11.6,11.49,11.54,622273.2491389208,11.53,11.6,11.49,11.54,622273.2491
2005-12-12 09:30:00,11.56,11.64,11.5,11.64,178339.07386146192,11.56,11.64,11.5,11.64,178339.0739
2005-12-12 10:00:00,11.64,11.65,11.58,11.63,81898.20130118637,11.64,11.65,11.58,11.63,81898.2013
2005-12-12 10:30:00,11.61,11.69,11.59,11.67,210103.3295063146,11.61,11.69,11.59,11.67,210103.3295
2005-12-12 11:00:00,11.67,11.72,11.66,11.72,135093.7619594336,11.67,11.72,11.66,11.72,135093.762
2005-12-12 11:30:00,11.72,11.72,11.67,11.7,95292.76693455798,11.72,11.72,11.67,11.7,95292.7669
2005-12-12 12:00:00,11.68,11.69,11.63,11.67,211634.1370072713,11.68,11.69,11.63,11.67,211634.137
2005-12-12 12:30:00,11.67,11.7,11.65,11.67,61615.00191350938,11.67,11.7,11.65,11.67,61615.0019
2005-12-12 13:00:00,11.66,11.67,11.63,11.67,55874.473784921545,11.66,11.67,11.63,11.67,55874.4738
2005-12-12 13:30:00,11.67,11.67,11.62,11.65,83046.30692690394,11.67,11.67,11.62,11.65,83046.3069
2005-12-12 14:00:00,11.64,11.67,11.64,11.66,72330.65442020666,11.64,11.67,11.64,11.66,72330.6544
2005-12-12 14:30:00,11.67,11.72,11.66,11.72,127822.42632988904,11.67,11.72,11.66,11.72,127822.4263
2005-12-12 15:00:00,11.72,11.73,11.69,11.71,95292.76693455798,11.72,11.73,11.69,11.71,95292.7669
2005-12-12 15:30:00,11.71,11.72,11.67,11.71,226176.8082663605,11.71,11.72,11.67,11.71,226176.8083
2005-12-13 09:30:00,11.72,11.74,11.65,11.67,120551.09070034444,11.72,11.74,11.65,11.67,120551.0907
2005-12-13 10:00:00,11.68,11.69,11.65,11.66,104094.91006505932,11.68,11.69,11.65,11.66,104094.9101
2005-12-13 10:30:00,11.66,11.68,11.66,11.67,62763.10753922695,11.66,11.68,11.66,11.67,62763.1075
2005-12-13 11:00:00,11.67,11.68,11.67,11.68,38652.889399158055,11.67,11.68,11.67,11.68,38652.8894
2005-12-13 11:30:00,11.68,11.68,11.66,11.68,26023.72751626483,11.68,11.68,11.66,11.68,26023.7275
2005-12-13 12:00:00,11.67,11.71,11.66,11.7,67355.5300420972,11.67,11.71,11.66,11.7,67355.53
2005-12-13 12:30:00,11.7,11.75,11.69,11.75,104860.3138155377,11.7,11.75,11.69,11.75,104860.3138
2005-12-13 13:00:00,11.75,11.76,11.7,11.75,88021.4313050134,11.75,11.76,11.7,11.75,88021.4313
2005-12-13 13:30:00,11.75,11.75,11.71,11.73,56639.87753539992,11.75,11.75,11.71,11.73,56639.8775
2005-12-13 14:00:00,11.73,11.79,11.71,11.79,245694.60390355915,11.73,11.79,11.71,11.79,245694.6039
2005-12-13 14:30:00,11.79,11.82,11.77,11.82,113662.45694603903,11.79,11.82,11.77,11.82,113662.4569
2005-12-13 15:00:00,11.82,11.82,11.79,11.8,103329.50631458094,11.82,11.82,11.79,11.8,103329.5063
2005-12-13 15:30:00,11.8,11.82,11.8,11.81,236892.4607730578,11.8,11.82,11.8,11.81,236892.4608
2005-12-14 09:30:00,11.76,11.89,11.76,11.88,176808.26636050516,11.76,11.89,11.76,11.88,176808.2664
2005-12-14 10:00:00,11.88,11.92,11.85,11.89,168771.52698048222,11.88,11.92,11.85,11.89,168771.527
2005-12-14 10:30:00,11.89,11.97,11.86,11.94,235744.35514734025,11.89,11.97,11.86,11.94,235744.3551
2005-12-14 11:00:00,11.95,11.95,11.89,11.93,156525.06697282818,11.95,11.95,11.89,11.93,156525.067
2005-12-14 11:30:00,11.93,11.96,11.91,11.95,112897.05319556066,11.93,11.96,11.91,11.95,112897.0532
2005-12-14 12:00:00,11.96,11.96,11.9,11.9,181017.98698813625,11.96,11.96,11.9,11.9,181017.987
2005-12-14 12:30:00,11.91,11.95,11.89,11.94,69651.74129353234,11.91,11.95,11.89,11.94,69651.7413
2005-12-14 13:00:00,11.95,11.98,11.93,11.94,80750.09567546881,11.95,11.98,11.93,11.94,80750.0957
2005-12-14 13:30:00,11.94,11.96,11.92,11.95,114810.5625717566,11.94,11.96,11.92,11.95,114810.5626
2005-12-14 14:00:00,11.94,12.0,11.94,11.99,388059.7014925373,11.94,12.0,11.94,11.99,388059.7015
2005-12-14 14:30:00,11.99,11.99,11.9,11.9,161500.19135093762,11.99,11.99,11.9,11.9,161500.1914
2005-12-14 15:00:00,11.9,11.92,11.88,11.88,407960.1990049752,11.9,11.92,11.88,11.88,407960.199
2005-12-14 15:30:00,11.88,11.89,11.87,11.88,307309.60581706854,11.88,11.89,11.87,11.88,307309.6058
2005-12-15 09:30:00,11.85,11.91,11.66,11.66,132797.55070799848,11.85,11.91,11.66,11.66,132797.5507
2005-12-15 10:00:00,11.66,11.76,11.66,11.71,234978.95139686184,11.66,11.76,11.66,11.71,234978.9514
2005-12-15 10:30:00,11.7,11.75,11.7,11.73,61232.300038270194,11.7,11.75,11.7,11.73,61232.3
2005-12-15 11:00:00,11.74,11.76,11.72,11.73,83429.00880214313,11.74,11.76,11.72,11.73,83429.0088
2005-12-15 11:30:00,11.73,11.76,11.72,11.72,79219.28817451205,11.73,11.76,11.72,11.72,79219.2882
2005-12-15 12:00:00,11.72,11.72,11.66,11.67,49368.54190585534,11.72,11.72,11.66,11.67,49368.5419
2005-12-15 12:30:00,11.68,11.68,11.65,11.66,158821.2782242633,11.68,11.68,11.65,11.66,158821.2782
2005-12-15 13:00:00,11.66,11.66,11.62,11.62,48603.13815537696,11.66,11.66,11.62,11.62,48603.1382
2005-12-15 13:30:00,11.62,11.66,11.62,11.64,107156.52506697284,11.62,11.66,11.62,11.64,107156.5251
2005-12-15 14:00:00,11.65,11.65,11.59,11.61,172598.5457328741,11.65,11.65,11.59,11.61,172598.5457
2005-12-15 14:30:00,11.61,11.69,11.6,11.69,123995.40757749714,11.61,11.69,11.6,11.69,123995.4076
2005-12-15 15:00:00,11.68,11.72,11.68,11.71,133562.95445847686,11.68,11.72,11.68,11.71,133562.9545
2005-12-15 15:30:00,11.71,11.77,11.71,11.76,346727.89896670496,11.71,11.77,11.71,11.76,346727.899
2005-12-16 09:30:00,11.71,11.8,11.71,11.75,388442.4033677765,11.71,11.8,11.71,11.75,388442.4034
2005-12-16 10:00:00,11.77,11.77,11.71,11.71,209720.6276310754,11.77,11.77,11.71,11.71,209720.6276
2005-12-16 10:30:00,11.72,11.73,11.65,11.68,88404.13318025258,11.72,11.73,11.65,11.68,88404.1332
2005-12-16 11:00:00,11.69,11.71,11.66,11.71,63911.21316494452,11.69,11.71,11.66,11.71,63911.2132
2005-12-16 11:30:00,11.71,11.71,11.68,11.69,28319.93876769996,11.71,11.71,11.68,11.69,28319.9388
2005-12-16 12:00:00,11.69,11.7,11.68,11.68,234978.95139686184,11.69,11.7,11.68,11.68,234978.9514
2005-12-16 12:30:00,11.68,11.68,11.62,11.62,163030.99885189437,11.68,11.68,11.62,11.62,163030.9989
2005-12-16 13:00:00,11.63,11.66,11.63,11.64,66207.42441637964,11.63,11.66,11.63,11.64,66207.4244
2005-12-16 13:30:00,11.64,11.64,11.62,11.63,73861.46192116341,11.64,11.64,11.62,11.63,73861.4619
2005-12-16 14:00:00,11.64,11.64,11.62,11.62,70034.44316877153,11.64,11.64,11.62,11.62,70034.4432
2005-12-16 14:30:00,11.63,11.71,11.63,11.66,205510.9070034444,11.63,11.71,11.63,11.66,205510.907
2005-12-16 15:00:00,11.66,11.66,11.61,11.62,57022.57941063911,11.66,11.66,11.61,11.62,57022.5794
2005-12-16 15:30:00,11.62,11.66,11.59,11.62,236127.05702257945,11.62,11.66,11.59,11.62,236127.057
2005-12-19 09:30:00,11.63,11.63,11.47,11.49,93761.95943360122,11.63,11.63,11.47,11.49,93761.9594
2005-12-19 10:00:00,11.49,11.54,11.47,11.49,71182.54879448909,11.49,11.54,11.47,11.49,71182.5488
2005-12-19 10:30:00,11.48,11.5,11.47,11.49,114810.5625717566,11.48,11.5,11.47,11.49,114810.5626
2005-12-19 11:00:00,11.49,11.5,11.45,11.5,97588.97818599312,11.49,11.5,11.45,11.5,97588.9782
2005-12-19 11:30:00,11.51,11.51,11.49,11.5,108304.6306926904,11.51,11.51,11.49,11.5,108304.6307
2005-12-19 12:00:00,11.49,11.5,11.47,11.49,58553.386911595866,11.49,11.5,11.47,11.49,58553.3869
2005-12-19 12:30:00,11.49,11.5,11.49,11.49,20665.901262916188,11.49,11.5,11.49,11.49,20665.9013
2005-12-19 13:00:00,11.49,11.51,11.47,11.48,126674.32070417146,11.49,11.51,11.47,11.48,126674.3207
2005-12-19 13:30:00,11.48,11.48,11.44,11.46,81515.49942594719,11.48,11.48,11.44,11.46,81515.4994
2005-12-19 14:00:00,11.46,11.46,11.43,11.44,56257.175660160734,11.46,11.46,11.43,11.44,56257.1757
2005-12-19 14:30:00,11.44,11.49,11.44,11.48,43245.31190202832,11.44,11.49,11.44,11.48,43245.3119
2005-12-19 15:00:00,11.48,11.49,11.45,11.46,72713.35629544585,11.48,11.49,11.45,11.46,72713.3563
2005-12-19 15:30:00,11.46,11.46,11.43,11.44,189437.4282433984,11.46,11.46,11.43,11.44,189437.4282
2005-12-20 09:30:00,11.43,11.53,11.42,11.44,73478.76004592422,11.43,11.53,11.42,11.44,73478.76
2005-12-20 10:00:00,11.42,11.44,11.38,11.41,62380.40566398776,11.42,11.44,11.38,11.41,62380.4057
2005-12-20 10:30:00,11.4,11.41,11.32,11.34,171833.14198239573,11.4,11.41,11.32,11.34,171833.142
2005-12-20 11:00:00,11.34,11.34,11.32,11.33,106773.82319173364,11.34,11.34,11.32,11.33,106773.8232
2005-12-20 11:30:00,11.33,11.34,11.32,11.33,124378.10945273632,11.33,11.34,11.32,11.33,124378.1095
2005-12-20 12:00:00,11.33,11.34,11.29,11.3,237275.162648297,11.33,11.34,11.29,11.3,237275.1626
2005-12-20 12:30:00,11.3,11.34,11.3,11.33,94527.3631840796,11.3,11.34,11.3,11.33,94527.3632
2005-12-20 13:00:00,11.33,11.37,11.32,11.35,168771.52698048222,11.33,11.37,11.32,11.35,168771.527
2005-12-20 13:30:00,11.35,11.36,11.35,11.35,78836.58629927287,11.35,11.36,11.35,11.35,78836.5863
2005-12-20 14:00:00,11.35,11.35,11.34,11.34,90317.64255644853,11.35,11.35,11.34,11.34,90317.6426
2005-12-20 14:30:00,11.34,11.34,11.32,11.34,84959.81630309988,11.34,11.34,11.32,11.34,84959.8163
2005-12-20 15:00:00,11.34,11.34,11.31,11.33,86107.92192881745,11.34,11.34,11.31,11.33,86107.9219
2005-12-20 15:30:00,11.33,11.34,11.32,11.34,225028.7026406429,11.33,11.34,11.32,11.34,225028.7026
2005-12-21 09:30:00,11.35,11.42,11.31,11.33,121699.196326062,11.35,11.42,11.31,11.33,121699.1963
2005-12-21 10:00:00,11.33,11.38,11.31,11.36,65442.02066590127,11.33,11.38,11.31,11.36,65442.0207
2005-12-21 10:30:00,11.37,11.37,11.34,11.35,216991.96326062,11.37,11.37,11.34,11.35,216991.9633
2005-12-21 11:00:00,11.35,11.36,11.34,11.35,298507.4626865672,11.35,11.36,11.34,11.35,298507.4627
2005-12-21 11:30:00,11.35,11.35,11.34,11.34,118637.5813241485,11.35,11.35,11.34,11.34,118637.5813
2005-12-21 12:00:00,11.35,11.35,11.35,11.35,98354.38193647147,11.35,11.35,11.35,11.35,98354.3819
2005-12-21 12:30:00,11.35,11.36,11.35,11.36,60849.598163031005,11.35,11.36,11.35,11.36,60849.5982
2005-12-21 13:00:00,11.36,11.37,11.35,11.37,1016838.8825105244,11.36,11.37,11.35,11.37,1016838.8825
2005-12-21 13:30:00,11.37,11.37,11.33,11.34,178339.07386146192,11.37,11.37,11.33,11.34,178339.0739
2005-12-21 14:00:00,11.33,11.37,11.33,11.36,539226.9422120169,11.33,11.37,11.33,11.36,539226.9422
2005-12-21 14:30:00,11.36,11.37,11.35,11.36,79601.99004975124,11.36,11.37,11.35,11.36,79601.99
2005-12-21 15:00:00,11.36,11.37,11.34,11.36,244929.2001530808,11.36,11.37,11.34,11.36,244929.2002
2005-12-21 15:30:00,11.36,11.4,11.36,11.4,572139.3034825871,11.36,11.4,11.36,11.4,572139.3035
2005-12-22 09:30:00,11.36,11.47,11.36,11.42,105625.71756601609,11.36,11.47,11.36,11.42,105625.7176
2005-12-22 10:00:00,11.42,11.42,11.36,11.38,98354.38193647147,11.42,11.42,11.36,11.38,98354.3819
2005-12-22 10:30:00,11.37,11.46,11.37,11.45,76923.07692307692,11.37,11.46,11.37,11.45,76923.0769
2005-12-22 11:00:00,11.45,11.47,11.43,11.46,96058.17068503636,11.45,11.47,11.43,11.46,96058.1707
2005-12-22 11:30:00,11.46,11.47,11.41,11.41,115958.66819747417,11.46,11.47,11.41,11.41,115958.6682
2005-12-22 12:00:00,11.41,11.42,11.38,11.42,59701.49253731344,11.41,11.42,11.38,11.42,59701.4925
2005-12-22 12:30:00,11.41,11.41,11.39,11.41,39418.29314963643,11.41,11.41,11.39,11.41,39418.2931
2005-12-22 13:00:00,11.41,11.42,11.4,11.41,60849.598163031005,11.41,11.42,11.4,11.41,60849.5982
2005-12-22 13:30:00,11.41,11.45,11.41,11.45,171833.14198239573,11.41,11.45,11.41,11.45,171833.142
2005-12-22 14:00:00,11.44,11.45,11.42,11.42,75392.26942212017,11.44,11.45,11.42,11.42,75392.2694
2005-12-22 14:30:00,11.42,11.43,11.42,11.42,107921.9288174512,11.42,11.43,11.42,11.42,107921.9288
2005-12-22 15:00:00,11.42,11.46,11.42,11.46,226559.5101415997,11.42,11.46,11.42,11.46,226559.5101
2005-12-22 15:30:00,11.46,11.48,11.45,11.48,168771.52698048222,11.46,11.48,11.45,11.48,168771.527
2005-12-23 09:30:00,11.5,11.5,11.41,11.49,59701.49253731344,11.5,11.5,11.41,11.49,59701.4925
2005-12-23 10:00:00,11.49,11.49,11.41,11.44,95675.46880979717,11.49,11.49,11.41,11.44,95675.4688
2005-12-23 10:30:00,11.44,11.44,11.44,11.44,35591.274397244546,11.44,11.44,11.44,11.44,35591.2744
2005-12-23 11:00:00,11.43,11.44,11.4,11.44,88021.4313050134,11.43,11.44,11.4,11.44,88021.4313
2005-12-23 11:30:00,11.43,11.47,11.42,11.47,153846.15384615384,11.43,11.47,11.42,11.47,153846.1538
2005-12-23 12:00:00,11.47,11.47,11.41,11.42,221584.38576349025,11.47,11.47,11.41,11.42,221584.3858
2005-12-23 12:30:00,11.41,11.41,11.35,11.37,78836.58629927287,11.41,11.41,11.35,11.37,78836.5863
2005-12-23 13:00:00,11.38,11.43,11.38,11.43,228473.01951779565,11.38,11.43,11.38,11.43,228473.0195
2005-12-23 13:30:00,11.43,11.43,11.42,11.43,10332.950631458094,11.43,11.43,11.42,11.43,10332.9506
2005-12-23 14:00:00,11.43,11.43,11.36,11.36,102181.40068886336,11.43,11.43,11.36,11.36,102181.4007
2005-12-23 14:30:00,11.36,11.4,11.36,11.4,92996.55568312285,11.36,11.4,11.36,11.4,92996.5557
2005-12-23 15:00:00,11.4,11.41,11.39,11.39,34825.87064676617,11.4,11.41,11.39,11.39,34825.8706
2005-12-23 15:30:00,11.39,11.4,11.36,11.39,369307.3096058171,11.39,11.4,11.36,11.39,369307.3096
2005-12-27 09:30:00,11.44,11.49,11.39,11.45,61232.300038270194,11.44,11.49,11.39,11.45,61232.3
2005-12-27 10:00:00,11.45,11.45,11.38,11.4,72330.65442020666,11.45,11.45,11.38,11.4,72330.6544
2005-12-27 10:30:00,11.4,11.47,11.38,11.47,78071.18254879449,11.4,11.47,11.38,11.47,78071.1825
2005-12-27 11:00:00,11.46,11.47,11.44,11.45,52812.85878300804,11.46,11.47,11.44,11.45,52812.8588
2005-12-27 11:30:00,11.44,11.44,11.34,11.34,94144.6613088404,11.44,11.44,11.34,11.34,94144.6613
2005-12-27 12:00:00,11.34,11.34,11.31,11.33,74244.1637964026,11.34,11.34,11.31,11.33,74244.1638
2005-12-27 12:30:00,11.32,11.37,11.31,11.37,26406.42939150401,11.32,11.37,11.31,11.37,26406.4294
2005-12-27 13:00:00,11.36,11.37,11.34,11.37,49368.54190585534,11.36,11.37,11.34,11.37,49368.5419
2005-12-27 13:30:00,11.37,11.37,11.34,11.36,41714.504401071565,11.37,11.37,11.34,11.36,41714.5044
2005-12-27 14:00:00,11.36,11.38,11.36,11.38,42479.90815154994,11.36,11.38,11.36,11.38,42479.9082
2005-12-27 14:30:00,11.38,11.39,11.35,11.35,45924.22502870264,11.38,11.39,11.35,11.35,45924.225
2005-12-27 15:00:00,11.36,11.37,11.35,11.37,60084.19441255263,11.36,11.37,11.35,11.37,60084.1944
2005-12-27 15:30:00,11.37,11.37,11.34,11.34,113279.75507079985,11.37,11.37,11.34,11.34,113279.7551
2005-12-28 09:30:00,11.33,11.42,11.3,11.42,108687.33256792958,11.33,11.42,11.3,11.42,108687.3326
2005-12-28 10:00:00,11.43,11.43,11.37,11.39,53578.26253348641,11.43,11.43,11.37,11.39,53578.2625
2005-12-28 10:30:00,11.38,11.38,11.3,11.32,74244.1637964026,11.38,11.38,11.3,11.32,74244.1638
2005-12-28 11:00:00,11.33,11.35,11.3,11.34,53195.560658247225,11.33,11.35,11.3,11.34,53195.5607
2005-12-28 11:30:00,11.33,11.35,11.31,11.34,35208.57252200536,11.33,11.35,11.31,11.34,35208.5725
2005-12-28 12:00:00,11.33,11.34,11.33,11.34,25258.32376578645,11.33,11.34,11.33,11.34,25258.3238
2005-12-28 12:30:00,11.34,11.35,11.34,11.34,11098.354381936471,11.34,11.35,11.34,11.34,11098.3544
2005-12-28 13:00:00,11.35,11.37,11.34,11.37,15308.075009567548,11.35,11.37,11.34,11.37,15308.075
2005-12-28 13:30:00,11.36,11.38,11.35,11.37,21048.603138155377,11.36,11.38,11.35,11.37,21048.6031
2005-12-28 14:00:00,11.37,11.37,11.35,11.36,52047.45503252966,11.37,11.37,11.35,11.36,52047.455
2005-12-28 14:30:00,11.36,11.37,11.34,11.36,60466.89628779182,11.36,11.37,11.34,11.36,60466.8963
2005-12-28 15:00:00,11.36,11.38,11.34,11.38,55874.473784921545,11.36,11.38,11.34,11.38,55874.4738
2005-12-28 15:30:00,11.38,11.38,11.35,11.35,82280.90317642556,11.38,11.38,11.35,11.35,82280.9032
2005-12-29 09:30:00,11.33,11.39,11.3,11.37,63528.511289705326,11.33,11.39,11.3,11.37,63528.5113
2005-12-29 10:00:00,11.38,11.43,11.34,11.43,109070.03444316876,11.38,11.43,11.34,11.43,109070.0344
2005-12-29 10:30:00,11.43,11.44,11.4,11.44,63528.511289705326,11.43,11.44,11.4,11.44,63528.5113
2005-12-29 11:00:00,11.44,11.46,11.44,11.45,35973.976272483735,11.44,11.46,11.44,11.45,35973.9763
2005-12-29 11:30:00,11.45,11.45,11.44,11.45,27937.236892460773,11.45,11.45,11.44,11.45,27937.2369
2005-12-29 12:00:00,11.44,11.45,11.44,11.45,22579.41063911213,11.44,11.45,11.44,11.45,22579.4106
2005-12-29 12:30:00,11.44,11.45,11.44,11.45,24110.21814006889,11.44,11.45,11.44,11.45,24110.2181
2005-12-29 13:00:00,11.45,11.45,11.41,11.44,47072.330654420206,11.45,11.45,11.41,11.44,47072.3307
2005-12-29 13:30:00,11.44,11.45,11.41,11.45,66972.82816685802,11.44,11.45,11.41,11.45,66972.8282
2005-12-29 14:00:00,11.45,11.46,11.44,11.46,27171.833141982395,11.45,11.46,11.44,11.46,27171.8331
2005-12-29 14:30:00,11.45,11.5,11.44,11.5,193647.1488710295,11.45,11.5,11.44,11.5,193647.1489
2005-12-29 15:00:00,11.5,11.5,11.26,11.45,296593.95331037126,11.5,11.5,11.26,11.45,296593.9533
2005-12-29 15:30:00,11.45,11.45,11.4,11.41,99885.18943742824,11.45,11.45,11.4,11.41,99885.1894
2005-12-30 09:30:00,11.36,11.43,11.35,11.38,78836.58629927287,11.36,11.43,11.35,11.38,78836.5863
2005-12-30 10:00:00,11.38,11.45,11.38,11.42,93379.25755836203,11.38,11.45,11.38,11.42,93379.2576
2005-12-30 10:30:00,11.41,11.43,11.37,11.42,70417.14504401071,11.41,11.43,11.37,11.42,70417.145
2005-12-30 11:00:00,11.43,11.45,11.41,11.44,61997.70378874857,11.43,11.45,11.41,11.44,61997.7038
2005-12-30 11:30:00,11.44,11.44,11.39,11.39,28319.93876769996,11.44,11.44,11.39,11.39,28319.9388
2005-12-30 12:00:00,11.39,11.41,11.39,11.41,19135.09376195944,11.39,11.41,11.39,11.41,19135.0938
2005-12-30 12:30:00,11.41,11.41,11.41,11.41,53195.560658247225,11.41,11.41,11.41,11.41,53195.5607
2005-12-30 13:00:00,11.41,11.41,11.4,11.41,40949.10065059319,11.41,11.41,11.4,11.41,40949.1007
2005-12-30 13:30:00,11.4,11.42,11.4,11.4,32529.65939533104,11.4,11.42,11.4,11.4,32529.6594
2005-12-30 14:00:00,11.4,11.41,11.39,11.39,24492.920015308075,11.4,11.41,11.39,11.39,24492.92
2005-12-30 14:30:00,11.39,11.42,11.38,11.42,30233.44814389591,11.39,11.42,11.38,11.42,30233.4481
2005-12-30 15:00:00,11.42,11.42,11.39,11.41,39035.59127439725,11.42,11.42,11.39,11.41,39035.5913
2005-12-30 15:30:00,11.4,11.42,11.38,11.38,116724.07194795254,11.4,11.42,11.38,11.38,116724.0719
2006-01-03 09:30:00,11.55,11.59,11.19,11.2,238040.56639877532,11.55,11.59,11.19,11.2,238040.5664
2006-01-03 10:00:00,11.2,11.32,11.19,11.29,168771.52698048222,11.2,11.32,11.19,11.29,168771.527
2006-01-03 10:30:00,11.29,11.38,11.27,11.36,194795.25449674705,11.29,11.38,11.27,11.36,194795.2545
2006-01-03 11:00:00,11.36,11.4,11.34,11.37,62380.40566398776,11.36,11.4,11.34,11.37,62380.4057
2006-01-03 11:30:00,11.37,11.38,11.34,11.35,197091.46574818212,11.37,11.38,11.34,11.35,197091.4657
2006-01-03 12:00:00,11.36,11.37,11.33,11.34,75774.97129735936,11.36,11.37,11.33,11.34,75774.9713
2006-01-03 12:30:00,11.35,11.41,11.34,11.37,137007.27133562954,11.35,11.41,11.34,11.37,137007.2713
2006-01-03 13:00:00,11.37,11.37,11.35,11.35,73096.05817068504,11.37,11.37,11.35,11.35,73096.0582
2006-01-03 13:30:00,11.34,11.35,11.33,11.34,104094.91006505932,11.34,11.35,11.33,11.34,104094.9101
2006-01-03 14:00:00,11.34,11.36,11.33,11.34,205893.6088786835,11.34,11.36,11.33,11.34,205893.6089
2006-01-03 14:30:00,11.34,11.36,11.32,11.34,284730.1951779564,11.34,11.36,11.32,11.34,284730.1952
2006-01-03 15:00:00,11.34,11.4,11.33,11.4,262533.48641408345,11.34,11.4,11.33,11.4,262533.4864
2006-01-03 15:30:00,11.4,11.42,11.38,11.4,252583.2376578645,11.4,11.42,11.38,11.4,252583.2377
2006-01-04 09:30:00,11.38,11.39,11.33,11.36,141216.99196326063,11.38,11.39,11.33,11.36,141216.992
2006-01-04 10:00:00,11.36,11.39,11.34,11.39,77688.4806735553,11.36,11.39,11.34,11.39,77688.4807
2006-01-04 10:30:00,11.39,11.42,11.38,11.42,115193.2644469958,11.39,11.42,11.38,11.42,115193.2644
2006-01-04 11:00:00,11.42,11.42,11.4,11.42,78453.88442403368,11.42,11.42,11.4,11.42,78453.8844
2006-01-04 11:30:00,11.42,11.45,11.4,11.44,65059.31879066208,11.42,11.45,11.4,11.44,65059.3188
2006-01-04 12:00:00,11.44,11.46,11.42,11.43,63145.80941446614,11.44,11.46,11.42,11.43,63145.8094
2006-01-04 12:30:00,11.43,11.48,11.42,11.46,179869.88136241867,11.43,11.48,11.42,11.46,179869.8814
2006-01-04 13:00:00,11.47,11.5,11.47,11.5,34825.87064676617,11.47,11.5,11.47,11.5,34825.8706
2006-01-04 13:30:00,11.5,11.52,11.48,11.49,58936.088786835055,11.5,11.52,11.48,11.49,58936.0888
2006-01-04 14:00:00,11.49,11.5,11.45,11.46,79219.28817451205,11.49,11.5,11.45,11.46,79219.2882
2006-01-04 14:30:00,11.46,11.49,11.43,11.43,146957.52009184845,11.46,11.49,11.43,11.43,146957.5201
2006-01-04 15:00:00,11.43,11.44,11.34,11.37,216991.96326062,11.43,11.44,11.34,11.37,216991.9633
2006-01-04 15:30:00,11.37,11.45,11.36,11.43,297359.3570608496,11.37,11.45,11.36,11.43,297359.3571
2006-01-05 09:30:00,11.45,11.51,11.3,11.41,107539.22694221202,11.45,11.51,11.3,11.41,107539.2269
2006-01-05 10:00:00,11.41,11.46,11.4,11.42,101033.2950631458,11.41,11.46,11.4,11.42,101033.2951
2006-01-05 10:30:00,11.42,11.46,11.4,11.46,110600.84194412552,11.42,11.46,11.4,11.46,110600.8419
2006-01-05 11:00:00,11.45,11.52,11.45,11.49,184845.0057405281,11.45,11.52,11.45,11.49,184845.0057
2006-01-05 11:30:00,11.48,11.53,11.48,11.51,197091.46574818212,11.48,11.53,11.48,11.51,197091.4657
2006-01-05 12:00:00,11.5,11.52,11.5,11.5,86490.62380405664,11.5,11.52,11.5,11.5,86490.6238
2006-01-05 12:30:00,11.5,11.54,11.5,11.52,103712.20818982011,11.5,11.54,11.5,11.52,103712.2082
2006-01-05 13:00:00,11.51,11.53,11.51,11.52,54726.36815920398,11.51,11.53,11.51,11.52,54726.3682
2006-01-05 13:30:00,11.52,11.55,11.51,11.55,93379.25755836203,11.52,11.55,11.51,11.55,93379.2576
2006-01-05 14:00:00,11.54,11.55,11.49,11.49,78071.18254879449,11.54,11.55,11.49,11.49,78071.1825
2006-01-05 14:30:00,11.49,11.59,11.49,11.49,137772.67508610792,11.49,11.59,11.49,11.49,137772.6751
2006-01-05 15:00:00,11.49,11.53,11.46,11.52,66590.12629161883,11.49,11.53,11.46,11.52,66590.1263
2006-01-05 15:30:00,11.52,11.52,11.47,11.5,151549.9425947187,11.52,11.52,11.47,11.5,151549.9426
2006-01-06 09:30:00,11.59,11.63,11.53,11.57,51282.05128205128,11.59,11.63,11.53,11.57,51282.0513
2006-01-06 10:00:00,11.56,11.56,11.47,11.48,39418.29314963643,11.56,11.56,11.47,11.48,39418.2931
2006-01-06 10:30:00,11.48,11.53,11.48,11.5,47455.0325296594,11.48,11.53,11.48,11.5,47455.0325
2006-01-06 11:00:00,11.51,11.61,11.5,11.61,120551.09070034444,11.51,11.61,11.5,11.61,120551.0907
2006-01-06 11:30:00,11.62,11.63,11.57,11.57,88786.83505549177,11.62,11.63,11.57,11.57,88786.8351
2006-01-06 12:00:00,11.58,11.63,11.58,11.63,141599.6938384998,11.58,11.63,11.58,11.63,141599.6938
2006-01-06 12:30:00,11.63,11.63,11.62,11.63,60466.89628779182,11.63,11.63,11.62,11.63,60466.8963
2006-01-06 13:00:00,11.63,11.63,11.62,11.63,53195.560658247225,11.63,11.63,11.62,11.63,53195.5607
2006-01-06 13:30:00,11.62,11.66,11.61,11.66,68120.93379257558,11.62,11.66,11.61,11.66,68120.9338
2006-01-06 14:00:00,11.66,11.7,11.63,11.64,115193.2644469958,11.66,11.7,11.63,11.64,115193.2644
2006-01-06 14:30:00,11.64,11.64,11.61,11.63,83429.00880214313,11.64,11.64,11.61,11.63,83429.0088
2006-01-06 15:00:00,11.63,11.88,11.63,11.63,738614.6192116342,11.63,11.88,11.63,11.63,738614.6192
2006-01-06 15:30:00,11.63,11.66,11.62,11.63,357826.25334864145,11.63,11.66,11.62,11.63,357826.2533
2006-01-09 09:30:00,11.59,11.76,11.59,11.7,94910.0650593188,11.59,11.76,11.59,11.7,94910.0651
2006-01-09 10:00:00,11.71,11.75,11.69,11.69,112131.64944508228,11.71,11.75,11.69,11.69,112131.6494
2006-01-09 10:30:00,11.7,11.88,11.69,11.69,164561.80635285113,11.7,11.88,11.69,11.69,164561.8064
2006-01-09 11:00:00,11.69,11.73,11.65,11.71,167623.42135476464,11.69,11.73,11.65,11.71,167623.4214
2006-01-09 11:30:00,11.73,11.81,11.72,11.81,108304.6306926904,11.73,11.81,11.72,11.81,108304.6307
2006-01-09 12:00:00,11.8,11.83,11.77,11.78,128587.8300803674,11.8,11.83,11.77,11.78,128587.8301
2006-01-09 12:30:00,11.78,11.83,11.78,11.82,73861.46192116341,11.78,11.83,11.78,11.82,73861.4619
2006-01-09 13:00:00,11.82,11.87,11.82,11.84,146192.11634137007,11.82,11.87,11.82,11.84,146192.1163
2006-01-09 13:30:00,11.84,11.87,11.82,11.83,266743.2070417145,11.84,11.87,11.82,11.83,266743.207
2006-01-09 14:00:00,11.83,11.84,11.8,11.8,141599.6938384998,11.83,11.84,11.8,11.8,141599.6938
2006-01-09 14:30:00,11.8,11.85,11.8,11.81,153463.45197091467,11.8,11.85,11.8,11.81,153463.452
2006-01-09 15:00:00,11.81,11.83,11.81,11.81,67355.5300420972,11.81,11.83,11.81,11.81,67355.53
2006-01-09 15:30:00,11.81,11.83,11.8,11.82,211634.1370072713,11.81,11.83,11.8,11.82,211634.137
2006-01-10 09:30:00,11.76,11.78,11.68,11.75,68120.93379257558,11.76,11.78,11.68,11.75,68120.9338
2006-01-10 10:00:00,11.76,11.81,11.75,11.78,107539.22694221202,11.76,11.81,11.75,11.78,107539.2269
2006-01-10 10:30:00,11.78,11.82,11.71,11.71,296976.6551856104,11.78,11.82,11.71,11.71,296976.6552
2006-01-10 11:00:00,11.71,11.8,11.69,11.78,118637.5813241485,11.71,11.8,11.69,11.78,118637.5813
2006-01-10 11:30:00,11.78,11.8,11.75,11.8,160734.78760045924,11.78,11.8,11.75,11.8,160734.7876
2006-01-10 12:00:00,11.8,11.89,11.8,11.83,164944.50822809033,11.8,11.89,11.8,11.83,164944.5082
2006-01-10 12:30:00,11.84,11.86,11.82,11.83,315346.34519709146,11.84,11.86,11.82,11.83,315346.3452
2006-01-10 13:00:00,11.82,11.95,11.8,11.86,257558.362035974,11.82,11.95,11.8,11.86,257558.362
2006-01-10 13:30:00,11.86,11.86,11.77,11.78,63528.511289705326,11.86,11.86,11.77,11.78,63528.5113
2006-01-10 14:00:00,11.78,11.78,11.74,11.75,84194.4125526215,11.78,11.78,11.74,11.75,84194.4126
2006-01-10 14:30:00,11.74,11.8,11.74,11.75,112514.35132032148,11.74,11.8,11.74,11.75,112514.3513
2006-01-10 15:00:00,11.74,11.77,11.73,11.73,96058.17068503636,11.74,11.77,11.73,11.73,96058.1707
2006-01-10 15:30:00,11.73,11.78,11.73,11.77,112514.35132032148,11.73,11.78,11.73,11.77,112514.3513
2006-01-11 09:30:00,11.85,11.88,11.75,11.81,167623.42135476464,11.85,11.88,11.75,11.81,167623.4214
2006-01-11 10:00:00,11.82,11.87,11.82,11.85,74244.1637964026,11.82,11.87,11.82,11.85,74244.1638
2006-01-11 10:30:00,11.84,11.85,11.82,11.82,35973.976272483735,11.84,11.85,11.82,11.82,35973.9763
2006-01-11 11:00:00,11.82,11.86,11.8,11.86,90700.34443168771,11.82,11.86,11.8,11.86,90700.3444
2006-01-11 11:30:00,11.86,11.86,11.82,11.83,60466.89628779182,11.86,11.86,11.82,11.83,60466.8963
2006-01-11 12:00:00,11.83,11.93,11.83,11.9,190585.533869116,11.83,11.93,11.83,11.9,190585.5339
2006-01-11 12:30:00,11.9,11.91,11.88,11.89,140451.58821278226,11.9,11.91,11.88,11.89,140451.5882
2006-01-11 13:00:00,11.9,11.9,11.87,11.89,101415.996938385,11.9,11.9,11.87,11.89,101415.9969
2006-01-11 13:30:00,11.89,11.93,11.89,11.92,26023.72751626483,11.89,11.93,11.89,11.92,26023.7275
2006-01-11 14:00:00,11.91,11.93,11.91,11.92,49368.54190585534,11.91,11.93,11.91,11.92,49368.5419
2006-01-11 14:30:00,11.92,11.93,11.9,11.92,54343.66628396479,11.92,11.93,11.9,11.92,54343.6663
2006-01-11 15:00:00,11.92,11.92,11.9,11.91,66972.82816685802,11.92,11.92,11.9,11.91,66972.8282
2006-01-11 15:30:00,11.91,11.92,11.86,11.88,322234.9789513969,11.91,11.92,11.86,11.88,322234.979
2006-01-12 09:30:00,11.95,11.95,11.86,11.94,86107.92192881745,11.95,11.95,11.86,11.94,86107.9219
2006-01-12 10:00:00,11.94,11.95,11.84,11.86,85725.22005357826,11.94,11.95,11.84,11.86,85725.2201
2006-01-12 10:30:00,11.88,11.88,11.81,11.87,73861.46192116341,11.88,11.88,11.81,11.87,73861.4619
2006-01-12 11:00:00,11.87,11.87,11.82,11.85,37122.0818982013,11.87,11.87,11.82,11.85,37122.0819
2006-01-12 11:30:00,11.85,11.89,11.85,11.86,58553.386911595866,11.85,11.89,11.85,11.86,58553.3869
2006-01-12 12:00:00,11.87,11.87,11.82,11.84,49751.24378109453,11.87,11.87,11.82,11.84,49751.2438
2006-01-12 12:30:00,11.84,11.84,11.82,11.82,35973.976272483735,11.84,11.84,11.82,11.82,35973.9763
2006-01-12 13:00:00,11.82,11.83,11.82,11.82,61232.300038270194,11.82,11.83,11.82,11.82,61232.3
2006-01-12 13:30:00,11.82,11.83,11.8,11.82,94910.0650593188,11.82,11.83,11.8,11.82,94910.0651
2006-01-12 14:00:00,11.81,11.81,11.75,11.77,70417.14504401071,11.81,11.81,11.75,11.77,70417.145
2006-01-12 14:30:00,11.77,11.77,11.75,11.75,47837.73440489858,11.77,11.77,11.75,11.75,47837.7344
2006-01-12 15:00:00,11.76,11.77,11.73,11.73,81898.20130118637,11.76,11.77,11.73,11.73,81898.2013
2006-01-12 15:30:00,11.73,11.76,11.72,11.76,158821.2782242633,11.73,11.76,11.72,11.76,158821.2782
2006-01-13 09:30:00,11.67,11.8,11.67,11.7,279372.36892460776,11.67,11.8,11.67,11.7,279372.3689
2006-01-13 10:00:00,11.7,11.7,11.64,11.69,76923.07692307692,11.7,11.7,11.64,11.69,76923.0769
2006-01-13 10:30:00,11.69,11.73,11.67,11.73,59318.79066207425,11.69,11.73,11.67,11.73,59318.7907
2006-01-13 11:00:00,11.73,11.75,11.7,11.73,83811.71067738232,11.73,11.75,11.7,11.73,83811.7107
2006-01-13 11:30:00,11.73,11.77,11.73,11.77,57022.57941063911,11.73,11.77,11.73,11.77,57022.5794
2006-01-13 12:00:00,11.77,11.79,11.75,11.75,33677.7650210486,11.77,11.79,11.75,11.75,33677.765
2006-01-13 12:30:00,11.75,11.76,11.71,11.73,127057.02257941064,11.75,11.76,11.71,11.73,127057.0226
2006-01-13 13:00:00,11.73,11.74,11.73,11.74,185993.1113662457,11.73,11.74,11.73,11.74,185993.1114
2006-01-13 13:30:00,11.74,11.76,11.73,11.74,39418.29314963643,11.74,11.76,11.73,11.74,39418.2931
2006-01-13 14:00:00,11.74,11.74,11.69,11.69,180252.58323765788,11.74,11.74,11.69,11.69,180252.5832
2006-01-13 14:30:00,11.7,11.76,11.7,11.73,40949.10065059319,11.7,11.76,11.7,11.73,40949.1007
2006-01-13 15:00:00,11.73,11.74,11.72,11.72,133180.25258323766,11.73,11.74,11.72,11.72,133180.2526
2006-01-13 15:30:00,11.72,11.76,11.72,11.72,271335.6295445848,11.72,11.76,11.72,11.72,271335.6295
2006-01-17 09:30:00,11.67,11.69,11.63,11.67,89552.23880597015,11.67,11.69,11.63,11.67,89552.2388
2006-01-17 10:00:00,11.67,11.68,11.64,11.68,70034.44316877153,11.67,11.68,11.64,11.68,70034.4432
2006-01-17 10:30:00,11.67,11.7,11.67,11.68,369690.0114810563,11.67,11.7,11.67,11.68,369690.0115
2006-01-17 11:00:00,11.68,11.7,11.66,11.66,180252.58323765788,11.68,11.7,11.66,11.66,180252.5832
2006-01-17 11:30:00,11.66,11.68,11.65,11.67,48220.43628013777,11.66,11.68,11.65,11.67,48220.4363
2006-01-17 12:00:00,11.67,11.67,11.63,11.64,79984.69192499043,11.67,11.67,11.63,11.64,79984.6919
2006-01-17 12:30:00,11.64,11.67,11.63,11.66,27937.236892460773,11.64,11.67,11.63,11.66,27937.2369
2006-01-17 13:00:00,11.66,11.67,11.63,11.65,72330.65442020666,11.66,11.67,11.63,11.65,72330.6544
2006-01-17 13:30:00,11.65,11.68,11.65,11.67,46689.62877918102,11.65,11.68,11.65,11.67,46689.6288
2006-01-17 14:00:00,11.66,11.69,11.65,11.66,65059.31879066208,11.66,11.69,11.65,11.66,65059.3188
2006-01-17 14:30:00,11.66,11.69,11.66,11.69,73861.46192116341,11.66,11.69,11.66,11.69,73861.4619
2006-01-17 15:00:00,11.69,11.71,11.67,11.71,109070.03444316876,11.69,11.71,11.67,11.71,109070.0344
2006-01-17 15:30:00,11.71,11.72,11.69,11.72,254879.44890929968,11.71,11.72,11.69,11.72,254879.4489
2006-01-18 09:30:00,11.73,11.81,11.67,11.7,110600.84194412552,11.73,11.81,11.67,11.7,110600.8419
2006-01-18 10:00:00,11.7,11.71,11.69,11.71,135476.4638346728,11.7,11.71,11.69,11.71,135476.4638
2006-01-18 10:30:00,11.71,11.73,11.69,11.7,258323.7657864524,11.71,11.73,11.69,11.7,258323.7658
2006-01-18 11:00:00,11.7,11.77,11.69,11.77,84959.81630309988,11.7,11.77,11.69,11.77,84959.8163
2006-01-18 11:30:00,11.78,11.78,11.72,11.73,208572.52200535784,11.78,11.78,11.72,11.73,208572.522
2006-01-18 12:00:00,11.74,11.74,11.71,11.73,48985.84003061615,11.74,11.74,11.71,11.73,48985.84
2006-01-18 12:30:00,11.73,11.8,11.73,11.8,601224.6460007654,11.73,11.8,11.73,11.8,601224.646
2006-01-18 13:00:00,11.78,11.79,11.73,11.75,226942.2120168389,11.78,11.79,11.73,11.75,226942.212
2006-01-18 13:30:00,11.76,11.77,11.73,11.75,107921.9288174512,11.76,11.77,11.73,11.75,107921.9288
2006-01-18 14:00:00,11.74,11.86,11.73,11.77,249904.3245311902,11.74,11.86,11.73,11.77,249904.3245
2006-01-18 14:30:00,11.77,11.84,11.77,11.8,182931.49636433212,11.77,11.84,11.77,11.8,182931.4964
2006-01-18 15:00:00,11.8,11.82,11.77,11.8,191733.6394948336,11.8,11.82,11.77,11.8,191733.6395
2006-01-18 15:30:00,11.8,11.85,11.8,11.82,229621.1251435132,11.8,11.85,11.8,11.82,229621.1251
2006-01-19 09:30:00,11.88,11.88,11.76,11.86,86107.92192881745,11.88,11.88,11.76,11.86,86107.9219
2006-01-19 10:00:00,11.86,11.88,11.81,11.81,73861.46192116341,11.86,11.88,11.81,11.81,73861.4619
2006-01-19 10:30:00,11.81,11.82,11.75,11.81,52430.15690776885,11.81,11.82,11.75,11.81,52430.1569
2006-01-19 11:00:00,11.81,11.81,11.77,11.8,61232.300038270194,11.81,11.81,11.77,11.8,61232.3
2006-01-19 11:30:00,11.79,11.88,11.77,11.88,80367.39380022962,11.79,11.88,11.77,11.88,80367.3938
2006-01-19 12:00:00,11.88,11.88,11.86,11.87,61997.70378874857,11.88,11.88,11.86,11.87,61997.7038
2006-01-19 12:30:00,11.88,11.89,11.84,11.87,35973.976272483735,11.88,11.89,11.84,11.87,35973.9763
2006-01-19 13:00:00,11.86,11.88,11.86,11.88,15308.075009567548,11.86,11.88,11.86,11.88,15308.075
2006-01-19 13:30:00,11.87,11.89,11.87,11.88,27171.833141982395,11.87,11.89,11.87,11.88,27171.8331
2006-01-19 14:00:00,11.88,11.88,11.86,11.86,34443.16877152698,11.88,11.88,11.86,11.86,34443.1688
2006-01-19 14:30:00,11.86,11.86,11.84,11.84,22579.41063911213,11.86,11.86,11.84,11.84,22579.4106
2006-01-19 15:00:00,11.84,11.85,11.82,11.85,44393.417527745885,11.84,11.85,11.82,11.85,44393.4175
2006-01-19 15:30:00,11.85,11.85,11.84,11.84,131649.4450822809,11.85,11.85,11.84,11.84,131649.4451
2006-01-20 09:30:00,11.85,11.89,11.73,11.73,156907.76884806735,11.85,11.89,11.73,11.73,156907.7688
2006-01-20 10:00:00,11.72,11.77,11.72,11.72,56639.87753539992,11.72,11.77,11.72,11.72,56639.8775
2006-01-20 10:30:00,11.73,11.73,11.67,11.71,56257.175660160734,11.73,11.73,11.67,11.71,56257.1757
2006-01-20 11:00:00,11.71,11.72,11.66,11.71,62763.10753922695,11.71,11.72,11.66,11.71,62763.1075
2006-01-20 11:30:00,11.71,11.71,11.6,11.63,81515.49942594719,11.71,11.71,11.6,11.63,81515.4994
2006-01-20 12:00:00,11.62,11.67,11.59,11.67,87256.02755453502,11.62,11.67,11.59,11.67,87256.0276
2006-01-20 12:30:00,11.68,11.68,11.64,11.65,149253.73134328358,11.68,11.68,11.64,11.65,149253.7313
2006-01-20 13:00:00,11.66,11.69,11.64,11.68,41714.504401071565,11.66,11.69,11.64,11.68,41714.5044
2006-01-20 13:30:00,11.67,11.68,11.64,11.64,27937.236892460773,11.67,11.68,11.64,11.64,27937.2369
2006-01-20 14:00:00,11.64,11.71,11.64,11.71,76540.37504783773,11.64,11.71,11.64,11.71,76540.375
2006-01-20 14:30:00,11.71,11.74,11.69,11.72,97971.6800612323,11.71,11.74,11.69,11.72,97971.6801
2006-01-20 15:00:00,11.71,11.77,11.71,11.75,140068.88633754305,11.71,11.77,11.71,11.75,140068.8863
2006-01-20 15:30:00,11.75,11.76,11.72,11.73,188672.02449292003,11.75,11.76,11.72,11.73,188672.0245
2006-01-23 09:30:00,11.7,11.79,11.7,11.78,119402.98507462688,11.7,11.79,11.7,11.78,119402.9851
2006-01-23 10:00:00,11.77,11.8,11.73,11.76,81898.20130118637,11.77,11.8,11.73,11.76,81898.2013
2006-01-23 10:30:00,11.75,11.76,11.69,11.69,39800.99502487562,11.75,11.76,11.69,11.69,39800.995
2006-01-23 11:00:00,11.7,11.7,11.67,11.7,34443.16877152698,11.7,11.7,11.67,11.7,34443.1688
2006-01-23 11:30:00,11.7,11.72,11.69,11.7,35208.57252200536,11.7,11.72,11.69,11.7,35208.5725
2006-01-23 12:00:00,11.69,11.69,11.63,11.65,43628.01377726751,11.69,11.69,11.63,11.65,43628.0138
2006-01-23 12:30:00,11.65,11.68,11.64,11.68,37887.48564867968,11.65,11.68,11.64,11.68,37887.4856
2006-01-23 13:00:00,11.69,11.69,11.66,11.69,35208.57252200536,11.69,11.69,11.66,11.69,35208.5725
2006-01-23 13:30:00,11.69,11.69,11.64,11.67,45924.22502870264,11.69,11.69,11.64,11.67,45924.225
2006-01-23 14:00:00,11.67,11.69,11.64,11.67,63528.511289705326,11.67,11.69,11.64,11.67,63528.5113
2006-01-23 14:30:00,11.67,11.69,11.63,11.69,90700.34443168771,11.67,11.69,11.63,11.69,90700.3444
2006-01-23 15:00:00,11.69,11.69,11.68,11.69,41714.504401071565,11.69,11.69,11.68,11.69,41714.5044
2006-01-23 15:30:00,11.69,11.69,11.67,11.69,98354.38193647147,11.69,11.69,11.67,11.69,98354.3819
2006-01-24 09:30:00,11.71,11.74,11.69,11.7,31381.553769613474,11.71,11.74,11.69,11.7,31381.5538
2006-01-24 10:00:00,11.7,11.71,11.64,11.65,85342.51817833907,11.7,11.71,11.64,11.65,85342.5182
2006-01-24 10:30:00,11.64,11.7,11.63,11.67,119785.68694986608,11.64,11.7,11.63,11.67,119785.6869
2006-01-24 11:00:00,11.67,11.68,11.62,11.63,80750.09567546881,11.67,11.68,11.62,11.63,80750.0957
2006-01-24 11:30:00,11.63,11.66,11.61,11.66,65059.31879066208,11.63,11.66,11.61,11.66,65059.3188
2006-01-24 12:00:00,11.66,11.7,11.66,11.67,50133.94565633372,11.66,11.7,11.66,11.67,50133.9457
2006-01-24 12:30:00,11.67,11.68,11.63,11.66,33677.7650210486,11.67,11.68,11.63,11.66,33677.765
2006-01-24 13:00:00,11.66,11.68,11.66,11.67,32529.65939533104,11.66,11.68,11.66,11.67,32529.6594
2006-01-24 13:30:00,11.67,11.72,11.66,11.72,88786.83505549177,11.67,11.72,11.66,11.72,88786.8351
2006-01-24 14:00:00,11.72,11.76,11.72,11.76,104477.6119402985,11.72,11.76,11.72,11.76,104477.6119
2006-01-24 14:30:00,11.75,11.76,11.71,11.73,78453.88442403368,11.75,11.76,11.71,11.73,78453.8844
2006-01-24 15:00:00,11.73,11.77,11.72,11.76,58936.088786835055,11.73,11.77,11.72,11.76,58936.0888
2006-01-24 15:30:00,11.77,11.8,11.74,11.77,126291.61882893227,11.77,11.8,11.74,11.77,126291.6188
2006-01-25 09:30:00,11.81,11.81,11.72,11.74,53578.26253348641,11.81,11.81,11.72,11.74,53578.2625
2006-01-25 10:00:00,11.74,11.74,11.67,11.7,31764.255644852663,11.74,11.74,11.67,11.7,31764.2556
2006-01-25 10:30:00,11.68,11.7,11.61,11.68,97588.97818599312,11.68,11.7,11.61,11.68,97588.9782
2006-01-25 11:00:00,11.69,11.69,11.63,11.63,80750.09567546881,11.69,11.69,11.63,11.63,80750.0957
2006-01-25 11:30:00,11.63,11.64,11.58,11.58,68503.63566781477,11.63,11.64,11.58,11.58,68503.6357
2006-01-25 12:00:00,11.58,11.58,11.51,11.53,138538.0788365863,11.58,11.58,11.51,11.53,138538.0788
2006-01-25 12:30:00,11.52,11.56,11.51,11.53,106773.82319173364,11.52,11.56,11.51,11.53,106773.8232
2006-01-25 13:00:00,11.53,11.54,11.5,11.51,64293.9150401837,11.53,11.54,11.5,11.51,64293.915
2006-01-25 13:30:00,11.51,11.54,11.49,11.49,50899.34940681209,11.51,11.54,11.49,11.49,50899.3494
2006-01-25 14:00:00,11.48,11.54,11.46,11.51,82663.60505166475,11.48,11.54,11.46,11.51,82663.6051
2006-01-25 14:30:00,11.51,11.52,11.49,11.49,51282.05128205128,11.51,11.52,11.49,11.49,51282.0513
2006-01-25 15:00:00,11.5,11.53,11.47,11.52,88404.13318025258,11.5,11.53,11.47,11.52,88404.1332
2006-01-25 15:30:00,11.52,11.58,11.5,11.56,203214.6957520092,11.52,11.58,11.5,11.56,203214.6958
2006-01-26 09:30:00,11.67,11.73,11.6,11.66,87638.7294297742,11.67,11.73,11.6,11.66,87638.7294
2006-01-26 10:00:00,11.66,11.71,11.65,11.65,42097.20627631075,11.66,11.71,11.65,11.65,42097.2063
2006-01-26 10:30:00,11.65,11.67,11.64,11.66,72713.35629544585,11.65,11.67,11.64,11.66,72713.3563
2006-01-26 11:00:00,11.65,11.69,11.62,11.67,77305.77879831611,11.65,11.69,11.62,11.67,77305.7788
2006-01-26 11:30:00,11.69,11.74,11.67,11.72,92613.85380788366,11.69,11.74,11.67,11.72,92613.8538
2006-01-26 12:00:00,11.73,11.76,11.73,11.73,32529.65939533104,11.73,11.76,11.73,11.73,32529.6594
2006-01-26 12:30:00,11.73,11.75,11.73,11.74,13011.863758132416,11.73,11.75,11.73,11.74,13011.8638
2006-01-26 13:00:00,11.74,11.75,11.69,11.69,24110.21814006889,11.74,11.75,11.69,11.69,24110.2181
2006-01-26 13:30:00,11.69,11.77,11.69,11.76,26406.42939150401,11.69,11.77,11.69,11.76,26406.4294
2006-01-26 14:00:00,11.77,11.81,11.75,11.8,32912.361270570225,11.77,11.81,11.75,11.8,32912.3613
2006-01-26 14:30:00,11.8,11.8,11.78,11.79,44010.7156525067,11.8,11.8,11.78,11.79,44010.7157
2006-01-26 15:00:00,11.79,11.81,11.78,11.81,54343.66628396479,11.79,11.81,11.78,11.81,54343.6663
2006-01-26 15:30:00,11.81,11.82,11.78,11.81,94144.6613088404,11.81,11.82,11.78,11.81,94144.6613
2006-01-27 09:30:00,11.81,11.86,11.78,11.82,50133.94565633372,11.81,11.86,11.78,11.82,50133.9457
2006-01-27 10:00:00,11.83,11.99,11.83,11.92,70417.14504401071,11.83,11.99,11.83,11.92,70417.145
2006-01-27 10:30:00,11.92,11.99,11.92,11.93,64293.9150401837,11.92,11.99,11.92,11.93,64293.915
2006-01-27 11:00:00,11.95,11.99,11.94,11.99,29850.74626865672,11.95,11.99,11.94,11.99,29850.7463
2006-01-27 11:30:00,11.99,11.99,11.96,11.96,50899.34940681209,11.99,11.99,11.96,11.96,50899.3494
2006-01-27 12:00:00,11.96,11.97,11.94,11.96,26789.131266743207,11.96,11.97,11.94,11.96,26789.1313
2006-01-27 12:30:00,11.95,11.96,11.92,11.94,88404.13318025258,11.95,11.96,11.92,11.94,88404.1332
2006-01-27 13:00:00,11.92,11.92,11.88,11.89,29085.34251817834,11.92,11.92,11.88,11.89,29085.3425
2006-01-27 13:30:00,11.87,11.92,11.85,11.9,120551.09070034444,11.87,11.92,11.85,11.9,120551.0907
2006-01-27 14:00:00,11.92,11.92,11.89,11.9,44776.119402985074,11.92,11.92,11.89,11.9,44776.1194
2006-01-27 14:30:00,11.9,11.93,11.87,11.93,24875.621890547263,11.9,11.93,11.87,11.93,24875.6219
2006-01-27 15:00:00,11.94,11.96,11.91,11.91,775736.7011098355,11.94,11.96,11.91,11.91,775736.7011
2006-01-27 15:30:00,11.91,11.92,11.9,11.92,114427.8606965174,11.91,11.92,11.9,11.92,114427.8607
2006-01-30 09:30:00,12.23,12.28,12.04,12.06,296593.95331037126,12.23,12.28,12.04,12.06,296593.9533
2006-01-30 10:00:00,12.06,12.1,12.03,12.07,89552.23880597015,12.06,12.1,12.03,12.07,89552.2388
2006-01-30 10:30:00,12.07,12.07,12.06,12.06,68886.33754305396,12.07,12.07,12.06,12.06,68886.3375
2006-01-30 11:00:00,12.06,12.06,12.06,12.06,22196.708763872943,12.06,12.06,12.06,12.06,22196.7088
2006-01-30 11:30:00,12.06,12.11,12.06,12.1,73096.05817068504,12.06,12.11,12.06,12.1,73096.0582
2006-01-30 12:00:00,12.1,12.1,12.09,12.1,23727.516264829697,12.1,12.1,12.09,12.1,23727.5163
2006-01-30 12:30:00,12.1,12.13,12.09,12.1,64293.9150401837,12.1,12.13,12.09,12.1,64293.915
2006-01-30 13:00:00,12.1,12.11,12.07,12.07,59701.49253731344,12.1,12.11,12.07,12.07,59701.4925
2006-01-30 13:30:00,12.06,12.08,12.06,12.08,61997.70378874857,12.06,12.08,12.06,12.08,61997.7038
2006-01-30 14:00:00,12.08,12.09,12.07,12.09,106773.82319173364,12.08,12.09,12.07,12.09,106773.8232
2006-01-30 14:30:00,12.09,12.13,12.08,12.1,118254.8794489093,12.09,12.13,12.08,12.1,118254.8794
2006-01-30 15:00:00,12.1,12.12,12.08,12.09,130501.33945656336,12.1,12.12,12.08,12.09,130501.3395
2006-01-30 15:30:00,12.09,12.1,12.07,12.08,186758.51511672407,12.09,12.1,12.07,12.08,186758.5151
2006-01-31 09:30:00,12.14,12.14,11.96,12.01,130501.33945656336,12.14,12.14,11.96,12.01,130501.3395
2006-01-31 10:00:00,12.01,12.04,11.93,12.02,141216.99196326063,12.01,12.04,11.93,12.02,141216.992
2006-01-31 10:30:00,12.02,12.1,12.02,12.1,107921.9288174512,12.02,12.1,12.02,12.1,107921.9288
2006-01-31 11:00:00,12.09,12.1,12.05,12.07,116341.37007271335,12.09,12.1,12.05,12.07,116341.3701
2006-01-31 11:30:00,12.06,12.14,12.05,12.09,78453.88442403368,12.06,12.14,12.05,12.09,78453.8844
2006-01-31 12:00:00,12.1,12.14,12.1,12.14,73096.05817068504,12.1,12.14,12.1,12.14,73096.0582
2006-01-31 12:30:00,12.14,12.18,12.14,12.16,86873.32567929583,12.14,12.18,12.14,12.16,86873.3257
2006-01-31 13:00:00,12.16,12.21,12.15,12.19,96823.57443551472,12.16,12.21,12.15,12.19,96823.5744
2006-01-31 13:30:00,12.18,12.25,12.18,12.21,158438.5763490241,12.18,12.25,12.18,12.21,158438.5763
2006-01-31 14:00:00,12.2,12.27,12.17,12.19,180252.58323765788,12.2,12.27,12.17,12.19,180252.5832
2006-01-31 14:30:00,12.21,12.29,12.21,12.27,105625.71756601609,12.21,12.29,12.21,12.27,105625.7176
2006-01-31 15:00:00,12.27,12.27,12.18,12.2,64676.61691542289,12.27,12.27,12.18,12.2,64676.6169
2006-01-31 15:30:00,12.2,12.21,12.17,12.19,102181.40068886336,12.2,12.21,12.17,12.19,102181.4007
2006-02-01 09:30:00,12.23,12.27,12.16,12.16,94144.6613088404,12.23,12.27,12.16,12.16,94144.6613
2006-02-01 10:00:00,12.16,12.22,12.14,12.18,63145.80941446614,12.16,12.22,12.14,12.18,63145.8094
2006-02-01 10:30:00,12.17,12.23,12.17,12.22,53195.560658247225,12.17,12.23,12.17,12.22,53195.5607
2006-02-01 11:00:00,12.22,12.25,12.19,12.24,94527.3631840796,12.22,12.25,12.19,12.24,94527.3632
2006-02-01 11:30:00,12.25,12.25,12.22,12.22,52430.15690776885,12.25,12.25,12.22,12.22,52430.1569
2006-02-01 12:00:00,12.22,12.25,12.22,12.25,26406.42939150401,12.22,12.25,12.22,12.25,26406.4294
2006-02-01 12:30:00,12.25,12.27,12.25,12.25,28702.64064293915,12.25,12.27,12.25,12.25,28702.6406
2006-02-01 13:00:00,12.24,12.26,12.22,12.22,22962.11251435132,12.24,12.26,12.22,12.22,22962.1125
2006-02-01 13:30:00,12.22,12.22,12.17,12.21,51664.75315729047,12.22,12.22,12.17,12.21,51664.7532
2006-02-01 14:00:00,12.21,12.24,12.18,12.18,61997.70378874857,12.21,12.24,12.18,12.18,61997.7038
2006-02-01 14:30:00,12.18,12.2,12.15,12.17,108687.33256792958,12.18,12.2,12.15,12.17,108687.3326
2006-02-01 15:00:00,12.18,12.19,12.16,12.17,88404.13318025258,12.18,12.19,12.16,12.17,88404.1332
2006-02-01 15:30:00,12.17,12.19,12.16,12.17,98354.38193647147,12.17,12.19,12.16,12.17,98354.3819
2006-02-02 09:30:00,12.2,12.29,12.07,12.11,169919.63260619977,12.2,12.29,12.07,12.11,169919.6326
2006-02-02 10:00:00,12.13,12.21,12.09,12.19,65442.02066590127,12.13,12.21,12.09,12.19,65442.0207
2006-02-02 10:30:00,12.19,12.22,12.15,12.15,71565.25066972828,12.19,12.22,12.15,12.15,71565.2507
2006-02-02 11:00:00,12.15,12.17,12.11,12.11,71182.54879448909,12.15,12.17,12.11,12.11,71182.5488
2006-02-02 11:30:00,12.11,12.11,12.09,12.1,24875.621890547263,12.11,12.11,12.09,12.1,24875.6219
2006-02-02 12:00:00,12.1,12.16,12.09,12.16,50899.34940681209,12.1,12.16,12.09,12.16,50899.3494
2006-02-02 12:30:00,12.16,12.17,12.15,12.15,39800.99502487562,12.16,12.17,12.15,12.15,39800.995
2006-02-02 13:00:00,12.15,12.15,12.14,12.15,33295.063145809414,12.15,12.15,12.14,12.15,33295.0631
2006-02-02 13:30:00,12.14,12.14,12.08,12.11,53195.560658247225,12.14,12.14,12.08,12.11,53195.5607
2006-02-02 14:00:00,12.11,12.12,12.08,12.1,34443.16877152698,12.11,12.12,12.08,12.1,34443.1688
2006-02-02 14:30:00,12.1,12.14,12.08,12.13,63528.511289705326,12.1,12.14,12.08,12.13,63528.5113
2006-02-02 15:00:00,12.13,12.35,12.12,12.21,196708.76387294292,12.13,12.35,12.12,12.21,196708.7639
2006-02-02 15:30:00,12.2,12.22,12.13,12.2,211634.1370072713,12.2,12.22,12.13,12.2,211634.137
2006-02-03 09:30:00,12.19,12.21,12.04,12.06,178339.07386146192,12.19,12.21,12.04,12.06,178339.0739
2006-02-03 10:00:00,12.06,12.06,11.97,12.0,270952.9276693456,12.06,12.06,11.97,12.0,270952.9277
2006-02-03 10:30:00,12.0,12.05,12.0,12.03,137007.27133562954,12.0,12.05,12.0,12.03,137007.2713
2006-02-03 11:00:00,12.02,12.11,12.02,12.09,82663.60505166475,12.02,12.11,12.02,12.09,82663.6051
2006-02-03 11:30:00,12.09,12.17,12.08,12.16,94527.3631840796,12.09,12.17,12.08,12.16,94527.3632
2006-02-03 12:00:00,12.16,12.18,12.0,12.0,153463.45197091467,12.16,12.18,12.0,12.0,153463.452
2006-02-03 12:30:00,12.0,12.02,11.98,12.0,79219.28817451205,12.0,12.02,11.98,12.0,79219.2882
2006-02-03 13:00:00,12.0,12.15,11.99,12.13,75774.97129735936,12.0,12.15,11.99,12.13,75774.9713
2006-02-03 13:30:00,12.15,12.15,12.11,12.12,51282.05128205128,12.15,12.15,12.11,12.12,51282.0513
2006-02-03 14:00:00,12.12,12.14,12.12,12.13,29850.74626865672,12.12,12.14,12.12,12.13,29850.7463
2006-02-03 14:30:00,12.13,12.14,12.09,12.09,30233.44814389591,12.13,12.14,12.09,12.09,30233.4481
2006-02-03 15:00:00,12.09,12.11,12.04,12.04,37122.0818982013,12.09,12.11,12.04,12.04,37122.0819
2006-02-03 15:30:00,12.04,12.1,12.04,12.09,109835.43819364716,12.04,12.1,12.04,12.09,109835.4382
2006-02-06 09:30:00,12.12,12.12,12.03,12.04,106008.41944125526,12.12,12.12,12.03,12.04,106008.4194
2006-02-06 10:00:00,12.04,12.05,11.95,11.95,37122.0818982013,12.04,12.05,11.95,11.95,37122.0819
2006-02-06 10:30:00,11.95,12.01,11.92,12.01,54343.66628396479,11.95,12.01,11.92,12.01,54343.6663
2006-02-06 11:00:00,12.02,12.07,11.99,12.04,51664.75315729047,12.02,12.07,11.99,12.04,51664.7532
2006-02-06 11:30:00,12.04,12.11,12.04,12.11,81132.797550708,12.04,12.11,12.04,12.11,81132.7976
2006-02-06 12:00:00,12.11,12.16,12.11,12.13,150401.83696900116,12.11,12.16,12.11,12.13,150401.837
2006-02-06 12:30:00,12.13,12.13,12.04,12.05,362418.6758515117,12.13,12.13,12.04,12.05,362418.6759
2006-02-06 13:00:00,12.04,12.13,12.04,12.11,59701.49253731344,12.04,12.13,12.04,12.11,59701.4925
2006-02-06 13:30:00,12.12,12.14,12.07,12.09,97206.27631075392,12.12,12.14,12.07,12.09,97206.2763
2006-02-06 14:00:00,12.06,12.1,12.06,12.08,36739.38002296211,12.06,12.1,12.06,12.08,36739.38
2006-02-06 14:30:00,12.08,12.12,12.08,12.11,30616.150019135097,12.08,12.12,12.08,12.11,30616.15
2006-02-06 15:00:00,12.11,12.14,12.09,12.12,78453.88442403368,12.11,12.14,12.09,12.12,78453.8844
2006-02-06 15:30:00,12.12,12.14,12.11,12.14,91083.0463069269,12.12,12.14,12.11,12.14,91083.0463
2006-02-07 09:30:00,12.12,12.25,12.09,12.24,96058.17068503636,12.12,12.25,12.09,12.24,96058.1707
2006-02-07 10:00:00,12.23,12.26,12.11,12.12,61232.300038270194,12.23,12.26,12.11,12.12,61232.3
2006-02-07 10:30:00,12.12,12.14,12.05,12.09,79219.28817451205,12.12,12.14,12.05,12.09,79219.2882
2006-02-07 11:00:00,12.08,12.13,12.08,12.11,96440.87256027554,12.08,12.13,12.08,12.11,96440.8726
2006-02-07 11:30:00,12.12,12.12,12.05,12.07,41331.802525832376,12.12,12.12,12.05,12.07,41331.8025
2006-02-07 12:00:00,12.08,12.11,12.06,12.1,45541.52315346345,12.08,12.11,12.06,12.1,45541.5232
2006-02-07 12:30:00,12.1,12.12,12.1,12.11,36739.38002296211,12.1,12.12,12.1,12.11,36739.38
2006-02-07 13:00:00,12.11,12.11,12.06,12.07,34443.16877152698,12.11,12.11,12.06,12.07,34443.1688
2006-02-07 13:30:00,12.07,12.07,11.96,11.98,88786.83505549177,12.07,12.07,11.96,11.98,88786.8351
2006-02-07 14:00:00,11.98,11.98,11.94,11.98,70034.44316877153,11.98,11.98,11.94,11.98,70034.4432
2006-02-07 14:30:00,11.97,11.99,11.95,11.99,50516.6475315729,11.97,11.99,11.95,11.99,50516.6475
2006-02-07 15:00:00,11.98,12.03,11.98,12.01,59318.79066207425,11.98,12.03,11.98,12.01,59318.7907
2006-02-07 15:30:00,12.02,12.03,12.01,12.02,68120.93379257558,12.02,12.03,12.01,12.02,68120.9338
2006-02-08 09:30:00,12.02,12.08,12.01,12.05,55874.473784921545,12.02,12.08,12.01,12.05,55874.4738
2006-02-08 10:00:00,12.04,12.11,12.02,12.11,103712.20818982011,12.04,12.11,12.02,12.11,103712.2082
2006-02-08 10:30:00,12.09,12.13,12.07,12.13,83046.30692690394,12.09,12.13,12.07,12.13,83046.3069
2006-02-08 11:00:00,12.13,12.17,12.12,12.14,88786.83505549177,12.13,12.17,12.12,12.14,88786.8351
2006-02-08 11:30:00,12.14,12.15,12.12,12.14,33677.7650210486,12.14,12.15,12.12,12.14,33677.765
2006-02-08 12:00:00,12.13,12.18,12.13,12.14,66590.12629161883,12.13,12.18,12.13,12.14,66590.1263
2006-02-08 12:30:00,12.14,12.17,12.12,12.13,78071.18254879449,12.14,12.17,12.12,12.13,78071.1825
2006-02-08 13:00:00,12.13,12.13,12.1,12.11,27937.236892460773,12.13,12.13,12.1,12.11,27937.2369
2006-02-08 13:30:00,12.1,12.11,12.1,12.1,31764.255644852663,12.1,12.11,12.1,12.1,31764.2556
2006-02-08 14:00:00,12.1,12.11,12.09,12.1,44776.119402985074,12.1,12.11,12.09,12.1,44776.1194
2006-02-08 14:30:00,12.1,12.1,12.09,12.1,63528.511289705326,12.1,12.1,12.09,12.1,63528.5113
2006-02-08 15:00:00,12.1,12.15,12.1,12.14,42479.90815154994,12.1,12.15,12.1,12.14,42479.9082
2006-02-08 15:30:00,12.14,12.19,12.14,12.17,132032.1469575201,12.14,12.19,12.14,12.17,132032.147
2006-02-09 09:30:00,12.19,12.19,12.15,12.18,61232.300038270194,12.19,12.19,12.15,12.18,61232.3
2006-02-09 10:00:00,12.18,12.23,12.18,12.22,46689.62877918102,12.18,12.23,12.18,12.22,46689.6288
2006-02-09 10:30:00,12.23,12.23,12.22,12.23,32146.95752009185,12.23,12.23,12.22,12.23,32146.9575
2006-02-09 11:00:00,12.23,12.26,12.23,12.25,53960.9644087256,12.23,12.26,12.23,12.25,53960.9644
2006-02-09 11:30:00,12.25,12.27,12.24,12.27,61997.70378874857,12.25,12.27,12.24,12.27,61997.7038
2006-02-09 12:00:00,12.27,12.29,12.25,12.29,57022.57941063911,12.27,12.29,12.25,12.29,57022.5794
2006-02-09 12:30:00,12.29,12.29,12.25,12.27,48220.43628013777,12.29,12.29,12.25,12.27,48220.4363
2006-02-09 13:00:00,12.27,12.29,12.25,12.26,98737.08381171068,12.27,12.29,12.25,12.26,98737.0838
2006-02-09 13:30:00,12.26,12.26,12.24,12.24,58936.088786835055,12.26,12.26,12.24,12.24,58936.0888
2006-02-09 14:00:00,12.24,12.24,12.19,12.22,143895.90508993494,12.24,12.24,12.19,12.22,143895.9051
2006-02-09 14:30:00,12.22,12.26,12.22,12.24,71947.95254496747,12.22,12.26,12.22,12.24,71947.9525
2006-02-09 15:00:00,12.24,12.24,12.19,12.21,123230.00382701877,12.24,12.24,12.19,12.21,123230.0038
2006-02-09 15:30:00,12.21,12.22,12.19,12.2,192881.7451205511,12.21,12.22,12.19,12.2,192881.7451
2006-02-10 09:30:00,12.03,12.11,12.03,12.1,412552.6215078454,12.03,12.11,12.03,12.1,412552.6215
2006-02-10 10:00:00,12.1,12.1,12.06,12.08,91848.45005740528,12.1,12.1,12.06,12.08,91848.4501
2006-02-10 10:30:00,12.08,12.1,12.02,12.1,64676.61691542289,12.08,12.1,12.02,12.1,64676.6169
2006-02-10 11:00:00,12.1,12.12,12.1,12.12,52812.85878300804,12.1,12.12,12.1,12.12,52812.8588
2006-02-10 11:30:00,12.12,12.16,12.12,12.12,60084.19441255263,12.12,12.16,12.12,12.12,60084.1944
2006-02-10 12:00:00,12.11,12.12,12.07,12.08,56257.175660160734,12.11,12.12,12.07,12.08,56257.1757
2006-02-10 12:30:00,12.08,12.1,12.07,12.09,47072.330654420206,12.08,12.1,12.07,12.09,47072.3307
2006-02-10 13:00:00,12.09,12.12,12.09,12.1,20283.199387677,12.09,12.12,12.09,12.1,20283.1994
2006-02-10 13:30:00,12.1,12.12,12.1,12.1,51282.05128205128,12.1,12.12,12.1,12.1,51282.0513
2006-02-10 14:00:00,12.11,12.13,12.09,12.1,53195.560658247225,12.11,12.13,12.09,12.1,53195.5607
2006-02-10 14:30:00,12.09,12.11,12.09,12.1,140834.29008802143,12.09,12.11,12.09,12.1,140834.2901
2006-02-10 15:00:00,12.1,12.1,12.05,12.06,107921.9288174512,12.1,12.1,12.05,12.06,107921.9288
2006-02-10 15:30:00,12.05,12.07,12.02,12.06,219288.17451205512,12.05,12.07,12.02,12.06,219288.1745
2006-02-13 09:30:00,12.1,12.22,12.06,12.1,41714.504401071565,12.1,12.22,12.06,12.1,41714.5044
2006-02-13 10:00:00,12.09,12.12,12.07,12.07,39035.59127439725,12.09,12.12,12.07,12.07,39035.5913
2006-02-13 10:30:00,12.08,12.16,12.06,12.16,78453.88442403368,12.08,12.16,12.06,12.16,78453.8844
2006-02-13 11:00:00,12.17,12.2,12.14,12.2,68886.33754305396,12.17,12.2,12.14,12.2,68886.3375
2006-02-13 11:30:00,12.2,12.25,12.19,12.25,91848.45005740528,12.2,12.25,12.19,12.25,91848.4501
2006-02-13 12:00:00,12.25,12.35,12.25,12.33,179104.4776119403,12.25,12.35,12.25,12.33,179104.4776
2006-02-13 12:30:00,12.33,12.33,12.24,12.25,61997.70378874857,12.33,12.33,12.24,12.25,61997.7038
2006-02-13 13:00:00,12.25,12.25,12.19,12.2,102181.40068886336,12.25,12.25,12.19,12.2,102181.4007
2006-02-13 13:30:00,12.21,12.21,12.16,12.19,74244.1637964026,12.21,12.21,12.16,12.19,74244.1638
2006-02-13 14:00:00,12.18,12.2,12.16,12.17,49751.24378109453,12.18,12.2,12.16,12.17,49751.2438
2006-02-13 14:30:00,12.17,12.18,12.16,12.16,62380.40566398776,12.17,12.18,12.16,12.16,62380.4057
2006-02-13 15:00:00,12.16,12.19,12.15,12.18,141599.6938384998,12.16,12.19,12.15,12.18,141599.6938
2006-02-13 15:30:00,12.19,12.22,12.19,12.21,59701.49253731344,12.19,12.22,12.19,12.21,59701.4925
2006-02-14 09:30:00,12.24,12.25,12.16,12.22,167623.42135476464,12.24,12.25,12.16,12.22,167623.4214
2006-02-14 10:00:00,12.23,12.32,12.22,12.28,95675.46880979717,12.23,12.32,12.22,12.28,95675.4688
2006-02-14 10:30:00,12.28,12.35,12.23,12.35,109452.73631840796,12.28,12.35,12.23,12.35,109452.7363
2006-02-14 11:00:00,12.36,12.39,12.34,12.35,86107.92192881745,12.36,12.39,12.34,12.35,86107.9219
2006-02-14 11:30:00,12.35,12.36,12.33,12.36,44393.417527745885,12.35,12.36,12.33,12.36,44393.4175
2006-02-14 12:00:00,12.35,12.4,12.35,12.36,31381.553769613474,12.35,12.4,12.35,12.36,31381.5538
2006-02-14 12:30:00,12.36,12.39,12.36,12.39,21814.00688863376,12.36,12.39,12.36,12.39,21814.0069
2006-02-14 13:00:00,12.39,12.41,12.39,12.4,26023.72751626483,12.39,12.41,12.39,12.4,26023.7275
2006-02-14 13:30:00,12.4,12.42,12.4,12.42,48603.13815537696,12.4,12.42,12.4,12.42,48603.1382
2006-02-14 14:00:00,12.41,12.47,12.4,12.46,146957.52009184845,12.41,12.47,12.4,12.46,146957.5201
2006-02-14 14:30:00,12.45,12.45,12.41,12.43,80367.39380022962,12.45,12.45,12.41,12.43,80367.3938
2006-02-14 15:00:00,12.43,12.44,12.39,12.42,117872.17757367012,12.43,12.44,12.39,12.42,117872.1776
2006-02-14 15:30:00,12.42,12.44,12.39,12.4,136241.86758515117,12.42,12.44,12.39,12.4,136241.8676
2006-02-15 09:30:00,12.47,12.47,12.41,12.43,44010.7156525067,12.47,12.47,12.41,12.43,44010.7157
2006-02-15 10:00:00,12.43,12.53,12.41,12.52,77688.4806735553,12.43,12.53,12.41,12.52,77688.4807
2006-02-15 10:30:00,12.53,12.54,12.51,12.51,36356.67814772292,12.53,12.54,12.51,12.51,36356.6781
2006-02-15 11:00:00,12.51,12.53,12.45,12.46,52430.15690776885,12.51,12.53,12.45,12.46,52430.1569
2006-02-15 11:30:00,12.46,12.49,12.45,12.48,40949.10065059319,12.46,12.49,12.45,12.48,40949.1007
2006-02-15 12:00:00,12.48,12.48,12.42,12.43,88786.83505549177,12.48,12.48,12.42,12.43,88786.8351
2006-02-15 12:30:00,12.41,12.46,12.41,12.43,135476.4638346728,12.41,12.46,12.41,12.43,135476.4638
2006-02-15 13:00:00,12.43,12.46,12.43,12.44,61232.300038270194,12.43,12.46,12.43,12.44,61232.3
2006-02-15 13:30:00,12.44,12.48,12.44,12.48,30616.150019135097,12.44,12.48,12.44,12.48,30616.15
2006-02-15 14:00:00,12.47,12.51,12.45,12.51,26023.72751626483,12.47,12.51,12.45,12.51,26023.7275
2006-02-15 14:30:00,12.51,12.53,12.5,12.53,68886.33754305396,12.51,12.53,12.5,12.53,68886.3375
2006-02-15 15:00:00,12.53,12.53,12.47,12.48,52047.45503252966,12.53,12.53,12.47,12.48,52047.455
2006-02-15 15:30:00,12.49,12.51,12.47,12.51,371220.818982013,12.49,12.51,12.47,12.51,371220.819
2006-02-16 09:30:00,12.56,12.65,12.54,12.65,153080.75009567547,12.56,12.65,12.54,12.65,153080.7501
2006-02-16 10:00:00,12.64,12.7,12.62,12.65,126674.32070417146,12.64,12.7,12.62,12.65,126674.3207
2006-02-16 10:30:00,12.65,12.67,12.62,12.64,76923.07692307692,12.65,12.67,12.62,12.64,76923.0769
2006-02-16 11:00:00,12.65,12.76,12.65,12.74,107539.22694221202,12.65,12.76,12.65,12.74,107539.2269
2006-02-16 11:30:00,12.74,12.8,12.73,12.74,264064.2939150402,12.74,12.8,12.73,12.74,264064.2939
2006-02-16 12:00:00,12.74,12.8,12.74,12.78,44776.119402985074,12.74,12.8,12.74,12.78,44776.1194
2006-02-16 12:30:00,12.79,12.8,12.75,12.75,91465.74818216608,12.79,12.8,12.75,12.75,91465.7482
2006-02-16 13:00:00,12.75,12.75,12.71,12.71,559892.8434749331,12.75,12.75,12.71,12.71,559892.8435
2006-02-16 13:30:00,12.71,12.71,12.68,12.68,32912.361270570225,12.71,12.71,12.68,12.68,32912.3613
2006-02-16 14:00:00,12.68,12.68,12.64,12.64,45541.52315346345,12.68,12.68,12.64,12.64,45541.5232
2006-02-16 14:30:00,12.64,12.71,12.63,12.71,82663.60505166475,12.64,12.71,12.63,12.71,82663.6051
2006-02-16 15:00:00,12.71,12.74,12.71,12.73,58553.386911595866,12.71,12.74,12.71,12.73,58553.3869
2006-02-16 15:30:00,12.73,12.76,12.72,12.74,160734.78760045924,12.73,12.76,12.72,12.74,160734.7876
2006-02-17 09:30:00,12.8,12.86,12.71,12.79,251052.4301569078,12.8,12.86,12.71,12.79,251052.4302
2006-02-17 10:00:00,12.8,12.84,12.76,12.82,89552.23880597015,12.8,12.84,12.76,12.82,89552.2388
2006-02-17 10:30:00,12.84,12.85,12.8,12.82,61997.70378874857,12.84,12.85,12.8,12.82,61997.7038
2006-02-17 11:00:00,12.82,12.84,12.79,12.8,30998.85189437429,12.82,12.84,12.79,12.8,30998.8519
2006-02-17 11:30:00,12.8,12.8,12.78,12.79,16838.8825105243,12.8,12.8,12.78,12.79,16838.8825
2006-02-17 12:00:00,12.79,12.8,12.78,12.78,47072.330654420206,12.79,12.8,12.78,12.78,47072.3307
2006-02-17 12:30:00,12.78,12.82,12.77,12.81,22579.41063911213,12.78,12.82,12.77,12.81,22579.4106
2006-02-17 13:00:00,12.82,12.84,12.79,12.79,47455.0325296594,12.82,12.84,12.79,12.79,47455.0325
2006-02-17 13:30:00,12.78,12.78,12.75,12.75,30616.150019135097,12.78,12.78,12.75,12.75,30616.15
2006-02-17 14:00:00,12.75,12.76,12.73,12.74,121316.49445082282,12.75,12.76,12.73,12.74,121316.4945
2006-02-17 14:30:00,12.74,12.74,12.7,12.74,310371.22081898205,12.74,12.74,12.7,12.74,310371.2208
2006-02-17 15:00:00,12.74,12.74,12.68,12.71,208955.223880597,12.74,12.74,12.68,12.71,208955.2239
2006-02-17 15:30:00,12.7,12.72,12.68,12.69,349789.51396861847,12.7,12.72,12.68,12.69,349789.514
2006-02-21 09:30:00,12.73,12.8,12.5,12.53,248756.21890547263,12.73,12.8,12.5,12.53,248756.2189
2006-02-21 10:00:00,12.51,12.55,12.34,12.41,195560.65824722545,12.51,12.55,12.34,12.41,195560.6582
2006-02-21 10:30:00,12.4,12.42,12.35,12.39,186758.51511672407,12.4,12.42,12.35,12.39,186758.5151
2006-02-21 11:00:00,12.38,12.42,12.37,12.37,140834.29008802143,12.38,12.42,12.37,12.37,140834.2901
2006-02-21 11:30:00,12.37,12.37,12.31,12.33,119020.28319938768,12.37,12.37,12.31,12.33,119020.2832
2006-02-21 12:00:00,12.32,12.35,12.26,12.28,159586.6819747417,12.32,12.35,12.26,12.28,159586.682
2006-02-21 12:30:00,12.28,12.29,12.25,12.28,104094.91006505932,12.28,12.29,12.25,12.28,104094.9101
2006-02-21 13:00:00,12.28,12.29,12.24,12.28,79601.99004975124,12.28,12.29,12.24,12.28,79601.99
2006-02-21 13:30:00,12.28,12.29,12.24,12.25,101415.996938385,12.28,12.29,12.24,12.25,101415.9969
2006-02-21 14:00:00,12.27,12.27,12.2,12.22,200535.7826253349,12.27,12.27,12.2,12.22,200535.7826
2006-02-21 14:30:00,12.22,12.23,12.18,12.2,260237.27516264832,12.22,12.23,12.18,12.2,260237.2752
2006-02-21 15:00:00,12.2,12.22,12.17,12.19,218905.47263681592,12.2,12.22,12.17,12.19,218905.4726
2006-02-21 15:30:00,12.19,12.23,12.17,12.22,493302.7171833142,12.19,12.23,12.17,12.22,493302.7172
2006-02-22 09:30:00,12.27,12.34,12.16,12.27,413318.02525832376,12.27,12.34,12.16,12.27,413318.0253
2006-02-22 10:00:00,12.27,12.37,12.25,12.34,296593.95331037126,12.27,12.37,12.25,12.34,296593.9533
2006-02-22 10:30:00,12.34,12.35,11.96,12.05,429008.8021431305,12.34,12.35,11.96,12.05,429008.8021
2006-02-22 11:00:00,12.05,12.06,12.01,12.05,227324.91389207807,12.05,12.06,12.01,12.05,227324.9139
2006-02-22 11:30:00,12.05,12.16,12.03,12.16,280520.4745503253,12.05,12.16,12.03,12.16,280520.4746
2006-02-22 12:00:00,12.15,12.17,12.07,12.13,203980.0995024876,12.15,12.17,12.07,12.13,203980.0995
2006-02-22 12:30:00,12.12,12.16,12.12,12.15,123995.40757749714,12.12,12.16,12.12,12.15,123995.4076
2006-02-22 13:00:00,12.15,12.21,12.15,12.19,187141.21699196327,12.15,12.21,12.15,12.19,187141.217
2006-02-22 13:30:00,12.19,12.24,12.19,12.21,280520.4745503253,12.19,12.24,12.19,12.21,280520.4746
2006-02-22 14:00:00,12.21,12.22,12.21,12.22,293532.3383084577,12.21,12.22,12.21,12.22,293532.3383
2006-02-22 14:30:00,12.22,12.22,12.22,12.22,113662.45694603903,12.22,12.22,12.22,12.22,113662.4569
2006-02-22 15:00:00,12.22,12.26,12.19,12.22,276310.75392269425,12.22,12.26,12.19,12.22,276310.7539
2006-02-22 15:30:00,12.22,12.26,12.2,12.23,440872.5602755453,12.22,12.26,12.2,12.23,440872.5603
2006-02-23 09:30:00,12.11,12.16,11.94,12.02,226559.5101415997,12.11,12.16,11.94,12.02,226559.5101
2006-02-23 10:00:00,12.02,12.09,12.01,12.08,129735.93570608496,12.02,12.09,12.01,12.08,129735.9357
2006-02-23 10:30:00,12.07,12.1,12.06,12.07,87256.02755453502,12.07,12.1,12.06,12.07,87256.0276
2006-02-23 11:00:00,12.06,12.11,12.06,12.1,150401.83696900116,12.06,12.11,12.06,12.1,150401.837
2006-02-23 11:30:00,12.11,12.2,12.1,12.19,128970.5319556066,12.11,12.2,12.1,12.19,128970.532
2006-02-23 12:00:00,12.2,12.28,12.2,12.28,287409.10830463073,12.2,12.28,12.2,12.28,287409.1083
2006-02-23 12:30:00,12.27,12.28,12.25,12.28,139303.48258706467,12.27,12.28,12.25,12.28,139303.4826
2006-02-23 13:00:00,12.27,12.28,12.27,12.28,113662.45694603903,12.27,12.28,12.27,12.28,113662.4569
2006-02-23 13:30:00,12.28,12.28,12.25,12.27,94144.6613088404,12.28,12.28,12.25,12.27,94144.6613
2006-02-23 14:00:00,12.27,12.29,12.26,12.27,94144.6613088404,12.27,12.29,12.26,12.27,94144.6613
2006-02-23 14:30:00,12.26,12.28,12.25,12.25,80367.39380022962,12.26,12.28,12.25,12.25,80367.3938
2006-02-23 15:00:00,12.24,12.25,12.24,12.25,49368.54190585534,12.24,12.25,12.24,12.25,49368.5419
2006-02-23 15:30:00,12.25,12.26,12.18,12.2,318407.96019900497,12.25,12.26,12.18,12.2,318407.9602
2006-02-24 09:30:00,12.25,12.25,12.13,12.15,150019.13509376196,12.25,12.25,12.13,12.15,150019.1351
2006-02-24 10:00:00,12.15,12.21,12.14,12.19,69651.74129353234,12.15,12.21,12.14,12.19,69651.7413
2006-02-24 10:30:00,12.19,12.23,12.16,12.22,55491.77190968236,12.19,12.23,12.16,12.22,55491.7719
2006-02-24 11:00:00,12.22,12.23,12.21,12.23,58936.088786835055,12.22,12.23,12.21,12.23,58936.0888
2006-02-24 11:30:00,12.23,12.23,12.23,12.23,75392.26942212017,12.23,12.23,12.23,12.23,75392.2694
2006-02-24 12:00:00,12.23,12.25,12.2,12.21,95675.46880979717,12.23,12.25,12.2,12.21,95675.4688
2006-02-24 12:30:00,12.21,12.23,12.21,12.22,61997.70378874857,12.21,12.23,12.21,12.22,61997.7038
2006-02-24 13:00:00,12.22,12.24,12.22,12.24,81132.797550708,12.22,12.24,12.22,12.24,81132.7976
2006-02-24 13:30:00,12.24,12.24,12.23,12.23,234213.54764638343,12.24,12.24,12.23,12.23,234213.5476
2006-02-24 14:00:00,12.23,12.24,12.19,12.21,128587.8300803674,12.23,12.24,12.19,12.21,128587.8301
2006-02-24 14:30:00,12.21,12.23,12.19,12.19,88786.83505549177,12.21,12.23,12.19,12.19,88786.8351
2006-02-24 15:00:00,12.19,12.21,12.17,12.18,302717.1833141983,12.19,12.21,12.17,12.18,302717.1833
2006-02-24 15:30:00,12.18,12.26,12.18,12.26,390355.9127439725,12.18,12.26,12.18,12.26,390355.9127
2006-02-27 09:30:00,11.99,12.14,11.99,12.11,476463.8346727899,11.99,12.14,11.99,12.11,476463.8347
2006-02-27 10:00:00,12.11,12.13,12.08,12.12,494450.8228090318,12.11,12.13,12.08,12.12,494450.8228
2006-02-27 10:30:00,12.12,12.18,12.12,12.15,143895.90508993494,12.12,12.18,12.12,12.15,143895.9051
2006-02-27 11:00:00,12.15,12.25,12.14,12.24,180635.28511289705,12.15,12.25,12.14,12.24,180635.2851
2006-02-27 11:30:00,12.24,12.25,12.24,12.24,34060.46689628779,12.24,12.25,12.24,12.24,34060.4669
2006-02-27 12:00:00,12.24,12.25,12.24,12.24,34443.16877152698,12.24,12.25,12.24,12.24,34443.1688
2006-02-27 12:30:00,12.24,12.25,12.24,12.24,61232.300038270194,12.24,12.25,12.24,12.24,61232.3
2006-02-27 13:00:00,12.23,12.23,12.19,12.2,113279.75507079985,12.23,12.23,12.19,12.2,113279.7551
2006-02-27 13:30:00,12.2,12.21,12.19,12.2,99502.48756218904,12.2,12.21,12.19,12.2,99502.4876
2006-02-27 14:00:00,12.2,12.21,12.19,12.21,92231.15193264448,12.2,12.21,12.19,12.21,92231.1519
2006-02-27 14:30:00,12.21,12.23,12.18,12.2,202066.5901262916,12.21,12.23,12.18,12.2,202066.5901
2006-02-27 15:00:00,12.2,12.21,12.19,12.21,163413.70072713358,12.2,12.21,12.19,12.21,163413.7007
2006-02-27 15:30:00,12.21,12.23,12.21,12.23,202066.5901262916,12.21,12.23,12.21,12.23,202066.5901
2006-02-28 09:30:00,12.15,12.15,12.09,12.13,132797.55070799848,12.15,12.15,12.09,12.13,132797.5507
2006-02-28 10:00:00,12.12,12.2,12.06,12.17,88404.13318025258,12.12,12.2,12.06,12.17,88404.1332
2006-02-28 10:30:00,12.17,12.17,12.09,12.11,67738.2319173364,12.17,12.17,12.09,12.11,67738.2319
2006-02-28 11:00:00,12.11,12.11,12.08,12.09,48220.43628013777,12.11,12.11,12.08,12.09,48220.4363
2006-02-28 11:30:00,12.09,12.12,12.09,12.12,41714.504401071565,12.09,12.12,12.09,12.12,41714.5044
2006-02-28 12:00:00,12.12,12.12,12.1,12.1,34060.46689628779,12.12,12.12,12.1,12.1,34060.4669
2006-02-28 12:30:00,12.1,12.11,12.03,12.05,48985.84003061615,12.1,12.11,12.03,12.05,48985.84
2006-02-28 13:00:00,12.05,12.09,12.05,12.08,53960.9644087256,12.05,12.09,12.05,12.08,53960.9644
2006-02-28 13:30:00,12.08,12.13,12.07,12.13,43628.01377726751,12.08,12.13,12.07,12.13,43628.0138
2006-02-28 14:00:00,12.12,12.14,12.12,12.12,55109.07003444317,12.12,12.14,12.12,12.12,55109.07
2006-02-28 14:30:00,12.13,12.14,12.12,12.13,41331.802525832376,12.13,12.14,12.12,12.13,41331.8025
2006-02-28 15:00:00,12.14,12.17,12.13,12.17,124760.81132797552,12.14,12.17,12.13,12.17,124760.8113
2006-02-28 15:30:00,12.17,12.2,12.16,12.18,257175.6601607348,12.17,12.2,12.16,12.18,257175.6602
2006-03-01 09:30:00,12.19,12.21,12.15,12.16,202449.2920015308,12.19,12.21,12.15,12.16,202449.292
2006-03-01 10:00:00,12.16,12.2,12.15,12.19,58936.088786835055,12.16,12.2,12.15,12.19,58936.0888
2006-03-01 10:30:00,12.19,12.24,12.17,12.23,80750.09567546881,12.19,12.24,12.17,12.23,80750.0957
2006-03-01 11:00:00,12.23,12.28,12.23,12.27,107156.52506697284,12.23,12.28,12.23,12.27,107156.5251
2006-03-01 11:30:00,12.27,12.32,12.27,12.31,114427.8606965174,12.27,12.32,12.27,12.31,114427.8607
2006-03-01 12:00:00,12.32,12.35,12.3,12.32,78836.58629927287,12.32,12.35,12.3,12.32,78836.5863
2006-03-01 12:30:00,12.32,12.41,12.32,12.41,138920.7807118255,12.32,12.41,12.32,12.41,138920.7807
2006-03-01 13:00:00,12.41,12.41,12.36,12.37,67738.2319173364,12.41,12.41,12.36,12.37,67738.2319
2006-03-01 13:30:00,12.39,12.39,12.38,12.39,59318.79066207425,12.39,12.39,12.38,12.39,59318.7907
2006-03-01 14:00:00,12.38,12.41,12.38,12.39,85725.22005357826,12.38,12.41,12.38,12.39,85725.2201
2006-03-01 14:30:00,12.39,12.39,12.35,12.35,199770.37887485648,12.39,12.39,12.35,12.35,199770.3789
2006-03-01 15:00:00,12.35,12.36,12.34,12.34,80367.39380022962,12.35,12.36,12.34,12.34,80367.3938
2006-03-01 15:30:00,12.35,12.36,12.34,12.35,109070.03444316876,12.35,12.36,12.34,12.35,109070.0344
2006-03-02 09:30:00,12.33,12.37,12.27,12.36,71947.95254496747,12.33,12.37,12.27,12.36,71947.9525
2006-03-02 10:00:00,12.36,12.38,12.33,12.38,50133.94565633372,12.36,12.38,12.33,12.38,50133.9457
2006-03-02 10:30:00,12.38,12.4,12.36,12.37,96823.57443551472,12.38,12.4,12.36,12.37,96823.5744
2006-03-02 11:00:00,12.37,12.4,12.36,12.38,58170.68503635668,12.37,12.4,12.36,12.38,58170.685
2006-03-02 11:30:00,12.38,12.4,12.36,12.39,42862.61002678913,12.38,12.4,12.36,12.39,42862.61
2006-03-02 12:00:00,12.38,12.38,12.33,12.34,26023.72751626483,12.38,12.38,12.33,12.34,26023.7275
2006-03-02 12:30:00,12.33,12.36,12.32,12.34,93761.95943360122,12.33,12.36,12.32,12.34,93761.9594
2006-03-02 13:00:00,12.34,12.36,12.32,12.33,21814.00688863376,12.34,12.36,12.32,12.33,21814.0069
2006-03-02 13:30:00,12.32,12.34,12.29,12.29,60466.89628779182,12.32,12.34,12.29,12.29,60466.8963
2006-03-02 14:00:00,12.29,12.31,12.28,12.3,62380.40566398776,12.29,12.31,12.28,12.3,62380.4057
2006-03-02 14:30:00,12.3,12.33,12.29,12.33,50516.6475315729,12.3,12.33,12.29,12.33,50516.6475
2006-03-02 15:00:00,12.33,12.35,12.32,12.33,96823.57443551472,12.33,12.35,12.32,12.33,96823.5744
2006-03-02 15:30:00,12.33,12.37,12.32,12.36,109835.43819364716,12.33,12.37,12.32,12.36,109835.4382
2006-03-03 09:30:00,12.33,12.4,12.31,12.36,65824.72254114045,12.33,12.4,12.31,12.36,65824.7225
2006-03-03 10:00:00,12.36,12.37,12.34,12.37,53195.560658247225,12.36,12.37,12.34,12.37,53195.5607
2006-03-03 10:30:00,12.36,12.37,12.28,12.3,48603.13815537696,12.36,12.37,12.28,12.3,48603.1382
2006-03-03 11:00:00,12.3,12.31,12.26,12.29,47455.0325296594,12.3,12.31,12.26,12.29,47455.0325
2006-03-03 11:30:00,12.29,12.29,12.27,12.29,42862.61002678913,12.29,12.29,12.27,12.29,42862.61
2006-03-03 12:00:00,12.29,12.33,12.29,12.33,20283.199387677,12.29,12.33,12.29,12.33,20283.1994
2006-03-03 12:30:00,12.33,12.33,12.32,12.32,28319.93876769996,12.33,12.33,12.32,12.32,28319.9388
2006-03-03 13:00:00,12.32,12.34,12.32,12.34,18752.391886720245,12.32,12.34,12.32,12.34,18752.3919
2006-03-03 13:30:00,12.34,12.35,12.33,12.33,76540.37504783773,12.34,12.35,12.33,12.33,76540.375
2006-03-03 14:00:00,12.32,12.33,12.28,12.3,40949.10065059319,12.32,12.33,12.28,12.3,40949.1007
2006-03-03 14:30:00,12.29,12.33,12.28,12.33,42097.20627631075,12.29,12.33,12.28,12.33,42097.2063
2006-03-03 15:00:00,12.33,12.33,12.28,12.3,52047.45503252966,12.33,12.33,12.28,12.3,52047.455
2006-03-03 15:30:00,12.3,12.32,12.26,12.27,114427.8606965174,12.3,12.32,12.26,12.27,114427.8607
2006-03-06 09:30:00,12.27,12.31,12.16,12.21,88786.83505549177,12.27,12.31,12.16,12.21,88786.8351
2006-03-06 10:00:00,12.21,12.24,12.18,12.21,102564.10256410256,12.21,12.24,12.18,12.21,102564.1026
2006-03-06 10:30:00,12.21,12.24,12.21,12.24,25641.02564102564,12.21,12.24,12.21,12.24,25641.0256
2006-03-06 11:00:00,12.24,12.27,12.21,12.22,172598.5457328741,12.24,12.27,12.21,12.22,172598.5457
2006-03-06 11:30:00,12.23,12.25,12.22,12.24,21048.603138155377,12.23,12.25,12.22,12.24,21048.6031
2006-03-06 12:00:00,12.25,12.25,12.2,12.21,52430.15690776885,12.25,12.25,12.2,12.21,52430.1569
2006-03-06 12:30:00,12.21,12.22,12.18,12.19,13777.267508610792,12.21,12.22,12.18,12.19,13777.2675
2006-03-06 13:00:00,12.19,12.2,12.17,12.17,14925.37313432836,12.19,12.2,12.17,12.17,14925.3731
2006-03-06 13:30:00,12.17,12.17,12.11,12.13,65442.02066590127,12.17,12.17,12.11,12.13,65442.0207
2006-03-06 14:00:00,12.13,12.13,12.04,12.06,118637.5813241485,12.13,12.13,12.04,12.06,118637.5813
2006-03-06 14:30:00,12.06,12.09,12.04,12.05,99119.78568694986,12.06,12.09,12.04,12.05,99119.7857
2006-03-06 15:00:00,12.04,12.09,12.04,12.09,188672.02449292003,12.04,12.09,12.04,12.09,188672.0245
2006-03-06 15:30:00,12.09,12.12,12.08,12.1,213547.64638346728,12.09,12.12,12.08,12.1,213547.6464
2006-03-07 09:30:00,12.03,12.07,12.0,12.01,161500.19135093762,12.03,12.07,12.0,12.01,161500.1914
2006-03-07 10:00:00,12.0,12.04,12.0,12.03,53578.26253348641,12.0,12.04,12.0,12.03,53578.2625
2006-03-07 10:30:00,12.03,12.04,12.01,12.03,43245.31190202832,12.03,12.04,12.01,12.03,43245.3119
2006-03-07 11:00:00,12.03,12.03,12.02,12.03,36356.67814772292,12.03,12.03,12.02,12.03,36356.6781
2006-03-07 11:30:00,12.02,12.03,12.0,12.0,159586.6819747417,12.02,12.03,12.0,12.0,159586.682
2006-03-07 12:00:00,12.01,12.02,12.0,12.02,39800.99502487562,12.01,12.02,12.0,12.02,39800.995
2006-03-07 12:30:00,12.02,12.02,12.01,12.02,26789.131266743207,12.02,12.02,12.01,12.02,26789.1313
2006-03-07 13:00:00,12.02,12.02,12.01,12.02,32146.95752009185,12.02,12.02,12.01,12.02,32146.9575
2006-03-07 13:30:00,12.02,12.03,12.0,12.01,124378.10945273632,12.02,12.03,12.0,12.01,124378.1095
2006-03-07 14:00:00,12.01,12.02,11.99,12.0,76157.67317259854,12.01,12.02,11.99,12.0,76157.6732
2006-03-07 14:30:00,11.99,12.0,11.98,12.0,54726.36815920398,11.99,12.0,11.98,12.0,54726.3682
2006-03-07 15:00:00,12.0,12.0,11.98,12.0,31381.553769613474,12.0,12.0,11.98,12.0,31381.5538
2006-03-07 15:30:00,12.0,12.04,11.99,12.01,149636.43321852278,12.0,12.04,11.99,12.01,149636.4332
2006-03-08 09:30:00,11.96,11.98,11.87,11.97,126674.32070417146,11.96,11.98,11.87,11.97,126674.3207
2006-03-08 10:00:00,11.97,12.01,11.91,11.92,141982.395713739,11.97,12.01,11.91,11.92,141982.3957
2006-03-08 10:30:00,11.93,11.95,11.92,11.94,174894.75698430924,11.93,11.95,11.92,11.94,174894.757
2006-03-08 11:00:00,11.94,11.99,11.91,11.99,74244.1637964026,11.94,11.99,11.91,11.99,74244.1638
2006-03-08 11:30:00,11.99,12.01,11.96,11.99,66972.82816685802,11.99,12.01,11.96,11.99,66972.8282
2006-03-08 12:00:00,11.99,12.03,11.99,12.02,44393.417527745885,11.99,12.03,11.99,12.02,44393.4175
2006-03-08 12:30:00,12.02,12.06,12.0,12.06,76157.67317259854,12.02,12.06,12.0,12.06,76157.6732
2006-03-08 13:00:00,12.06,12.1,12.06,12.1,30616.150019135097,12.06,12.1,12.06,12.1,30616.15
2006-03-08 13:30:00,12.1,12.15,12.1,12.11,60084.19441255263,12.1,12.15,12.1,12.11,60084.1944
2006-03-08 14:00:00,12.11,12.19,12.11,12.16,55491.77190968236,12.11,12.19,12.11,12.16,55491.7719
2006-03-08 14:30:00,12.16,12.25,12.14,12.22,86490.62380405664,12.16,12.25,12.14,12.22,86490.6238
2006-03-08 15:00:00,12.22,12.22,12.2,12.22,38652.889399158055,12.22,12.22,12.2,12.22,38652.8894
2006-03-08 15:30:00,12.22,12.22,12.17,12.18,85342.51817833907,12.22,12.22,12.17,12.18,85342.5182
2006-03-09 09:30:00,12.16,12.16,12.03,12.1,64293.9150401837,12.16,12.16,12.03,12.1,64293.915
2006-03-09 10:00:00,12.1,12.15,12.1,12.14,36356.67814772292,12.1,12.15,12.1,12.14,36356.6781
2006-03-09 10:30:00,12.14,12.15,12.12,12.12,33295.063145809414,12.14,12.15,12.12,12.12,33295.0631
2006-03-09 11:00:00,12.13,12.15,12.12,12.12,40949.10065059319,12.13,12.15,12.12,12.12,40949.1007
2006-03-09 11:30:00,12.13,12.14,12.1,12.11,21431.305013394565,12.13,12.14,12.1,12.11,21431.305
2006-03-09 12:00:00,12.11,12.11,12.06,12.09,11863.758132414849,12.11,12.11,12.06,12.09,11863.7581
2006-03-09 12:30:00,12.09,12.09,12.06,12.06,21431.305013394565,12.09,12.09,12.06,12.06,21431.305
2006-03-09 13:00:00,12.06,12.06,12.02,12.03,44776.119402985074,12.06,12.06,12.02,12.03,44776.1194
2006-03-09 13:30:00,12.03,12.07,12.03,12.06,61997.70378874857,12.03,12.07,12.03,12.06,61997.7038
2006-03-09 14:00:00,12.07,12.08,12.06,12.07,56257.175660160734,12.07,12.08,12.06,12.07,56257.1757
2006-03-09 14:30:00,12.07,12.07,12.03,12.04,27171.833141982395,12.07,12.07,12.03,12.04,27171.8331
2006-03-09 15:00:00,12.04,12.06,12.03,12.04,38652.889399158055,12.04,12.06,12.03,12.04,38652.8894
2006-03-09 15:30:00,12.04,12.04,11.99,12.0,93379.25755836203,12.04,12.04,11.99,12.0,93379.2576
2006-03-10 09:30:00,12.03,12.03,11.95,12.03,70034.44316877153,12.03,12.03,11.95,12.03,70034.4432
2006-03-10 10:00:00,12.03,12.03,11.98,12.03,88786.83505549177,12.03,12.03,11.98,12.03,88786.8351
2006-03-10 10:30:00,12.03,12.06,12.02,12.03,51664.75315729047,12.03,12.06,12.02,12.03,51664.7532
2006-03-10 11:00:00,12.03,12.04,12.01,12.02,44393.417527745885,12.03,12.04,12.01,12.02,44393.4175
2006-03-10 11:30:00,12.02,12.03,12.0,12.02,40183.69690011481,12.02,12.03,12.0,12.02,40183.6969
2006-03-10 12:00:00,12.03,12.04,11.99,12.0,34060.46689628779,12.03,12.04,11.99,12.0,34060.4669
2006-03-10 12:30:00,12.01,12.04,12.01,12.02,55874.473784921545,12.01,12.04,12.01,12.02,55874.4738
2006-03-10 13:00:00,12.02,12.04,12.02,12.03,41331.802525832376,12.02,12.04,12.02,12.03,41331.8025
2006-03-10 13:30:00,12.03,12.03,12.02,12.03,42097.20627631075,12.03,12.03,12.02,12.03,42097.2063
2006-03-10 14:00:00,12.03,12.04,12.03,12.03,36356.67814772292,12.03,12.04,12.03,12.03,36356.6781
2006-03-10 14:30:00,12.02,12.03,11.99,12.0,50516.6475315729,12.02,12.03,11.99,12.0,50516.6475
2006-03-10 15:00:00,12.0,12.0,11.98,11.99,55109.07003444317,12.0,12.0,11.98,11.99,55109.07
2006-03-10 15:30:00,11.99,12.0,11.99,11.99,98737.08381171068,11.99,12.0,11.99,11.99,98737.0838
2006-03-13 09:30:00,12.02,12.04,11.98,12.04,68503.63566781477,12.02,12.04,11.98,12.04,68503.6357
2006-03-13 10:00:00,12.04,12.13,12.04,12.09,87638.7294297742,12.04,12.13,12.04,12.09,87638.7294
2006-03-13 10:30:00,12.1,12.11,12.08,12.08,48603.13815537696,12.1,12.11,12.08,12.08,48603.1382
2006-03-13 11:00:00,12.08,12.09,12.05,12.07,69269.03941829315,12.08,12.09,12.05,12.07,69269.0394
2006-03-13 11:30:00,12.06,12.08,12.06,12.07,263681.592039801,12.06,12.08,12.06,12.07,263681.592
2006-03-13 12:00:00,12.07,12.12,12.07,12.12,47837.73440489858,12.07,12.12,12.07,12.12,47837.7344
2006-03-13 12:30:00,12.11,12.15,12.11,12.15,18752.391886720245,12.11,12.15,12.11,12.15,18752.3919
2006-03-13 13:00:00,12.14,12.15,12.13,12.14,20283.199387677,12.14,12.15,12.13,12.14,20283.1994
2006-03-13 13:30:00,12.15,12.15,12.14,12.15,65824.72254114045,12.15,12.15,12.14,12.15,65824.7225
2006-03-13 14:00:00,12.15,12.18,12.1,12.1,228090.31764255645,12.15,12.18,12.1,12.1,228090.3176
2006-03-13 14:30:00,12.1,12.11,12.07,12.08,104094.91006505932,12.1,12.11,12.07,12.08,104094.9101
2006-03-13 15:00:00,12.07,12.1,12.07,12.08,50899.34940681209,12.07,12.1,12.07,12.08,50899.3494
2006-03-13 15:30:00,12.09,12.12,12.08,12.11,87256.02755453502,12.09,12.12,12.08,12.11,87256.0276
2006-03-14 09:30:00,12.06,12.16,11.98,12.15,125143.51320321472,12.06,12.16,11.98,12.15,125143.5132
2006-03-14 10:00:00,12.14,12.17,12.12,12.17,69269.03941829315,12.14,12.17,12.12,12.17,69269.0394
2006-03-14 10:30:00,12.17,12.2,12.15,12.19,103329.50631458094,12.17,12.2,12.15,12.19,103329.5063
2006-03-14 11:00:00,12.18,12.2,12.15,12.2,79984.69192499043,12.18,12.2,12.15,12.2,79984.6919
2006-03-14 11:30:00,12.2,12.21,12.18,12.18,75009.56754688098,12.2,12.21,12.18,12.18,75009.5675
2006-03-14 12:00:00,12.18,12.21,12.18,12.21,35591.274397244546,12.18,12.21,12.18,12.21,35591.2744
2006-03-14 12:30:00,12.21,12.22,12.18,12.22,29850.74626865672,12.21,12.22,12.18,12.22,29850.7463
2006-03-14 13:00:00,12.21,12.26,12.21,12.25,46306.92690394183,12.21,12.26,12.21,12.25,46306.9269
2006-03-14 13:30:00,12.25,12.26,12.25,12.26,51282.05128205128,12.25,12.26,12.25,12.26,51282.0513
2006-03-14 14:00:00,12.26,12.28,12.26,12.28,84959.81630309988,12.26,12.28,12.26,12.28,84959.8163
2006-03-14 14:30:00,12.28,12.28,12.27,12.27,45541.52315346345,12.28,12.28,12.27,12.27,45541.5232
2006-03-14 15:00:00,12.27,12.28,12.27,12.27,62763.10753922695,12.27,12.28,12.27,12.27,62763.1075
2006-03-14 15:30:00,12.27,12.27,12.23,12.24,95675.46880979717,12.27,12.27,12.23,12.24,95675.4688
2006-03-15 09:30:00,12.23,12.25,12.15,12.18,66590.12629161883,12.23,12.25,12.15,12.18,66590.1263
2006-03-15 10:00:00,12.18,12.2,12.16,12.2,46306.92690394183,12.18,12.2,12.16,12.2,46306.9269
2006-03-15 10:30:00,12.21,12.22,12.17,12.19,120551.09070034444,12.21,12.22,12.17,12.19,120551.0907
2006-03-15 11:00:00,12.19,12.22,12.19,12.22,67355.5300420972,12.19,12.22,12.19,12.22,67355.53
2006-03-15 11:30:00,12.22,12.22,12.2,12.2,70417.14504401071,12.22,12.22,12.2,12.2,70417.145
2006-03-15 12:00:00,12.2,12.23,12.2,12.22,94910.0650593188,12.2,12.23,12.2,12.22,94910.0651
2006-03-15 12:30:00,12.22,12.22,12.2,12.2,50516.6475315729,12.22,12.22,12.2,12.2,50516.6475
2006-03-15 13:00:00,12.21,12.21,12.17,12.17,58553.386911595866,12.21,12.21,12.17,12.17,58553.3869
2006-03-15 13:30:00,12.17,12.17,12.15,12.16,128587.8300803674,12.17,12.17,12.15,12.16,128587.8301
2006-03-15 14:00:00,12.15,12.18,12.15,12.18,79219.28817451205,12.15,12.18,12.15,12.18,79219.2882
2006-03-15 14:30:00,12.18,12.19,12.16,12.16,85725.22005357826,12.18,12.19,12.16,12.16,85725.2201
2006-03-15 15:00:00,12.16,12.19,12.16,12.19,122464.6000765404,12.16,12.19,12.16,12.19,122464.6001
2006-03-15 15:30:00,12.19,12.22,12.18,12.21,407960.1990049752,12.19,12.22,12.18,12.21,407960.199
2006-03-16 09:30:00,12.28,12.31,12.22,12.24,140834.29008802143,12.28,12.31,12.22,12.24,140834.2901
2006-03-16 10:00:00,12.25,12.29,12.24,12.29,97588.97818599312,12.25,12.29,12.24,12.29,97588.9782
2006-03-16 10:30:00,12.29,12.29,12.27,12.27,146574.81821660927,12.29,12.29,12.27,12.27,146574.8182
2006-03-16 11:00:00,12.27,12.27,12.22,12.23,73861.46192116341,12.27,12.27,12.22,12.23,73861.4619
2006-03-16 11:30:00,12.23,12.25,12.23,12.24,69651.74129353234,12.23,12.25,12.23,12.24,69651.7413
2006-03-16 12:00:00,12.25,12.27,12.24,12.27,50516.6475315729,12.25,12.27,12.24,12.27,50516.6475
2006-03-16 12:30:00,12.27,12.35,12.27,12.35,81898.20130118637,12.27,12.35,12.27,12.35,81898.2013
2006-03-16 13:00:00,12.35,12.36,12.34,12.35,27554.535017221584,12.35,12.36,12.34,12.35,27554.535
2006-03-16 13:30:00,12.35,12.36,12.33,12.33,66590.12629161883,12.35,12.36,12.33,12.33,66590.1263
2006-03-16 14:00:00,12.32,12.34,12.31,12.33,47837.73440489858,12.32,12.34,12.31,12.33,47837.7344
2006-03-16 14:30:00,12.34,12.35,12.32,12.32,45158.82127822426,12.34,12.35,12.32,12.32,45158.8213
2006-03-16 15:00:00,12.33,12.36,12.32,12.35,127439.72445464984,12.33,12.36,12.32,12.35,127439.7245
2006-03-16 15:30:00,12.35,12.36,12.35,12.36,75009.56754688098,12.35,12.36,12.35,12.36,75009.5675
2006-03-17 09:30:00,12.34,12.38,12.28,12.34,1176808.2663605053,12.34,12.38,12.28,12.34,1176808.2664
2006-03-17 10:00:00,12.36,12.39,12.32,12.34,47837.73440489858,12.36,12.39,12.32,12.34,47837.7344
2006-03-17 10:30:00,12.34,12.34,12.29,12.32,52047.45503252966,12.34,12.34,12.29,12.32,52047.455
2006-03-17 11:00:00,12.32,12.34,12.31,12.34,28319.93876769996,12.32,12.34,12.31,12.34,28319.9388
2006-03-17 11:30:00,12.34,12.39,12.34,12.38,51664.75315729047,12.34,12.39,12.34,12.38,51664.7532
2006-03-17 12:00:00,12.38,12.39,12.38,12.39,18369.690011481056,12.38,12.39,12.38,12.39,18369.69
2006-03-17 12:30:00,12.39,12.39,12.38,12.38,30233.44814389591,12.39,12.39,12.38,12.38,30233.4481
2006-03-17 13:00:00,12.38,12.39,12.38,12.38,22196.708763872943,12.38,12.39,12.38,12.38,22196.7088
2006-03-17 13:30:00,12.38,12.39,12.38,12.39,73478.76004592422,12.38,12.39,12.38,12.39,73478.76
2006-03-17 14:00:00,12.39,12.39,12.38,12.39,85342.51817833907,12.39,12.39,12.38,12.39,85342.5182
2006-03-17 14:30:00,12.39,12.39,12.35,12.37,47072.330654420206,12.39,12.39,12.35,12.37,47072.3307
2006-03-17 15:00:00,12.37,12.39,12.37,12.38,60084.19441255263,12.37,12.39,12.37,12.38,60084.1944
2006-03-17 15:30:00,12.38,12.38,12.33,12.33,154228.85572139305,12.38,12.38,12.33,12.33,154228.8557
2006-03-20 09:30:00,12.38,12.39,12.28,12.38,78453.88442403368,12.38,12.39,12.28,12.38,78453.8844
2006-03-20 10:00:00,12.38,12.39,12.37,12.39,126674.32070417146,12.38,12.39,12.37,12.39,126674.3207
2006-03-20 10:30:00,12.39,12.39,12.36,12.38,73096.05817068504,12.39,12.39,12.36,12.38,73096.0582
2006-03-20 11:00:00,12.39,12.41,12.38,12.41,38652.889399158055,12.39,12.41,12.38,12.41,38652.8894
2006-03-20 11:30:00,12.4,12.51,12.4,12.5,192881.7451205511,12.4,12.51,12.4,12.5,192881.7451
2006-03-20 12:00:00,12.5,12.52,12.48,12.5,55491.77190968236,12.5,12.52,12.48,12.5,55491.7719
2006-03-20 12:30:00,12.5,12.51,12.5,12.51,83429.00880214313,12.5,12.51,12.5,12.51,83429.0088
2006-03-20 13:00:00,12.51,12.54,12.51,12.53,34060.46689628779,12.51,12.54,12.51,12.53,34060.4669
2006-03-20 13:30:00,12.53,12.53,12.51,12.52,34443.16877152698,12.53,12.53,12.51,12.52,34443.1688
2006-03-20 14:00:00,12.52,12.54,12.5,12.51,43245.31190202832,12.52,12.54,12.5,12.51,43245.3119
2006-03-20 14:30:00,12.51,12.51,12.45,12.45,125143.51320321472,12.51,12.51,12.45,12.45,125143.5132
2006-03-20 15:00:00,12.45,12.47,12.45,12.47,124760.81132797552,12.45,12.47,12.45,12.47,124760.8113
2006-03-20 15:30:00,12.47,12.47,12.44,12.46,173746.65135859163,12.47,12.47,12.44,12.46,173746.6514
2006-03-21 09:30:00,12.4,12.5,12.4,12.5,101415.996938385,12.4,12.5,12.4,12.5,101415.9969
2006-03-21 10:00:00,12.5,12.51,12.47,12.47,38652.889399158055,12.5,12.51,12.47,12.47,38652.8894
2006-03-21 10:30:00,12.47,12.54,12.47,12.49,60849.598163031005,12.47,12.54,12.47,12.49,60849.5982
2006-03-21 11:00:00,12.5,12.54,12.5,12.53,152698.0482204363,12.5,12.54,12.5,12.53,152698.0482
2006-03-21 11:30:00,12.54,12.55,12.52,12.53,133945.65633371603,12.54,12.55,12.52,12.53,133945.6563
2006-03-21 12:00:00,12.53,12.55,12.53,12.55,53195.560658247225,12.53,12.55,12.53,12.55,53195.5607
2006-03-21 12:30:00,12.55,12.55,12.51,12.52,60849.598163031005,12.55,12.55,12.51,12.52,60849.5982
2006-03-21 13:00:00,12.52,12.55,12.52,12.53,61615.00191350938,12.52,12.55,12.52,12.53,61615.0019
2006-03-21 13:30:00,12.53,12.56,12.51,12.52,168388.825105243,12.53,12.56,12.51,12.52,168388.8251
2006-03-21 14:00:00,12.52,12.54,12.42,12.42,52430.15690776885,12.52,12.54,12.42,12.42,52430.1569
2006-03-21 14:30:00,12.41,12.41,12.35,12.35,115575.96632223498,12.41,12.41,12.35,12.35,115575.9663
2006-03-21 15:00:00,12.35,12.36,12.33,12.33,74626.86567164179,12.35,12.36,12.33,12.33,74626.8657
2006-03-21 15:30:00,12.33,12.36,12.3,12.35,80367.39380022962,12.33,12.36,12.3,12.35,80367.3938
2006-03-22 09:30:00,12.26,12.39,12.26,12.37,58170.68503635668,12.26,12.39,12.26,12.37,58170.685
2006-03-22 10:00:00,12.37,12.39,12.36,12.36,98354.38193647147,12.37,12.39,12.36,12.36,98354.3819
2006-03-22 10:30:00,12.39,12.39,12.32,12.34,54726.36815920398,12.39,12.39,12.32,12.34,54726.3682
2006-03-22 11:00:00,12.34,12.39,12.33,12.35,47837.73440489858,12.34,12.39,12.33,12.35,47837.7344
2006-03-22 11:30:00,12.35,12.38,12.33,12.37,105625.71756601609,12.35,12.38,12.33,12.37,105625.7176
2006-03-22 12:00:00,12.38,12.39,12.32,12.32,93379.25755836203,12.38,12.39,12.32,12.32,93379.2576
2006-03-22 12:30:00,12.32,12.36,12.28,12.28,84577.1144278607,12.32,12.36,12.28,12.28,84577.1144
2006-03-22 13:00:00,12.28,12.34,12.28,12.33,110218.14006888634,12.28,12.34,12.28,12.33,110218.1401
2006-03-22 13:30:00,12.33,12.36,12.3,12.35,238040.56639877532,12.33,12.36,12.3,12.35,238040.5664
2006-03-22 14:00:00,12.35,12.37,12.33,12.34,157673.17259854573,12.35,12.37,12.33,12.34,157673.1726
2006-03-22 14:30:00,12.35,12.36,12.31,12.34,65059.31879066208,12.35,12.36,12.31,12.34,65059.3188
2006-03-22 15:00:00,12.34,12.34,12.31,12.33,78071.18254879449,12.34,12.34,12.31,12.33,78071.1825
2006-03-22 15:30:00,12.33,12.4,12.33,12.36,259471.87141217,12.33,12.4,12.33,12.36,259471.8714
2006-03-23 09:30:00,12.8,12.8,12.45,12.59,491771.9096823575,12.8,12.8,12.45,12.59,491771.9097
2006-03-23 10:00:00,12.6,12.63,12.51,12.51,107539.22694221202,12.6,12.63,12.51,12.51,107539.2269
2006-03-23 10:30:00,12.52,12.53,12.46,12.49,113662.45694603903,12.52,12.53,12.46,12.49,113662.4569
2006-03-23 11:00:00,12.49,12.56,12.48,12.53,64293.9150401837,12.49,12.56,12.48,12.53,64293.915
2006-03-23 11:30:00,12.54,12.55,12.53,12.54,66207.42441637964,12.54,12.55,12.53,12.54,66207.4244
2006-03-23 12:00:00,12.54,12.63,12.53,12.63,85342.51817833907,12.54,12.63,12.53,12.63,85342.5182
2006-03-23 12:30:00,12.63,12.73,12.63,12.71,163413.70072713358,12.63,12.73,12.63,12.71,163413.7007
2006-03-23 13:00:00,12.71,12.75,12.71,12.71,71182.54879448909,12.71,12.75,12.71,12.71,71182.5488
2006-03-23 13:30:00,12.71,12.71,12.63,12.66,87638.7294297742,12.71,12.71,12.63,12.66,87638.7294
2006-03-23 14:00:00,12.66,12.68,12.63,12.65,125908.91695369309,12.66,12.68,12.63,12.65,125908.917
2006-03-23 14:30:00,12.65,12.65,12.6,12.61,114427.8606965174,12.65,12.65,12.6,12.61,114427.8607
2006-03-23 15:00:00,12.61,12.62,12.58,12.58,181017.98698813625,12.61,12.62,12.58,12.58,181017.987
2006-03-23 15:30:00,12.58,12.58,12.56,12.58,204745.50325296595,12.58,12.58,12.56,12.58,204745.5033
2006-03-24 09:30:00,12.55,12.61,12.46,12.53,146574.81821660927,12.55,12.61,12.46,12.53,146574.8182
2006-03-24 10:00:00,12.52,12.52,12.44,12.45,52430.15690776885,12.52,12.52,12.44,12.45,52430.1569
2006-03-24 10:30:00,12.46,12.47,12.45,12.47,83429.00880214313,12.46,12.47,12.45,12.47,83429.0088
2006-03-24 11:00:00,12.46,12.46,12.38,12.38,122847.30195177958,12.46,12.46,12.38,12.38,122847.302
2006-03-24 11:30:00,12.38,12.39,12.35,12.35,81515.49942594719,12.38,12.39,12.35,12.35,81515.4994
2006-03-24 12:00:00,12.35,12.36,12.34,12.36,47837.73440489858,12.35,12.36,12.34,12.36,47837.7344
2006-03-24 12:30:00,12.36,12.36,12.32,12.33,38270.18752391887,12.36,12.36,12.32,12.33,38270.1875
2006-03-24 13:00:00,12.33,12.33,12.27,12.27,91848.45005740528,12.33,12.33,12.27,12.27,91848.4501
2006-03-24 13:30:00,12.27,12.29,12.26,12.29,65442.02066590127,12.27,12.29,12.26,12.29,65442.0207
2006-03-24 14:00:00,12.29,12.31,12.27,12.3,104477.6119402985,12.29,12.31,12.27,12.3,104477.6119
2006-03-24 14:30:00,12.3,12.3,12.28,12.29,145809.4144661309,12.3,12.3,12.28,12.29,145809.4145
2006-03-24 15:00:00,12.29,12.29,12.23,12.25,132797.55070799848,12.29,12.29,12.23,12.25,132797.5507
2006-03-24 15:30:00,12.25,12.25,12.23,12.24,513585.9165709912,12.25,12.25,12.23,12.24,513585.9166
2006-03-27 09:30:00,12.28,12.28,12.18,12.27,166092.61385380788,12.28,12.28,12.18,12.27,166092.6139
2006-03-27 10:00:00,12.27,12.29,12.23,12.29,107156.52506697284,12.27,12.29,12.23,12.29,107156.5251
2006-03-27 10:30:00,12.29,12.3,12.27,12.27,40566.398775354,12.29,12.3,12.27,12.27,40566.3988
2006-03-27 11:00:00,12.28,12.28,12.22,12.27,55874.473784921545,12.28,12.28,12.22,12.27,55874.4738
2006-03-27 11:30:00,12.27,12.28,12.26,12.26,21814.00688863376,12.27,12.28,12.26,12.26,21814.0069
2006-03-27 12:00:00,12.26,12.28,12.26,12.27,28702.64064293915,12.26,12.28,12.26,12.27,28702.6406
2006-03-27 12:30:00,12.26,12.28,12.26,12.28,12629.161882893226,12.26,12.28,12.26,12.28,12629.1619
2006-03-27 13:00:00,12.28,12.28,12.27,12.28,9567.546880979717,12.28,12.28,12.27,12.28,9567.5469
2006-03-27 13:30:00,12.28,12.28,12.26,12.27,17986.988136241867,12.28,12.28,12.26,12.27,17986.9881
2006-03-27 14:00:00,12.27,12.28,12.24,12.26,30998.85189437429,12.27,12.28,12.24,12.26,30998.8519
2006-03-27 14:30:00,12.26,12.28,12.26,12.28,53195.560658247225,12.26,12.28,12.26,12.28,53195.5607
2006-03-27 15:00:00,12.28,12.28,12.28,12.28,33295.063145809414,12.28,12.28,12.28,12.28,33295.0631
2006-03-27 15:30:00,12.28,12.28,12.28,12.28,87256.02755453502,12.28,12.28,12.28,12.28,87256.0276
2006-03-28 09:30:00,12.28,12.31,12.18,12.3,80367.39380022962,12.28,12.31,12.18,12.3,80367.3938
2006-03-28 10:00:00,12.3,12.3,12.22,12.27,19900.49751243781,12.3,12.3,12.22,12.27,19900.4975
2006-03-28 10:30:00,12.28,12.34,12.28,12.33,54343.66628396479,12.28,12.34,12.28,12.33,54343.6663
2006-03-28 11:00:00,12.34,12.34,12.3,12.31,37504.78377344049,12.34,12.34,12.3,12.31,37504.7838
2006-03-28 11:30:00,12.3,12.35,12.3,12.35,16838.8825105243,12.3,12.35,12.3,12.35,16838.8825
2006-03-28 12:00:00,12.35,12.38,12.35,12.37,37887.48564867968,12.35,12.38,12.35,12.37,37887.4856
2006-03-28 12:30:00,12.36,12.38,12.34,12.34,34443.16877152698,12.36,12.38,12.34,12.34,34443.1688
2006-03-28 13:00:00,12.34,12.34,12.29,12.32,20665.901262916188,12.34,12.34,12.29,12.32,20665.9013
2006-03-28 13:30:00,12.34,12.36,12.34,12.35,15308.075009567548,12.34,12.36,12.34,12.35,15308.075
2006-03-28 14:00:00,12.35,12.37,12.3,12.3,62380.40566398776,12.35,12.37,12.3,12.3,62380.4057
2006-03-28 14:30:00,12.3,12.3,12.27,12.28,70799.8469192499,12.3,12.3,12.27,12.28,70799.8469
2006-03-28 15:00:00,12.28,12.28,12.23,12.25,93379.25755836203,12.28,12.28,12.23,12.25,93379.2576
2006-03-28 15:30:00,12.25,12.28,12.23,12.26,132414.84883275928,12.25,12.28,12.23,12.26,132414.8488
2006-03-29 09:30:00,12.25,12.38,12.25,12.35,34825.87064676617,12.25,12.38,12.25,12.35,34825.8706
2006-03-29 10:00:00,12.34,12.37,12.33,12.37,50516.6475315729,12.34,12.37,12.33,12.37,50516.6475
2006-03-29 10:30:00,12.36,12.37,12.34,12.35,27937.236892460773,12.36,12.37,12.34,12.35,27937.2369
2006-03-29 11:00:00,12.35,12.44,12.35,12.44,52430.15690776885,12.35,12.44,12.35,12.44,52430.1569
2006-03-29 11:30:00,12.45,12.51,12.45,12.5,51664.75315729047,12.45,12.51,12.45,12.5,51664.7532
2006-03-29 12:00:00,12.5,12.52,12.5,12.51,28319.93876769996,12.5,12.52,12.5,12.51,28319.9388
2006-03-29 12:30:00,12.52,12.53,12.52,12.53,29468.044393417527,12.52,12.53,12.52,12.53,29468.0444
2006-03-29 13:00:00,12.53,12.56,12.53,12.55,63911.21316494452,12.53,12.56,12.53,12.55,63911.2132
2006-03-29 13:30:00,12.55,12.58,12.55,12.57,48220.43628013777,12.55,12.58,12.55,12.57,48220.4363
2006-03-29 14:00:00,12.57,12.58,12.5,12.51,66590.12629161883,12.57,12.58,12.5,12.51,66590.1263
2006-03-29 14:30:00,12.51,12.51,12.47,12.5,44393.417527745885,12.51,12.51,12.47,12.5,44393.4175
2006-03-29 15:00:00,12.5,12.52,12.47,12.48,82280.90317642556,12.5,12.52,12.47,12.48,82280.9032
2006-03-29 15:30:00,12.48,12.48,12.39,12.4,267891.31266743207,12.48,12.48,12.39,12.4,267891.3127
2006-03-30 09:30:00,12.38,12.5,12.38,12.48,42862.61002678913,12.38,12.5,12.38,12.48,42862.61
2006-03-30 10:00:00,12.48,12.49,12.42,12.42,32146.95752009185,12.48,12.49,12.42,12.42,32146.9575
2006-03-30 10:30:00,12.41,12.43,12.36,12.43,32912.361270570225,12.41,12.43,12.36,12.43,32912.3613
2006-03-30 11:00:00,12.42,12.44,12.38,12.42,34060.46689628779,12.42,12.44,12.38,12.42,34060.4669
2006-03-30 11:30:00,12.41,12.43,12.4,12.43,65059.31879066208,12.41,12.43,12.4,12.43,65059.3188
2006-03-30 12:00:00,12.43,12.45,12.42,12.45,24875.621890547263,12.43,12.45,12.42,12.45,24875.6219
2006-03-30 12:30:00,12.45,12.45,12.41,12.42,13394.565633371603,12.45,12.45,12.41,12.42,13394.5656
2006-03-30 13:00:00,12.42,12.45,12.4,12.44,55874.473784921545,12.42,12.45,12.4,12.44,55874.4738
2006-03-30 13:30:00,12.44,12.45,12.44,12.44,73096.05817068504,12.44,12.45,12.44,12.44,73096.0582
2006-03-30 14:00:00,12.45,12.47,12.44,12.45,30998.85189437429,12.45,12.47,12.44,12.45,30998.8519
2006-03-30 14:30:00,12.45,12.47,12.44,12.46,42479.90815154994,12.45,12.47,12.44,12.46,42479.9082
2006-03-30 15:00:00,12.45,12.49,12.45,12.47,52812.85878300804,12.45,12.49,12.45,12.47,52812.8588
2006-03-30 15:30:00,12.48,12.5,12.45,12.49,167240.71947952546,12.48,12.5,12.45,12.49,167240.7195
2006-03-31 09:30:00,12.49,12.52,12.47,12.47,56639.87753539992,12.49,12.52,12.47,12.47,56639.8775
2006-03-31 10:00:00,12.47,12.5,12.45,12.46,28319.93876769996,12.47,12.5,12.45,12.46,28319.9388
2006-03-31 10:30:00,12.46,12.47,12.41,12.42,37887.48564867968,12.46,12.47,12.41,12.42,37887.4856
2006-03-31 11:00:00,12.42,12.46,11.91,12.43,77688.4806735553,12.42,12.46,11.91,12.43,77688.4807
2006-03-31 11:30:00,12.43,12.49,12.42,12.46,38652.889399158055,12.43,12.49,12.42,12.46,38652.8894
2006-03-31 12:00:00,12.47,12.47,12.45,12.47,17986.988136241867,12.47,12.47,12.45,12.47,17986.9881
2006-03-31 12:30:00,12.47,12.5,12.46,12.49,15308.075009567548,12.47,12.5,12.46,12.49,15308.075
2006-03-31 13:00:00,12.49,12.49,12.42,12.42,20665.901262916188,12.49,12.49,12.42,12.42,20665.9013
2006-03-31 13:30:00,12.41,12.44,12.4,12.4,42097.20627631075,12.41,12.44,12.4,12.4,42097.2063
2006-03-31 14:00:00,12.4,12.45,12.4,12.45,27937.236892460773,12.4,12.45,12.4,12.45,27937.2369
2006-03-31 14:30:00,12.44,12.51,12.44,12.51,40949.10065059319,12.44,12.51,12.44,12.51,40949.1007
2006-03-31 15:00:00,12.5,12.51,12.47,12.51,49751.24378109453,12.5,12.51,12.47,12.51,49751.2438
2006-03-31 15:30:00,12.5,12.52,12.48,12.5,140834.29008802143,12.5,12.52,12.48,12.5,140834.2901
2006-04-03 09:30:00,12.55,12.55,12.43,12.47,58170.68503635668,12.55,12.55,12.43,12.47,58170.685
2006-04-03 10:00:00,12.45,12.54,12.45,12.47,119020.28319938768,12.45,12.54,12.45,12.47,119020.2832
2006-04-03 10:30:00,12.49,12.52,12.43,12.45,84959.81630309988,12.49,12.52,12.43,12.45,84959.8163
2006-04-03 11:00:00,12.46,12.46,12.4,12.41,91465.74818216608,12.46,12.46,12.4,12.41,91465.7482
2006-04-03 11:30:00,12.41,12.42,12.38,12.39,73096.05817068504,12.41,12.42,12.38,12.39,73096.0582
2006-04-03 12:00:00,12.39,12.46,12.39,12.46,71182.54879448909,12.39,12.46,12.39,12.46,71182.5488
2006-04-03 12:30:00,12.46,12.46,12.41,12.44,54343.66628396479,12.46,12.46,12.41,12.44,54343.6663
2006-04-03 13:00:00,12.44,12.45,12.43,12.44,78836.58629927287,12.44,12.45,12.43,12.44,78836.5863
2006-04-03 13:30:00,12.44,12.51,12.44,12.51,62763.10753922695,12.44,12.51,12.44,12.51,62763.1075
2006-04-03 14:00:00,12.5,12.51,12.45,12.48,74626.86567164179,12.5,12.51,12.45,12.48,74626.8657
2006-04-03 14:30:00,12.48,12.48,12.43,12.43,79219.28817451205,12.48,12.48,12.43,12.43,79219.2882
2006-04-03 15:00:00,12.43,12.43,12.39,12.4,73861.46192116341,12.43,12.43,12.39,12.4,73861.4619
2006-04-03 15:30:00,12.4,12.4,12.34,12.38,142365.09758897818,12.4,12.4,12.34,12.38,142365.0976
2006-04-04 09:30:00,12.34,12.4,12.31,12.39,59701.49253731344,12.34,12.4,12.31,12.39,59701.4925
2006-04-04 10:00:00,12.39,12.39,12.3,12.31,83046.30692690394,12.39,12.39,12.3,12.31,83046.3069
2006-04-04 10:30:00,12.31,12.34,12.27,12.28,77305.77879831611,12.31,12.34,12.27,12.28,77305.7788
2006-04-04 11:00:00,12.28,12.28,12.22,12.23,78453.88442403368,12.28,12.28,12.22,12.23,78453.8844
2006-04-04 11:30:00,12.23,12.26,12.22,12.23,81898.20130118637,12.23,12.26,12.22,12.23,81898.2013
2006-04-04 12:00:00,12.24,12.27,12.22,12.24,112897.05319556066,12.24,12.27,12.22,12.24,112897.0532
2006-04-04 12:30:00,12.24,12.26,12.21,12.23,71565.25066972828,12.24,12.26,12.21,12.23,71565.2507
2006-04-04 13:00:00,12.23,12.24,12.19,12.2,87256.02755453502,12.23,12.24,12.19,12.2,87256.0276
2006-04-04 13:30:00,12.2,12.26,12.19,12.24,120168.38882510526,12.2,12.26,12.19,12.24,120168.3888
2006-04-04 14:00:00,12.24,12.24,12.18,12.21,94910.0650593188,12.24,12.24,12.18,12.21,94910.0651
2006-04-04 14:30:00,12.21,12.24,12.18,12.19,102564.10256410256,12.21,12.24,12.18,12.19,102564.1026
2006-04-04 15:00:00,12.19,12.2,12.18,12.19,125526.2150784539,12.19,12.2,12.18,12.19,125526.2151
2006-04-04 15:30:00,12.19,12.21,12.18,12.19,260237.27516264832,12.19,12.21,12.18,12.19,260237.2752
2006-04-05 09:30:00,12.15,12.2,12.15,12.16,89934.94068120934,12.15,12.2,12.15,12.16,89934.9407
2006-04-05 10:00:00,12.16,12.17,12.12,12.13,89934.94068120934,12.16,12.17,12.12,12.13,89934.9407
2006-04-05 10:30:00,12.13,12.18,12.12,12.13,72330.65442020666,12.13,12.18,12.12,12.13,72330.6544
2006-04-05 11:00:00,12.13,12.16,12.12,12.16,45158.82127822426,12.13,12.16,12.12,12.16,45158.8213
2006-04-05 11:30:00,12.16,12.16,12.08,12.12,79984.69192499043,12.16,12.16,12.08,12.12,79984.6919
2006-04-05 12:00:00,12.12,12.15,12.12,12.15,27937.236892460773,12.12,12.15,12.12,12.15,27937.2369
2006-04-05 12:30:00,12.15,12.18,12.15,12.16,37887.48564867968,12.15,12.18,12.15,12.16,37887.4856
2006-04-05 13:00:00,12.17,12.17,12.14,12.14,47837.73440489858,12.17,12.17,12.14,12.14,47837.7344
2006-04-05 13:30:00,12.14,12.15,12.11,12.13,45158.82127822426,12.14,12.15,12.11,12.13,45158.8213
2006-04-05 14:00:00,12.13,12.18,12.12,12.14,70417.14504401071,12.13,12.18,12.12,12.14,70417.145
2006-04-05 14:30:00,12.14,12.14,12.12,12.14,72713.35629544585,12.14,12.14,12.12,12.14,72713.3563
2006-04-05 15:00:00,12.14,12.14,12.11,12.12,77305.77879831611,12.14,12.14,12.11,12.12,77305.7788
2006-04-05 15:30:00,12.12,12.16,12.12,12.15,101415.996938385,12.12,12.16,12.12,12.15,101415.9969
2006-04-06 09:30:00,12.19,12.26,12.17,12.21,74626.86567164179,12.19,12.26,12.17,12.21,74626.8657
2006-04-06 10:00:00,12.21,12.21,12.16,12.16,35973.976272483735,12.21,12.21,12.16,12.16,35973.9763
2006-04-06 10:30:00,12.15,12.15,12.1,12.1,71565.25066972828,12.15,12.15,12.1,12.1,71565.2507
2006-04-06 11:00:00,12.1,12.11,12.07,12.07,89934.94068120934,12.1,12.11,12.07,12.07,89934.9407
2006-04-06 11:30:00,12.07,12.07,12.03,12.03,123612.70570225795,12.07,12.07,12.03,12.03,123612.7057
2006-04-06 12:00:00,12.03,12.03,12.01,12.01,78453.88442403368,12.03,12.03,12.01,12.01,78453.8844
2006-04-06 12:30:00,12.01,12.02,12.01,12.02,66207.42441637964,12.01,12.02,12.01,12.02,66207.4244
2006-04-06 13:00:00,12.01,12.04,12.01,12.03,76157.67317259854,12.01,12.04,12.01,12.03,76157.6732
2006-04-06 13:30:00,12.04,12.08,12.02,12.07,61997.70378874857,12.04,12.08,12.02,12.07,61997.7038
2006-04-06 14:00:00,12.07,12.08,12.04,12.05,63145.80941446614,12.07,12.08,12.04,12.05,63145.8094
2006-04-06 14:30:00,12.05,12.07,12.04,12.05,122464.6000765404,12.05,12.07,12.04,12.05,122464.6001
2006-04-06 15:00:00,12.05,12.08,12.04,12.04,193647.1488710295,12.05,12.08,12.04,12.04,193647.1489
2006-04-06 15:30:00,12.04,12.09,12.04,12.08,281285.8783008037,12.04,12.09,12.04,12.08,281285.8783
2006-04-07 09:30:00,12.12,12.27,12.06,12.16,79984.69192499043,12.12,12.27,12.06,12.16,79984.6919
2006-04-07 10:00:00,12.16,12.23,12.11,12.14,69651.74129353234,12.16,12.23,12.11,12.14,69651.7413
2006-04-07 10:30:00,12.12,12.25,12.11,12.19,72330.65442020666,12.12,12.25,12.11,12.19,72330.6544
2006-04-07 11:00:00,12.19,12.26,12.19,12.23,47455.0325296594,12.19,12.26,12.19,12.23,47455.0325
2006-04-07 11:30:00,12.22,12.22,12.12,12.16,32529.65939533104,12.22,12.22,12.12,12.16,32529.6594
2006-04-07 12:00:00,12.16,12.17,12.13,12.15,34825.87064676617,12.16,12.17,12.13,12.15,34825.8706
2006-04-07 12:30:00,12.16,12.18,12.13,12.14,23344.81438959051,12.16,12.18,12.13,12.14,23344.8144
2006-04-07 13:00:00,12.13,12.17,12.11,12.17,26406.42939150401,12.13,12.17,12.11,12.17,26406.4294
2006-04-07 13:30:00,12.17,12.17,12.11,12.12,34443.16877152698,12.17,12.17,12.11,12.12,34443.1688
2006-04-07 14:00:00,12.12,12.15,12.11,12.12,33295.063145809414,12.12,12.15,12.11,12.12,33295.0631
2006-04-07 14:30:00,12.13,12.21,12.09,12.17,147340.22196708765,12.13,12.21,12.09,12.17,147340.222
2006-04-07 15:00:00,12.17,12.17,12.13,12.13,43628.01377726751,12.17,12.17,12.13,12.13,43628.0138
2006-04-07 15:30:00,12.13,12.14,12.12,12.14,103712.20818982011,12.13,12.14,12.12,12.14,103712.2082
2006-04-10 09:30:00,12.17,12.17,12.03,12.15,67738.2319173364,12.17,12.17,12.03,12.15,67738.2319
2006-04-10 10:00:00,12.16,12.21,12.15,12.19,74244.1637964026,12.16,12.21,12.15,12.19,74244.1638
2006-04-10 10:30:00,12.19,12.19,12.16,12.19,27554.535017221584,12.19,12.19,12.16,12.19,27554.535
2006-04-10 11:00:00,12.19,12.22,12.19,12.2,75392.26942212017,12.19,12.22,12.19,12.2,75392.2694
2006-04-10 11:30:00,12.2,12.25,12.19,12.24,47837.73440489858,12.2,12.25,12.19,12.24,47837.7344
2006-04-10 12:00:00,12.24,12.26,12.24,12.25,20665.901262916188,12.24,12.26,12.24,12.25,20665.9013
2006-04-10 12:30:00,12.25,12.25,12.21,12.21,21814.00688863376,12.25,12.25,12.21,12.21,21814.0069
2006-04-10 13:00:00,12.21,12.21,12.17,12.19,17604.28626100268,12.21,12.21,12.17,12.19,17604.2863
2006-04-10 13:30:00,12.18,12.19,12.11,12.12,58553.386911595866,12.18,12.19,12.11,12.12,58553.3869
2006-04-10 14:00:00,12.11,12.12,12.08,12.08,80367.39380022962,12.11,12.12,12.08,12.08,80367.3938
2006-04-10 14:30:00,12.08,12.13,12.07,12.1,132414.84883275928,12.08,12.13,12.07,12.1,132414.8488
2006-04-10 15:00:00,12.1,12.11,12.08,12.1,141216.99196326063,12.1,12.11,12.08,12.1,141216.992
2006-04-10 15:30:00,12.1,12.1,12.06,12.07,227324.91389207807,12.1,12.1,12.06,12.07,227324.9139
2006-04-11 09:30:00,12.15,12.15,12.02,12.05,135093.7619594336,12.15,12.15,12.02,12.05,135093.762
2006-04-11 10:00:00,12.03,12.04,11.98,11.99,97971.6800612323,12.03,12.04,11.98,11.99,97971.6801
2006-04-11 10:30:00,11.99,12.0,11.95,11.95,129353.23383084578,11.99,12.0,11.95,11.95,129353.2338
2006-04-11 11:00:00,11.95,11.96,11.93,11.95,89934.94068120934,11.95,11.96,11.93,11.95,89934.9407
2006-04-11 11:30:00,11.95,11.95,11.93,11.94,31381.553769613474,11.95,11.95,11.93,11.94,31381.5538
2006-04-11 12:00:00,11.94,11.95,11.91,11.93,92996.55568312285,11.94,11.95,11.91,11.93,92996.5557
2006-04-11 12:30:00,11.92,11.97,11.92,11.96,27937.236892460773,11.92,11.97,11.92,11.96,27937.2369
2006-04-11 13:00:00,11.97,11.98,11.96,11.96,57787.98316111749,11.97,11.98,11.96,11.96,57787.9832
2006-04-11 13:30:00,11.96,11.96,11.91,11.92,76157.67317259854,11.96,11.96,11.91,11.92,76157.6732
2006-04-11 14:00:00,11.92,12.02,11.92,12.0,84959.81630309988,11.92,12.02,11.92,12.0,84959.8163
2006-04-11 14:30:00,12.01,12.02,11.99,12.01,53960.9644087256,12.01,12.02,11.99,12.01,53960.9644
2006-04-11 15:00:00,12.01,12.01,11.97,11.99,40949.10065059319,12.01,12.01,11.97,11.99,40949.1007
2006-04-11 15:30:00,11.99,12.03,11.99,12.01,128970.5319556066,11.99,12.03,11.99,12.01,128970.532
2006-04-12 09:30:00,12.02,12.15,12.02,12.15,97971.6800612323,12.02,12.15,12.02,12.15,97971.6801
2006-04-12 10:00:00,12.15,12.2,12.14,12.16,84194.4125526215,12.15,12.2,12.14,12.16,84194.4126
2006-04-12 10:30:00,12.17,12.19,12.14,12.19,99119.78568694986,12.17,12.19,12.14,12.19,99119.7857
2006-04-12 11:00:00,12.19,12.24,12.17,12.19,112131.64944508228,12.19,12.24,12.17,12.19,112131.6494
2006-04-12 11:30:00,12.18,12.21,12.14,12.18,32146.95752009185,12.18,12.21,12.14,12.18,32146.9575
2006-04-12 12:00:00,12.18,12.19,12.16,12.18,147722.92384232685,12.18,12.19,12.16,12.18,147722.9238
2006-04-12 12:30:00,12.18,12.19,12.16,12.17,22962.11251435132,12.18,12.19,12.16,12.17,22962.1125
2006-04-12 13:00:00,12.18,12.19,12.16,12.18,48220.43628013777,12.18,12.19,12.16,12.18,48220.4363
2006-04-12 13:30:00,12.18,12.21,12.17,12.18,125526.2150784539,12.18,12.21,12.17,12.18,125526.2151
2006-04-12 14:00:00,12.18,12.18,12.13,12.15,47837.73440489858,12.18,12.18,12.13,12.15,47837.7344
2006-04-12 14:30:00,12.14,12.17,12.14,12.15,17221.58438576349,12.14,12.17,12.14,12.15,17221.5844
2006-04-12 15:00:00,12.15,12.15,12.14,12.15,50516.6475315729,12.15,12.15,12.14,12.15,50516.6475
2006-04-12 15:30:00,12.15,12.15,12.14,12.15,51282.05128205128,12.15,12.15,12.14,12.15,51282.0513
2006-04-13 09:30:00,12.17,12.17,12.1,12.12,41331.802525832376,12.17,12.17,12.1,12.12,41331.8025
2006-04-13 10:00:00,12.12,12.16,12.12,12.12,62763.10753922695,12.12,12.16,12.12,12.12,62763.1075
2006-04-13 10:30:00,12.12,12.16,12.11,12.15,46306.92690394183,12.12,12.16,12.11,12.15,46306.9269
2006-04-13 11:00:00,12.15,12.18,12.15,12.16,102564.10256410256,12.15,12.18,12.15,12.16,102564.1026
2006-04-13 11:30:00,12.16,12.18,12.15,12.18,88021.4313050134,12.16,12.18,12.15,12.18,88021.4313
2006-04-13 12:00:00,12.17,12.19,12.16,12.17,83429.00880214313,12.17,12.19,12.16,12.17,83429.0088
2006-04-13 12:30:00,12.17,12.19,12.17,12.17,40949.10065059319,12.17,12.19,12.17,12.17,40949.1007
2006-04-13 13:00:00,12.17,12.18,12.16,12.17,29850.74626865672,12.17,12.18,12.16,12.17,29850.7463
2006-04-13 13:30:00,12.17,12.19,12.16,12.17,53960.9644087256,12.17,12.19,12.16,12.17,53960.9644
2006-04-13 14:00:00,12.17,12.17,12.12,12.14,53578.26253348641,12.17,12.17,12.12,12.14,53578.2625
2006-04-13 14:30:00,12.14,12.14,12.08,12.09,87256.02755453502,12.14,12.14,12.08,12.09,87256.0276
2006-04-13 15:00:00,12.1,12.12,12.09,12.11,58553.386911595866,12.1,12.12,12.09,12.11,58553.3869
2006-04-13 15:30:00,12.11,12.14,12.1,12.12,97588.97818599312,12.11,12.14,12.1,12.12,97588.9782
2006-04-17 09:30:00,12.1,12.13,12.09,12.1,35973.976272483735,12.1,12.13,12.09,12.1,35973.9763
2006-04-17 10:00:00,12.11,12.13,12.08,12.11,51664.75315729047,12.11,12.13,12.08,12.11,51664.7532
2006-04-17 10:30:00,12.11,12.14,12.11,12.14,32912.361270570225,12.11,12.14,12.11,12.14,32912.3613
2006-04-17 11:00:00,12.14,12.14,12.08,12.09,50133.94565633372,12.14,12.14,12.08,12.09,50133.9457
2006-04-17 11:30:00,12.09,12.11,12.08,12.1,29085.34251817834,12.09,12.11,12.08,12.1,29085.3425
2006-04-17 12:00:00,12.1,12.11,12.04,12.05,46689.62877918102,12.1,12.11,12.04,12.05,46689.6288
2006-04-17 12:30:00,12.04,12.06,12.03,12.05,58170.68503635668,12.04,12.06,12.03,12.05,58170.685
2006-04-17 13:00:00,12.05,12.05,12.02,12.03,61997.70378874857,12.05,12.05,12.02,12.03,61997.7038
2006-04-17 13:30:00,12.02,12.03,11.96,11.97,53195.560658247225,12.02,12.03,11.96,11.97,53195.5607
2006-04-17 14:00:00,11.97,11.99,11.97,11.98,75774.97129735936,11.97,11.99,11.97,11.98,75774.9713
2006-04-17 14:30:00,11.98,11.99,11.97,11.98,75392.26942212017,11.98,11.99,11.97,11.98,75392.2694
2006-04-17 15:00:00,11.98,11.99,11.97,11.98,70034.44316877153,11.98,11.99,11.97,11.98,70034.4432
2006-04-17 15:30:00,11.98,11.99,11.97,11.98,103329.50631458094,11.98,11.99,11.97,11.98,103329.5063
2006-04-18 09:30:00,11.98,12.11,11.98,12.01,66207.42441637964,11.98,12.11,11.98,12.01,66207.4244
2006-04-18 10:00:00,12.02,12.08,12.02,12.07,26023.72751626483,12.02,12.08,12.02,12.07,26023.7275
2006-04-18 10:30:00,12.07,12.1,12.03,12.03,57022.57941063911,12.07,12.1,12.03,12.03,57022.5794
2006-04-18 11:00:00,12.04,12.06,12.03,12.04,91083.0463069269,12.04,12.06,12.03,12.04,91083.0463
2006-04-18 11:30:00,12.04,12.13,12.04,12.13,40183.69690011481,12.04,12.13,12.04,12.13,40183.6969
2006-04-18 12:00:00,12.13,12.14,12.11,12.12,25258.32376578645,12.13,12.14,12.11,12.12,25258.3238
2006-04-18 12:30:00,12.12,12.17,12.12,12.17,44776.119402985074,12.12,12.17,12.12,12.17,44776.1194
2006-04-18 13:00:00,12.17,12.19,12.17,12.18,24492.920015308075,12.17,12.19,12.17,12.18,24492.92
2006-04-18 13:30:00,12.18,12.18,12.14,12.17,30233.44814389591,12.18,12.18,12.14,12.17,30233.4481
2006-04-18 14:00:00,12.17,12.23,12.15,12.17,53578.26253348641,12.17,12.23,12.15,12.17,53578.2625
2006-04-18 14:30:00,12.18,12.21,12.17,12.19,26789.131266743207,12.18,12.21,12.17,12.19,26789.1313
2006-04-18 15:00:00,12.2,12.23,12.2,12.22,43628.01377726751,12.2,12.23,12.2,12.22,43628.0138
2006-04-18 15:30:00,12.22,12.24,12.2,12.2,85725.22005357826,12.22,12.24,12.2,12.2,85725.2201
2006-04-19 09:30:00,12.22,12.27,12.06,12.26,68120.93379257558,12.22,12.27,12.06,12.26,68120.9338
2006-04-19 10:00:00,12.25,12.28,12.2,12.2,39418.29314963643,12.25,12.28,12.2,12.2,39418.2931
2006-04-19 10:30:00,12.19,12.2,12.17,12.18,48603.13815537696,12.19,12.2,12.17,12.18,48603.1382
2006-04-19 11:00:00,12.19,12.21,12.18,12.18,26406.42939150401,12.19,12.21,12.18,12.18,26406.4294
2006-04-19 11:30:00,12.19,12.2,12.17,12.18,13011.863758132416,12.19,12.2,12.17,12.18,13011.8638
2006-04-19 12:00:00,12.17,12.18,12.16,12.18,44393.417527745885,12.17,12.18,12.16,12.18,44393.4175
2006-04-19 12:30:00,12.17,12.17,12.15,12.15,19900.49751243781,12.17,12.17,12.15,12.15,19900.4975
2006-04-19 13:00:00,12.15,12.15,12.12,12.12,66972.82816685802,12.15,12.15,12.12,12.12,66972.8282
2006-04-19 13:30:00,12.12,12.18,12.11,12.18,61615.00191350938,12.12,12.18,12.11,12.18,61615.0019
2006-04-19 14:00:00,12.17,12.18,12.14,12.15,55109.07003444317,12.17,12.18,12.14,12.15,55109.07
2006-04-19 14:30:00,12.16,12.16,12.09,12.09,55491.77190968236,12.16,12.16,12.09,12.09,55491.7719
2006-04-19 15:00:00,12.08,12.11,12.07,12.07,120551.09070034444,12.08,12.11,12.07,12.07,120551.0907
2006-04-19 15:30:00,12.07,12.07,12.04,12.07,221584.38576349025,12.07,12.07,12.04,12.07,221584.3858
2006-04-20 09:30:00,12.05,12.09,12.05,12.09,98354.38193647147,12.05,12.09,12.05,12.09,98354.3819
2006-04-20 10:00:00,12.08,12.14,12.08,12.14,94910.0650593188,12.08,12.14,12.08,12.14,94910.0651
2006-04-20 10:30:00,12.14,12.15,12.07,12.1,92613.85380788366,12.14,12.15,12.07,12.1,92613.8538
2006-04-20 11:00:00,12.1,12.1,12.05,12.07,60849.598163031005,12.1,12.1,12.05,12.07,60849.5982
2006-04-20 11:30:00,12.07,12.09,12.07,12.07,45158.82127822426,12.07,12.09,12.07,12.07,45158.8213
2006-04-20 12:00:00,12.07,12.07,12.05,12.07,59701.49253731344,12.07,12.07,12.05,12.07,59701.4925
2006-04-20 12:30:00,12.07,12.1,12.07,12.1,51664.75315729047,12.07,12.1,12.07,12.1,51664.7532
2006-04-20 13:00:00,12.1,12.1,12.08,12.1,51282.05128205128,12.1,12.1,12.08,12.1,51282.0513
2006-04-20 13:30:00,12.09,12.09,12.06,12.06,66590.12629161883,12.09,12.09,12.06,12.06,66590.1263
2006-04-20 14:00:00,12.06,12.17,12.06,12.16,95675.46880979717,12.06,12.17,12.06,12.16,95675.4688
2006-04-20 14:30:00,12.17,12.2,12.15,12.2,60849.598163031005,12.17,12.2,12.15,12.2,60849.5982
2006-04-20 15:00:00,12.19,12.22,12.17,12.17,65059.31879066208,12.19,12.22,12.17,12.17,65059.3188
2006-04-20 15:30:00,12.18,12.21,12.15,12.2,213930.34825870648,12.18,12.21,12.15,12.2,213930.3483
2006-04-21 09:30:00,12.25,12.29,12.2,12.26,86107.92192881745,12.25,12.29,12.2,12.26,86107.9219
2006-04-21 10:00:00,12.26,12.27,12.22,12.23,35208.57252200536,12.26,12.27,12.22,12.23,35208.5725
2006-04-21 10:30:00,12.22,12.26,12.22,12.24,64676.61691542289,12.22,12.26,12.22,12.24,64676.6169
2006-04-21 11:00:00,12.24,12.27,12.23,12.23,58936.088786835055,12.24,12.27,12.23,12.23,58936.0888
2006-04-21 11:30:00,12.23,12.27,12.23,12.25,35208.57252200536,12.23,12.27,12.23,12.25,35208.5725
2006-04-21 12:00:00,12.25,12.28,12.23,12.24,108304.6306926904,12.25,12.28,12.23,12.24,108304.6307
2006-04-21 12:30:00,12.24,12.25,12.24,12.24,52430.15690776885,12.24,12.25,12.24,12.24,52430.1569
2006-04-21 13:00:00,12.24,12.24,12.16,12.16,53578.26253348641,12.24,12.24,12.16,12.16,53578.2625
2006-04-21 13:30:00,12.16,12.16,12.06,12.07,256027.55453501723,12.16,12.16,12.06,12.07,256027.5545
2006-04-21 14:00:00,12.07,12.11,12.06,12.06,48220.43628013777,12.07,12.11,12.06,12.06,48220.4363
2006-04-21 14:30:00,12.06,12.07,12.01,12.03,66972.82816685802,12.06,12.07,12.01,12.03,66972.8282
2006-04-21 15:00:00,12.03,12.04,11.99,12.0,105243.01569077688,12.03,12.04,11.99,12.0,105243.0157
2006-04-21 15:30:00,12.0,12.09,12.0,12.06,268274.01454267127,12.0,12.09,12.0,12.06,268274.0145
2006-04-24 09:30:00,12.1,12.14,11.94,11.96,77305.77879831611,12.1,12.14,11.94,11.96,77305.7788
2006-04-24 10:00:00,11.97,12.06,11.97,12.05,51664.75315729047,11.97,12.06,11.97,12.05,51664.7532
2006-04-24 10:30:00,12.05,12.07,12.05,12.06,67355.5300420972,12.05,12.07,12.05,12.06,67355.53
2006-04-24 11:00:00,12.07,12.09,12.04,12.07,53960.9644087256,12.07,12.09,12.04,12.07,53960.9644
2006-04-24 11:30:00,12.07,12.14,12.07,12.14,32529.65939533104,12.07,12.14,12.07,12.14,32529.6594
2006-04-24 12:00:00,12.14,12.15,12.12,12.15,35208.57252200536,12.14,12.15,12.12,12.15,35208.5725
2006-04-24 12:30:00,12.16,12.21,12.14,12.19,49368.54190585534,12.16,12.21,12.14,12.19,49368.5419
2006-04-24 13:00:00,12.19,12.2,12.18,12.19,56257.175660160734,12.19,12.2,12.18,12.19,56257.1757
2006-04-24 13:30:00,12.2,12.22,12.19,12.21,55491.77190968236,12.2,12.22,12.19,12.21,55491.7719
2006-04-24 14:00:00,12.21,12.28,12.21,12.25,140834.29008802143,12.21,12.28,12.21,12.25,140834.2901
2006-04-24 14:30:00,12.25,12.29,12.25,12.28,128970.5319556066,12.25,12.29,12.25,12.28,128970.532
2006-04-24 15:00:00,12.28,12.29,12.27,12.28,77688.4806735553,12.28,12.29,12.27,12.28,77688.4807
2006-04-24 15:30:00,12.28,12.31,12.22,12.24,172215.8438576349,12.28,12.31,12.22,12.24,172215.8439
2006-04-25 09:30:00,12.19,12.2,12.05,12.08,84194.4125526215,12.19,12.2,12.05,12.08,84194.4126
2006-04-25 10:00:00,12.08,12.08,11.95,11.96,154611.55759663222,12.08,12.08,11.95,11.96,154611.5576
2006-04-25 10:30:00,11.96,12.14,11.95,12.04,246842.7095292767,11.96,12.14,11.95,12.04,246842.7095
2006-04-25 11:00:00,12.06,12.08,12.01,12.01,103329.50631458094,12.06,12.08,12.01,12.01,103329.5063
2006-04-25 11:30:00,11.99,12.01,11.95,11.97,36739.38002296211,11.99,12.01,11.95,11.97,36739.38
2006-04-25 12:00:00,11.96,12.02,11.96,11.99,57787.98316111749,11.96,12.02,11.96,11.99,57787.9832
2006-04-25 12:30:00,12.0,12.01,11.95,11.95,119402.98507462688,12.0,12.01,11.95,11.95,119402.9851
2006-04-25 13:00:00,11.96,11.99,11.94,11.96,131649.4450822809,11.96,11.99,11.94,11.96,131649.4451
2006-04-25 13:30:00,11.97,12.01,11.97,11.99,54343.66628396479,11.97,12.01,11.97,11.99,54343.6663
2006-04-25 14:00:00,11.99,12.0,11.96,11.99,50133.94565633372,11.99,12.0,11.96,11.99,50133.9457
2006-04-25 14:30:00,11.99,12.0,11.96,12.0,48985.84003061615,11.99,12.0,11.96,12.0,48985.84
2006-04-25 15:00:00,12.0,12.02,11.98,12.02,50133.94565633372,12.0,12.02,11.98,12.02,50133.9457
2006-04-25 15:30:00,12.02,12.1,12.02,12.1,252583.2376578645,12.02,12.1,12.02,12.1,252583.2377
2006-04-26 09:30:00,12.13,12.31,12.04,12.17,108304.6306926904,12.13,12.31,12.04,12.17,108304.6307
2006-04-26 10:00:00,12.16,12.24,12.15,12.19,63911.21316494452,12.16,12.24,12.15,12.19,63911.2132
2006-04-26 10:30:00,12.19,12.2,12.09,12.1,74244.1637964026,12.19,12.2,12.09,12.1,74244.1638
2006-04-26 11:00:00,12.09,12.18,12.09,12.13,135859.165709912,12.09,12.18,12.09,12.13,135859.1657
2006-04-26 11:30:00,12.13,12.16,12.13,12.14,73861.46192116341,12.13,12.16,12.13,12.14,73861.4619
2006-04-26 12:00:00,12.14,12.18,12.14,12.17,84194.4125526215,12.14,12.18,12.14,12.17,84194.4126
2006-04-26 12:30:00,12.17,12.18,12.13,12.15,174894.75698430924,12.17,12.18,12.13,12.15,174894.757
2006-04-26 13:00:00,12.16,12.24,12.16,12.18,86490.62380405664,12.16,12.24,12.16,12.18,86490.6238
2006-04-26 13:30:00,12.18,12.22,12.16,12.22,88786.83505549177,12.18,12.22,12.16,12.22,88786.8351
2006-04-26 14:00:00,12.23,12.25,12.2,12.23,65442.02066590127,12.23,12.25,12.2,12.23,65442.0207
2006-04-26 14:30:00,12.24,12.27,12.23,12.23,93379.25755836203,12.24,12.27,12.23,12.23,93379.2576
2006-04-26 15:00:00,12.23,12.27,12.2,12.27,137007.27133562954,12.23,12.27,12.2,12.27,137007.2713
2006-04-26 15:30:00,12.27,12.3,12.21,12.22,266743.2070417145,12.27,12.3,12.21,12.22,266743.207
2006-04-27 09:30:00,12.14,12.41,11.94,12.33,287026.4064293915,12.14,12.41,11.94,12.33,287026.4064
2006-04-27 10:00:00,12.33,12.4,12.29,12.3,132797.55070799848,12.33,12.4,12.29,12.3,132797.5507
2006-04-27 10:30:00,12.3,12.31,12.28,12.3,87638.7294297742,12.3,12.31,12.28,12.3,87638.7294
2006-04-27 11:00:00,12.29,12.31,12.27,12.3,108687.33256792958,12.29,12.31,12.27,12.3,108687.3326
2006-04-27 11:30:00,12.3,12.31,12.28,12.3,138538.0788365863,12.3,12.31,12.28,12.3,138538.0788
2006-04-27 12:00:00,12.3,12.31,12.28,12.29,84194.4125526215,12.3,12.31,12.28,12.29,84194.4126
2006-04-27 12:30:00,12.3,12.3,12.29,12.3,22579.41063911213,12.3,12.3,12.29,12.3,22579.4106
2006-04-27 13:00:00,12.3,12.31,12.27,12.29,109070.03444316876,12.3,12.31,12.27,12.29,109070.0344
2006-04-27 13:30:00,12.29,12.3,12.27,12.27,36739.38002296211,12.29,12.3,12.27,12.27,36739.38
2006-04-27 14:00:00,12.28,12.3,12.27,12.29,93379.25755836203,12.28,12.3,12.27,12.29,93379.2576
2006-04-27 14:30:00,12.29,12.38,12.28,12.36,60466.89628779182,12.29,12.38,12.28,12.36,60466.8963
2006-04-27 15:00:00,12.36,12.36,12.28,12.29,79219.28817451205,12.36,12.36,12.28,12.29,79219.2882
2006-04-27 15:30:00,12.29,12.32,12.26,12.3,126291.61882893227,12.29,12.32,12.26,12.3,126291.6188
2006-04-28 09:30:00,12.27,12.3,12.09,12.23,99885.18943742824,12.27,12.3,12.09,12.23,99885.1894
2006-04-28 10:00:00,12.23,12.31,12.2,12.31,86490.62380405664,12.23,12.31,12.2,12.31,86490.6238
2006-04-28 10:30:00,12.31,12.32,12.29,12.29,40183.69690011481,12.31,12.32,12.29,12.29,40183.6969
2006-04-28 11:00:00,12.28,12.29,12.26,12.27,57405.2812858783,12.28,12.29,12.26,12.27,57405.2813
2006-04-28 11:30:00,12.27,12.28,12.18,12.21,72713.35629544585,12.27,12.28,12.18,12.21,72713.3563
2006-04-28 12:00:00,12.2,12.25,12.2,12.22,86873.32567929583,12.2,12.25,12.2,12.22,86873.3257
2006-04-28 12:30:00,12.22,12.23,12.2,12.21,80750.09567546881,12.22,12.23,12.2,12.21,80750.0957
2006-04-28 13:00:00,12.21,12.22,12.19,12.19,90317.64255644853,12.21,12.22,12.19,12.19,90317.6426
2006-04-28 13:30:00,12.19,12.19,12.14,12.14,84577.1144278607,12.19,12.19,12.14,12.14,84577.1144
2006-04-28 14:00:00,12.15,12.15,12.13,12.15,55874.473784921545,12.15,12.15,12.13,12.15,55874.4738
2006-04-28 14:30:00,12.15,12.18,12.14,12.17,66207.42441637964,12.15,12.18,12.14,12.17,66207.4244
2006-04-28 15:00:00,12.18,12.22,12.18,12.21,130501.33945656336,12.18,12.22,12.18,12.21,130501.3395
2006-04-28 15:30:00,12.21,12.22,12.15,12.17,272866.43704554153,12.21,12.22,12.15,12.17,272866.437
2006-05-01 09:30:00,12.21,12.24,12.21,12.23,89552.23880597015,12.21,12.24,12.21,12.23,89552.2388
2006-05-01 10:00:00,12.22,12.26,12.21,12.23,141982.395713739,12.22,12.26,12.21,12.23,141982.3957
2006-05-01 10:30:00,12.24,12.24,12.21,12.23,60084.19441255263,12.24,12.24,12.21,12.23,60084.1944
2006-05-01 11:00:00,12.22,12.24,12.2,12.21,48985.84003061615,12.22,12.24,12.2,12.21,48985.84
2006-05-01 11:30:00,12.21,12.24,12.2,12.23,71565.25066972828,12.21,12.24,12.2,12.23,71565.2507
2006-05-01 12:00:00,12.23,12.23,12.21,12.22,43245.31190202832,12.23,12.23,12.21,12.22,43245.3119
2006-05-01 12:30:00,12.22,12.22,12.16,12.17,109452.73631840796,12.22,12.22,12.16,12.17,109452.7363
2006-05-01 13:00:00,12.16,12.17,12.12,12.13,162265.595101416,12.16,12.17,12.12,12.13,162265.5951
2006-05-01 13:30:00,12.14,12.14,12.11,12.13,75009.56754688098,12.14,12.14,12.11,12.13,75009.5675
2006-05-01 14:00:00,12.13,12.13,12.1,12.13,100267.89131266745,12.13,12.13,12.1,12.13,100267.8913
2006-05-01 14:30:00,12.13,12.16,12.12,12.16,45158.82127822426,12.13,12.16,12.12,12.16,45158.8213
2006-05-01 15:00:00,12.16,12.18,12.12,12.14,141216.99196326063,12.16,12.18,12.12,12.14,141216.992
2006-05-01 15:30:00,12.14,12.14,12.1,12.13,72330.65442020666,12.14,12.14,12.1,12.13,72330.6544
2006-05-02 09:30:00,12.15,12.19,12.1,12.19,67738.2319173364,12.15,12.19,12.1,12.19,67738.2319
2006-05-02 10:00:00,12.2,12.22,12.13,12.16,59318.79066207425,12.2,12.22,12.13,12.16,59318.7907
2006-05-02 10:30:00,12.16,12.17,12.09,12.09,48603.13815537696,12.16,12.17,12.09,12.09,48603.1382
2006-05-02 11:00:00,12.1,12.16,12.09,12.16,44393.417527745885,12.1,12.16,12.09,12.16,44393.4175
2006-05-02 11:30:00,12.17,12.24,12.17,12.19,57787.98316111749,12.17,12.24,12.17,12.19,57787.9832
2006-05-02 12:00:00,12.19,12.22,12.19,12.2,33295.063145809414,12.19,12.22,12.19,12.2,33295.0631
2006-05-02 12:30:00,12.21,12.27,12.21,12.24,55491.77190968236,12.21,12.27,12.21,12.24,55491.7719
2006-05-02 13:00:00,12.25,12.26,12.21,12.21,24875.621890547263,12.25,12.26,12.21,12.21,24875.6219
2006-05-02 13:30:00,12.22,12.24,12.21,12.24,154611.55759663222,12.22,12.24,12.21,12.24,154611.5576
2006-05-02 14:00:00,12.24,12.26,12.23,12.24,38270.18752391887,12.24,12.26,12.23,12.24,38270.1875
2006-05-02 14:30:00,12.23,12.26,12.23,12.25,72713.35629544585,12.23,12.26,12.23,12.25,72713.3563
2006-05-02 15:00:00,12.25,12.25,12.22,12.24,74626.86567164179,12.25,12.25,12.22,12.24,74626.8657
2006-05-02 15:30:00,12.25,12.27,12.23,12.24,163030.99885189437,12.25,12.27,12.23,12.24,163030.9989
2006-05-03 09:30:00,12.2,12.24,12.07,12.07,48603.13815537696,12.2,12.24,12.07,12.07,48603.1382
2006-05-03 10:00:00,12.08,12.08,11.99,12.06,92996.55568312285,12.08,12.08,11.99,12.06,92996.5557
2006-05-03 10:30:00,12.05,12.13,12.05,12.12,91083.0463069269,12.05,12.13,12.05,12.12,91083.0463
2006-05-03 11:00:00,12.13,12.15,12.11,12.12,42097.20627631075,12.13,12.15,12.11,12.12,42097.2063
2006-05-03 11:30:00,12.12,12.13,12.06,12.07,134328.35820895524,12.12,12.13,12.06,12.07,134328.3582
2006-05-03 12:00:00,12.06,12.1,12.04,12.1,61615.00191350938,12.06,12.1,12.04,12.1,61615.0019
2006-05-03 12:30:00,12.1,12.12,12.07,12.12,55109.07003444317,12.1,12.12,12.07,12.12,55109.07
2006-05-03 13:00:00,12.11,12.12,12.1,12.1,26023.72751626483,12.11,12.12,12.1,12.1,26023.7275
2006-05-03 13:30:00,12.1,12.1,11.97,11.98,52430.15690776885,12.1,12.1,11.97,11.98,52430.1569
2006-05-03 14:00:00,11.98,12.01,11.96,12.01,101033.2950631458,11.98,12.01,11.96,12.01,101033.2951
2006-05-03 14:30:00,12.01,12.01,11.98,12.0,66590.12629161883,12.01,12.01,11.98,12.0,66590.1263
2006-05-03 15:00:00,12.0,12.03,11.96,11.99,153080.75009567547,12.0,12.03,11.96,11.99,153080.7501
2006-05-03 15:30:00,11.98,12.04,11.98,12.03,162265.595101416,11.98,12.04,11.98,12.03,162265.5951
2006-05-04 09:30:00,12.06,12.2,12.03,12.11,56639.87753539992,12.06,12.2,12.03,12.11,56639.8775
2006-05-04 10:00:00,12.1,12.17,12.1,12.12,72713.35629544585,12.1,12.17,12.1,12.12,72713.3563
2006-05-04 10:30:00,12.11,12.11,12.06,12.06,75009.56754688098,12.11,12.11,12.06,12.06,75009.5675
2006-05-04 11:00:00,12.07,12.11,12.06,12.1,141599.6938384998,12.07,12.11,12.06,12.1,141599.6938
2006-05-04 11:30:00,12.1,12.12,12.08,12.1,24492.920015308075,12.1,12.12,12.08,12.1,24492.92
2006-05-04 12:00:00,12.1,12.1,12.05,12.07,38652.889399158055,12.1,12.1,12.05,12.07,38652.8894
2006-05-04 12:30:00,12.08,12.15,12.06,12.15,95675.46880979717,12.08,12.15,12.06,12.15,95675.4688
2006-05-04 13:00:00,12.15,12.18,12.15,12.17,123612.70570225795,12.15,12.18,12.15,12.17,123612.7057
2006-05-04 13:30:00,12.17,12.21,12.17,12.18,43245.31190202832,12.17,12.21,12.17,12.18,43245.3119
2006-05-04 14:00:00,12.18,12.25,12.18,12.23,58936.088786835055,12.18,12.25,12.18,12.23,58936.0888
2006-05-04 14:30:00,12.23,12.23,12.2,12.21,47072.330654420206,12.23,12.23,12.2,12.21,47072.3307
2006-05-04 15:00:00,12.22,12.24,12.21,12.23,71182.54879448909,12.22,12.24,12.21,12.23,71182.5488
2006-05-04 15:30:00,12.23,12.23,12.19,12.2,127822.42632988904,12.23,12.23,12.19,12.2,127822.4263
2006-05-05 09:30:00,12.24,12.25,12.22,12.25,385380.78836586303,12.24,12.25,12.22,12.25,385380.7884
2006-05-05 10:00:00,12.25,12.25,12.22,12.22,85342.51817833907,12.25,12.25,12.22,12.22,85342.5182
2006-05-05 10:30:00,12.22,12.23,12.19,12.21,97588.97818599312,12.22,12.23,12.19,12.21,97588.9782
2006-05-05 11:00:00,12.21,12.24,12.2,12.23,107921.9288174512,12.21,12.24,12.2,12.23,107921.9288
2006-05-05 11:30:00,12.23,12.25,12.22,12.22,86873.32567929583,12.23,12.25,12.22,12.22,86873.3257
2006-05-05 12:00:00,12.21,12.22,12.21,12.22,27171.833141982395,12.21,12.22,12.21,12.22,27171.8331
2006-05-05 12:30:00,12.22,12.23,12.22,12.23,46689.62877918102,12.22,12.23,12.22,12.23,46689.6288
2006-05-05 13:00:00,12.23,12.29,12.23,12.29,180252.58323765788,12.23,12.29,12.23,12.29,180252.5832
2006-05-05 13:30:00,12.3,12.34,12.29,12.33,40566.398775354,12.3,12.34,12.29,12.33,40566.3988
2006-05-05 14:00:00,12.33,12.35,12.29,12.35,72330.65442020666,12.33,12.35,12.29,12.35,72330.6544
2006-05-05 14:30:00,12.35,12.35,12.33,12.34,42097.20627631075,12.35,12.35,12.33,12.34,42097.2063
2006-05-05 15:00:00,12.34,12.34,12.3,12.31,47837.73440489858,12.34,12.34,12.3,12.31,47837.7344
2006-05-05 15:30:00,12.31,12.35,12.28,12.35,316494.45082280907,12.31,12.35,12.28,12.35,316494.4508
2006-05-08 09:30:00,12.34,12.39,12.32,12.36,83046.30692690394,12.34,12.39,12.32,12.36,83046.3069
2006-05-08 10:00:00,12.36,12.36,12.34,12.36,68886.33754305396,12.36,12.36,12.34,12.36,68886.3375
2006-05-08 10:30:00,12.36,12.38,12.33,12.36,179869.88136241867,12.36,12.38,12.33,12.36,179869.8814
2006-05-08 11:00:00,12.36,12.36,12.31,12.36,84577.1144278607,12.36,12.36,12.31,12.36,84577.1144
2006-05-08 11:30:00,12.36,12.37,12.35,12.37,24875.621890547263,12.36,12.37,12.35,12.37,24875.6219
2006-05-08 12:00:00,12.37,12.38,12.35,12.38,48603.13815537696,12.37,12.38,12.35,12.38,48603.1382
2006-05-08 12:30:00,12.39,12.44,12.39,12.43,100650.59318790662,12.39,12.44,12.39,12.43,100650.5932
2006-05-08 13:00:00,12.42,12.45,12.42,12.45,66590.12629161883,12.42,12.45,12.42,12.45,66590.1263
2006-05-08 13:30:00,12.46,12.48,12.45,12.47,41714.504401071565,12.46,12.48,12.45,12.47,41714.5044
2006-05-08 14:00:00,12.48,12.49,12.47,12.48,73478.76004592422,12.48,12.49,12.47,12.48,73478.76
2006-05-08 14:30:00,12.47,12.48,12.46,12.47,55874.473784921545,12.47,12.48,12.46,12.47,55874.4738
2006-05-08 15:00:00,12.47,12.48,12.45,12.48,135476.4638346728,12.47,12.48,12.45,12.48,135476.4638
2006-05-08 15:30:00,12.48,12.5,12.46,12.48,132414.84883275928,12.48,12.5,12.46,12.48,132414.8488
2006-05-09 09:30:00,12.46,12.5,12.43,12.48,66590.12629161883,12.46,12.5,12.43,12.48,66590.1263
2006-05-09 10:00:00,12.47,12.48,12.43,12.45,55491.77190968236,12.47,12.48,12.43,12.45,55491.7719
2006-05-09 10:30:00,12.45,12.45,12.43,12.44,42097.20627631075,12.45,12.45,12.43,12.44,42097.2063
2006-05-09 11:00:00,12.45,12.45,12.38,12.39,68886.33754305396,12.45,12.45,12.38,12.39,68886.3375
2006-05-09 11:30:00,12.39,12.42,12.39,12.41,24492.920015308075,12.39,12.42,12.39,12.41,24492.92
2006-05-09 12:00:00,12.41,12.42,12.41,12.41,89934.94068120934,12.41,12.42,12.41,12.41,89934.9407
2006-05-09 12:30:00,12.41,12.44,12.4,12.41,344048.98584003065,12.41,12.44,12.4,12.41,344048.9858
2006-05-09 13:00:00,12.41,12.41,12.4,12.4,43628.01377726751,12.41,12.41,12.4,12.4,43628.0138
2006-05-09 13:30:00,12.4,12.41,12.36,12.36,27937.236892460773,12.4,12.41,12.36,12.36,27937.2369
2006-05-09 14:00:00,12.36,12.39,12.36,12.39,24492.920015308075,12.36,12.39,12.36,12.39,24492.92
2006-05-09 14:30:00,12.39,12.39,12.38,12.38,18752.391886720245,12.39,12.39,12.38,12.38,18752.3919
2006-05-09 15:00:00,12.38,12.41,12.38,12.41,99502.48756218904,12.38,12.41,12.38,12.41,99502.4876
2006-05-09 15:30:00,12.41,12.41,12.4,12.4,69269.03941829315,12.41,12.41,12.4,12.4,69269.0394
2006-05-10 09:30:00,12.36,12.41,12.35,12.4,63528.511289705326,12.36,12.41,12.35,12.4,63528.5113
2006-05-10 10:00:00,12.4,12.42,12.37,12.39,30616.150019135097,12.4,12.42,12.37,12.39,30616.15
2006-05-10 10:30:00,12.38,12.38,12.35,12.35,40566.398775354,12.38,12.38,12.35,12.35,40566.3988
2006-05-10 11:00:00,12.36,12.37,12.35,12.36,28319.93876769996,12.36,12.37,12.35,12.36,28319.9388
2006-05-10 11:30:00,12.36,12.37,12.36,12.36,24110.21814006889,12.36,12.37,12.36,12.36,24110.2181
2006-05-10 12:00:00,12.36,12.39,12.36,12.39,12629.161882893226,12.36,12.39,12.36,12.39,12629.1619
2006-05-10 12:30:00,12.39,12.41,12.39,12.41,53960.9644087256,12.39,12.41,12.39,12.41,53960.9644
2006-05-10 13:00:00,12.41,12.42,12.4,12.41,197856.86949866056,12.41,12.42,12.4,12.41,197856.8695
2006-05-10 13:30:00,12.41,12.42,12.38,12.38,113662.45694603903,12.41,12.42,12.38,12.38,113662.4569
2006-05-10 14:00:00,12.37,12.39,12.35,12.36,79984.69192499043,12.37,12.39,12.35,12.36,79984.6919
2006-05-10 14:30:00,12.36,12.42,12.36,12.4,83046.30692690394,12.36,12.42,12.36,12.4,83046.3069
2006-05-10 15:00:00,12.41,12.41,12.36,12.36,43628.01377726751,12.41,12.41,12.36,12.36,43628.0138
2006-05-10 15:30:00,12.36,12.38,12.36,12.37,69651.74129353234,12.36,12.38,12.36,12.37,69651.7413
2006-05-11 09:30:00,12.35,12.36,12.33,12.34,93761.95943360122,12.35,12.36,12.33,12.34,93761.9594
2006-05-11 10:00:00,12.34,12.4,12.33,12.39,60084.19441255263,12.34,12.4,12.33,12.39,60084.1944
2006-05-11 10:30:00,12.39,12.41,12.34,12.35,111748.94756984308,12.39,12.41,12.34,12.35,111748.9476
2006-05-11 11:00:00,12.34,12.35,12.33,12.34,112897.05319556066,12.34,12.35,12.33,12.34,112897.0532
2006-05-11 11:30:00,12.34,12.36,12.33,12.33,37122.0818982013,12.34,12.36,12.33,12.33,37122.0819
2006-05-11 12:00:00,12.33,12.37,12.33,12.36,35208.57252200536,12.33,12.37,12.33,12.36,35208.5725
2006-05-11 12:30:00,12.36,12.37,12.34,12.37,40949.10065059319,12.36,12.37,12.34,12.37,40949.1007
2006-05-11 13:00:00,12.36,12.37,12.35,12.36,44010.7156525067,12.36,12.37,12.35,12.36,44010.7157
2006-05-11 13:30:00,12.36,12.38,12.36,12.38,39035.59127439725,12.36,12.38,12.36,12.38,39035.5913
2006-05-11 14:00:00,12.38,12.41,12.37,12.4,82280.90317642556,12.38,12.41,12.37,12.4,82280.9032
2006-05-11 14:30:00,12.4,12.41,12.38,12.38,110218.14006888634,12.4,12.41,12.38,12.38,110218.1401
2006-05-11 15:00:00,12.38,12.39,12.35,12.35,77305.77879831611,12.38,12.39,12.35,12.35,77305.7788
2006-05-11 15:30:00,12.35,12.36,12.31,12.31,81898.20130118637,12.35,12.36,12.31,12.31,81898.2013
2006-05-12 09:30:00,12.32,12.36,12.26,12.36,104094.91006505932,12.32,12.36,12.26,12.36,104094.9101
2006-05-12 10:00:00,12.36,12.37,12.28,12.29,49751.24378109453,12.36,12.37,12.28,12.29,49751.2438
2006-05-12 10:30:00,12.28,12.29,12.24,12.27,57405.2812858783,12.28,12.29,12.24,12.27,57405.2813
2006-05-12 11:00:00,12.28,12.33,12.27,12.29,53195.560658247225,12.28,12.33,12.27,12.29,53195.5607
2006-05-12 11:30:00,12.3,12.3,12.23,12.28,54726.36815920398,12.3,12.3,12.23,12.28,54726.3682
2006-05-12 12:00:00,12.28,12.3,12.27,12.27,32912.361270570225,12.28,12.3,12.27,12.27,32912.3613
2006-05-12 12:30:00,12.26,12.26,12.22,12.26,38652.889399158055,12.26,12.26,12.22,12.26,38652.8894
2006-05-12 13:00:00,12.25,12.26,12.23,12.24,40566.398775354,12.25,12.26,12.23,12.24,40566.3988
2006-05-12 13:30:00,12.24,12.27,12.22,12.22,32529.65939533104,12.24,12.27,12.22,12.22,32529.6594
2006-05-12 14:00:00,12.22,12.28,12.2,12.24,55874.473784921545,12.22,12.28,12.2,12.24,55874.4738
2006-05-12 14:30:00,12.24,12.27,12.23,12.23,32529.65939533104,12.24,12.27,12.23,12.23,32529.6594
2006-05-12 15:00:00,12.23,12.25,12.22,12.24,47072.330654420206,12.23,12.25,12.22,12.24,47072.3307
2006-05-12 15:30:00,12.24,12.26,12.23,12.23,125143.51320321472,12.24,12.26,12.23,12.23,125143.5132
2006-05-15 09:30:00,12.2,12.29,12.12,12.21,94144.6613088404,12.2,12.29,12.12,12.21,94144.6613
2006-05-15 10:00:00,12.21,12.37,12.17,12.35,158438.5763490241,12.21,12.37,12.17,12.35,158438.5763
2006-05-15 10:30:00,12.33,12.39,12.31,12.31,74626.86567164179,12.33,12.39,12.31,12.31,74626.8657
2006-05-15 11:00:00,12.31,12.36,12.3,12.33,86107.92192881745,12.31,12.36,12.3,12.33,86107.9219
2006-05-15 11:30:00,12.34,12.38,12.32,12.37,36356.67814772292,12.34,12.38,12.32,12.37,36356.6781
2006-05-15 12:00:00,12.37,12.42,12.37,12.41,142365.09758897818,12.37,12.42,12.37,12.41,142365.0976
2006-05-15 12:30:00,12.42,12.42,12.37,12.37,30998.85189437429,12.42,12.42,12.37,12.37,30998.8519
2006-05-15 13:00:00,12.37,12.37,12.32,12.32,21814.00688863376,12.37,12.37,12.32,12.32,21814.0069
2006-05-15 13:30:00,12.32,12.33,12.28,12.29,34825.87064676617,12.32,12.33,12.28,12.29,34825.8706
2006-05-15 14:00:00,12.29,12.31,12.26,12.3,86107.92192881745,12.29,12.31,12.26,12.3,86107.9219
2006-05-15 14:30:00,12.29,12.31,12.28,12.29,56639.87753539992,12.29,12.31,12.28,12.29,56639.8775
2006-05-15 15:00:00,12.29,12.35,12.29,12.34,355530.0420972063,12.29,12.35,12.29,12.34,355530.0421
2006-05-15 15:30:00,12.35,12.39,12.34,12.38,671641.7910447761,12.35,12.39,12.34,12.38,671641.791
2006-05-16 09:30:00,12.41,12.53,12.37,12.53,134328.35820895524,12.41,12.53,12.37,12.53,134328.3582
2006-05-16 10:00:00,12.53,12.55,12.48,12.53,180635.28511289705,12.53,12.55,12.48,12.53,180635.2851
2006-05-16 10:30:00,12.53,12.54,12.5,12.5,79601.99004975124,12.53,12.54,12.5,12.5,79601.99
2006-05-16 11:00:00,12.51,12.54,12.5,12.52,47072.330654420206,12.51,12.54,12.5,12.52,47072.3307
2006-05-16 11:30:00,12.52,12.54,12.51,12.53,86490.62380405664,12.52,12.54,12.51,12.53,86490.6238
2006-05-16 12:00:00,12.53,12.55,12.51,12.55,169154.2288557214,12.53,12.55,12.51,12.55,169154.2289
2006-05-16 12:30:00,12.54,12.58,12.54,12.58,245694.60390355915,12.54,12.58,12.54,12.58,245694.6039
2006-05-16 13:00:00,12.58,12.64,12.58,12.64,193264.4469957903,12.58,12.64,12.58,12.64,193264.447
2006-05-16 13:30:00,12.64,12.65,12.62,12.63,60084.19441255263,12.64,12.65,12.62,12.63,60084.1944
2006-05-16 14:00:00,12.62,12.63,12.62,12.62,220053.5782625335,12.62,12.63,12.62,12.62,220053.5783
2006-05-16 14:30:00,12.62,12.64,12.62,12.63,197856.86949866056,12.62,12.64,12.62,12.63,197856.8695
2006-05-16 15:00:00,12.64,12.66,12.63,12.65,160734.78760045924,12.64,12.66,12.63,12.65,160734.7876
2006-05-16 15:30:00,12.64,12.67,12.64,12.65,298124.760811328,12.64,12.67,12.64,12.65,298124.7608
2006-05-17 09:30:00,12.65,12.74,12.59,12.72,210486.03138155377,12.65,12.74,12.59,12.72,210486.0314
2006-05-17 10:00:00,12.7,12.79,12.7,12.76,293915.0401836969,12.7,12.79,12.7,12.76,293915.0402
2006-05-17 10:30:00,12.76,12.95,12.75,12.93,612323.0003827019,12.76,12.95,12.75,12.93,612323.0004
2006-05-17 11:00:00,12.93,12.94,12.79,12.8,367011.098354382,12.93,12.94,12.79,12.8,367011.0984
2006-05-17 11:30:00,12.8,12.85,12.75,12.79,234596.24952162267,12.8,12.85,12.75,12.79,234596.2495
2006-05-17 12:00:00,12.79,12.85,12.79,12.8,199387.6769996173,12.79,12.85,12.79,12.8,199387.677
2006-05-17 12:30:00,12.81,12.86,12.8,12.86,125526.2150784539,12.81,12.86,12.8,12.86,125526.2151
2006-05-17 13:00:00,12.86,12.88,12.79,12.85,149636.43321852278,12.86,12.88,12.79,12.85,149636.4332
2006-05-17 13:30:00,12.85,12.87,12.8,12.81,133562.95445847686,12.85,12.87,12.8,12.81,133562.9545
2006-05-17 14:00:00,12.81,12.81,12.79,12.8,205893.6088786835,12.81,12.81,12.79,12.8,205893.6089
2006-05-17 14:30:00,12.8,12.82,12.77,12.8,366628.3964791428,12.8,12.82,12.77,12.8,366628.3965
2006-05-17 15:00:00,12.8,12.92,12.8,12.84,286643.7045541523,12.8,12.92,12.8,12.84,286643.7046
2006-05-17 15:30:00,12.85,12.86,12.8,12.8,477229.2384232683,12.85,12.86,12.8,12.8,477229.2384
2006-05-18 09:30:00,12.6,12.67,12.28,12.28,1127057.0225794106,12.6,12.67,12.28,12.28,1127057.0226
2006-05-18 10:00:00,12.28,12.36,12.25,12.36,717948.717948718,12.28,12.36,12.25,12.36,717948.7179
2006-05-18 10:30:00,12.36,12.45,12.33,12.35,433983.92652124,12.36,12.45,12.33,12.35,433983.9265
2006-05-18 11:00:00,12.35,12.37,12.33,12.37,309605.81706850365,12.35,12.37,12.33,12.37,309605.8171
2006-05-18 11:30:00,12.38,12.38,12.34,12.38,215843.8576349024,12.38,12.38,12.34,12.38,215843.8576
2006-05-18 12:00:00,12.37,12.41,12.36,12.4,533486.414083429,12.37,12.41,12.36,12.4,533486.4141
2006-05-18 12:30:00,12.4,12.4,12.34,12.35,525449.674703406,12.4,12.4,12.34,12.35,525449.6747
2006-05-18 13:00:00,12.35,12.35,12.28,12.33,283199.3876769996,12.35,12.35,12.28,12.33,283199.3877
2006-05-18 13:30:00,12.33,12.34,12.29,12.33,189437.4282433984,12.33,12.34,12.29,12.33,189437.4282
2006-05-18 14:00:00,12.34,12.4,12.32,12.35,334864.1408342901,12.34,12.4,12.32,12.35,334864.1408
2006-05-18 14:30:00,12.35,12.37,12.32,12.32,238040.56639877532,12.35,12.37,12.32,12.32,238040.5664
2006-05-18 15:00:00,12.32,12.39,12.3,12.33,345579.7933409874,12.32,12.39,12.3,12.33,345579.7933
2006-05-18 15:30:00,12.33,12.41,12.29,12.38,574818.2166092615,12.33,12.41,12.29,12.38,574818.2166
2006-05-19 09:30:00,12.41,12.41,12.34,12.36,369307.3096058171,12.41,12.41,12.34,12.36,369307.3096
2006-05-19 10:00:00,12.35,12.36,12.34,12.34,103712.20818982011,12.35,12.36,12.34,12.34,103712.2082
2006-05-19 10:30:00,12.35,12.36,12.32,12.33,69269.03941829315,12.35,12.36,12.32,12.33,69269.0394
2006-05-19 11:00:00,12.33,12.33,12.23,12.28,114810.5625717566,12.33,12.33,12.23,12.28,114810.5626
2006-05-19 11:30:00,12.27,12.27,12.23,12.23,167623.42135476464,12.27,12.27,12.23,12.23,167623.4214
2006-05-19 12:00:00,12.23,12.25,12.17,12.18,151167.24071947954,12.23,12.25,12.17,12.18,151167.2407
2006-05-19 12:30:00,12.19,12.28,12.16,12.24,153080.75009567547,12.19,12.28,12.16,12.24,153080.7501
2006-05-19 13:00:00,12.24,12.24,12.2,12.21,51664.75315729047,12.24,12.24,12.2,12.21,51664.7532
2006-05-19 13:30:00,12.2,12.22,12.17,12.18,78836.58629927287,12.2,12.22,12.17,12.18,78836.5863
2006-05-19 14:00:00,12.18,12.19,12.1,12.11,265212.39954075776,12.18,12.19,12.1,12.11,265212.3995
2006-05-19 14:30:00,12.11,12.17,12.09,12.1,270187.5239188672,12.11,12.17,12.09,12.1,270187.5239
2006-05-19 15:00:00,12.1,12.15,12.09,12.14,256410.25641025644,12.1,12.15,12.09,12.14,256410.2564
2006-05-19 15:30:00,12.14,12.19,12.12,12.18,664753.1572904708,12.14,12.19,12.12,12.18,664753.1573
2006-05-22 09:30:00,12.09,12.16,12.08,12.15,91465.74818216608,12.09,12.16,12.08,12.15,91465.7482
2006-05-22 10:00:00,12.15,12.17,12.11,12.14,121699.196326062,12.15,12.17,12.11,12.14,121699.1963
2006-05-22 10:30:00,12.15,12.23,12.15,12.19,88404.13318025258,12.15,12.23,12.15,12.19,88404.1332
2006-05-22 11:00:00,12.19,12.21,12.12,12.18,83046.30692690394,12.19,12.21,12.12,12.18,83046.3069
2006-05-22 11:30:00,12.19,12.22,12.14,12.21,114810.5625717566,12.19,12.22,12.14,12.21,114810.5626
2006-05-22 12:00:00,12.22,12.26,12.16,12.16,112131.64944508228,12.22,12.26,12.16,12.16,112131.6494
2006-05-22 12:30:00,12.16,12.19,12.11,12.12,66972.82816685802,12.16,12.19,12.11,12.12,66972.8282
2006-05-22 13:00:00,12.12,12.16,12.11,12.16,128205.12820512822,12.12,12.16,12.11,12.16,128205.1282
2006-05-22 13:30:00,12.16,12.17,12.13,12.16,73478.76004592422,12.16,12.17,12.13,12.16,73478.76
2006-05-22 14:00:00,12.16,12.18,12.12,12.18,110600.84194412552,12.16,12.18,12.12,12.18,110600.8419
2006-05-22 14:30:00,12.18,12.18,12.14,12.16,43245.31190202832,12.18,12.18,12.14,12.16,43245.3119
2006-05-22 15:00:00,12.16,12.19,12.16,12.19,83429.00880214313,12.16,12.19,12.16,12.19,83429.0088
2006-05-22 15:30:00,12.18,12.19,12.15,12.16,145044.01071565252,12.18,12.19,12.15,12.16,145044.0107
2006-05-23 09:30:00,12.2,12.2,12.13,12.17,196326.0619977038,12.2,12.2,12.13,12.17,196326.062
2006-05-23 10:00:00,12.18,12.23,12.18,12.23,141982.395713739,12.18,12.23,12.18,12.23,141982.3957
2006-05-23 10:30:00,12.24,12.24,12.23,12.23,52812.85878300804,12.24,12.24,12.23,12.23,52812.8588
2006-05-23 11:00:00,12.23,12.27,12.17,12.27,162265.595101416,12.23,12.27,12.17,12.27,162265.5951
2006-05-23 11:30:00,12.27,12.28,12.26,12.28,146192.11634137007,12.27,12.28,12.26,12.28,146192.1163
2006-05-23 12:00:00,12.28,12.31,12.28,12.3,98354.38193647147,12.28,12.31,12.28,12.3,98354.3819
2006-05-23 12:30:00,12.3,12.32,12.29,12.31,231534.6345197092,12.3,12.32,12.29,12.31,231534.6345
2006-05-23 13:00:00,12.32,12.41,12.32,12.4,390355.9127439725,12.32,12.41,12.32,12.4,390355.9127
2006-05-23 13:30:00,12.39,12.42,12.36,12.38,154994.25947187142,12.39,12.42,12.36,12.38,154994.2595
2006-05-23 14:00:00,12.38,12.39,12.32,12.35,635667.8147722924,12.38,12.39,12.32,12.35,635667.8148
2006-05-23 14:30:00,12.35,12.37,12.33,12.34,94527.3631840796,12.35,12.37,12.33,12.34,94527.3632
2006-05-23 15:00:00,12.34,12.34,12.29,12.34,80367.39380022962,12.34,12.34,12.29,12.34,80367.3938
2006-05-23 15:30:00,12.33,12.33,12.24,12.26,199770.37887485648,12.33,12.33,12.24,12.26,199770.3789
2006-05-24 09:30:00,12.19,12.35,12.19,12.33,125143.51320321472,12.19,12.35,12.19,12.33,125143.5132
2006-05-24 10:00:00,12.33,12.35,12.23,12.35,180252.58323765788,12.33,12.35,12.23,12.35,180252.5832
2006-05-24 10:30:00,12.33,12.34,12.27,12.31,185227.7076157673,12.33,12.34,12.27,12.31,185227.7076
2006-05-24 11:00:00,12.31,12.31,12.28,12.28,92231.15193264448,12.31,12.31,12.28,12.28,92231.1519
2006-05-24 11:30:00,12.28,12.33,12.27,12.31,103712.20818982011,12.28,12.33,12.27,12.31,103712.2082
2006-05-24 12:00:00,12.31,12.32,12.27,12.28,80367.39380022962,12.31,12.32,12.27,12.28,80367.3938
2006-05-24 12:30:00,12.28,12.28,12.24,12.27,105625.71756601609,12.28,12.28,12.24,12.27,105625.7176
2006-05-24 13:00:00,12.26,12.3,12.24,12.26,159203.98009950249,12.26,12.3,12.24,12.26,159203.9801
2006-05-24 13:30:00,12.27,12.34,12.23,12.34,138538.0788365863,12.27,12.34,12.23,12.34,138538.0788
2006-05-24 14:00:00,12.34,12.39,12.23,12.26,155759.6632223498,12.34,12.39,12.23,12.26,155759.6632
2006-05-24 14:30:00,12.26,12.4,12.25,12.39,161117.48947569844,12.26,12.4,12.25,12.39,161117.4895
2006-05-24 15:00:00,12.39,12.4,12.33,12.35,106008.41944125526,12.39,12.4,12.33,12.35,106008.4194
2006-05-24 15:30:00,12.35,12.41,12.35,12.4,452353.616532721,12.35,12.41,12.35,12.4,452353.6165
2006-05-25 09:30:00,12.49,12.5,12.29,12.37,161882.89322617682,12.49,12.5,12.29,12.37,161882.8932
2006-05-25 10:00:00,12.38,12.41,12.34,12.39,111366.2456946039,12.38,12.41,12.34,12.39,111366.2457
2006-05-25 10:30:00,12.39,12.4,12.32,12.36,102946.80443934177,12.39,12.4,12.32,12.36,102946.8044
2006-05-25 11:00:00,12.36,12.4,12.35,12.35,56639.87753539992,12.36,12.4,12.35,12.35,56639.8775
2006-05-25 11:30:00,12.35,12.38,12.32,12.37,90317.64255644853,12.35,12.38,12.32,12.37,90317.6426
2006-05-25 12:00:00,12.37,12.39,12.32,12.33,60466.89628779182,12.37,12.39,12.32,12.33,60466.8963
2006-05-25 12:30:00,12.33,12.34,12.29,12.3,90700.34443168771,12.33,12.34,12.29,12.3,90700.3444
2006-05-25 13:00:00,12.3,12.34,12.28,12.31,94910.0650593188,12.3,12.34,12.28,12.31,94910.0651
2006-05-25 13:30:00,12.31,12.34,12.28,12.29,78071.18254879449,12.31,12.34,12.28,12.29,78071.1825
2006-05-25 14:00:00,12.29,12.38,12.29,12.34,124378.10945273632,12.29,12.38,12.29,12.34,124378.1095
2006-05-25 14:30:00,12.35,12.35,12.28,12.3,91465.74818216608,12.35,12.35,12.28,12.3,91465.7482
2006-05-25 15:00:00,12.32,12.32,12.26,12.28,171450.44010715652,12.32,12.32,12.26,12.28,171450.4401
2006-05-25 15:30:00,12.28,12.3,12.25,12.28,187523.91886720245,12.28,12.3,12.25,12.28,187523.9189
2006-05-26 09:30:00,12.28,12.3,12.22,12.27,78836.58629927287,12.28,12.3,12.22,12.27,78836.5863
2006-05-26 10:00:00,12.27,12.39,12.24,12.26,79219.28817451205,12.27,12.39,12.24,12.26,79219.2882
2006-05-26 10:30:00,12.26,12.34,12.24,12.34,48603.13815537696,12.26,12.34,12.24,12.34,48603.1382
2006-05-26 11:00:00,12.34,12.36,12.32,12.32,37887.48564867968,12.34,12.36,12.32,12.32,37887.4856
2006-05-26 11:30:00,12.32,12.33,12.25,12.26,46306.92690394183,12.32,12.33,12.25,12.26,46306.9269
2006-05-26 12:00:00,12.26,12.28,12.24,12.28,40949.10065059319,12.26,12.28,12.24,12.28,40949.1007
2006-05-26 12:30:00,12.28,12.29,12.27,12.27,88021.4313050134,12.28,12.29,12.27,12.27,88021.4313
2006-05-26 13:00:00,12.26,12.28,12.26,12.28,37122.0818982013,12.26,12.28,12.26,12.28,37122.0819
2006-05-26 13:30:00,12.28,12.29,12.27,12.27,55109.07003444317,12.28,12.29,12.27,12.27,55109.07
2006-05-26 14:00:00,12.27,12.27,12.24,12.24,46306.92690394183,12.27,12.27,12.24,12.24,46306.9269
2006-05-26 14:30:00,12.24,12.25,12.24,12.24,32529.65939533104,12.24,12.25,12.24,12.24,32529.6594
2006-05-26 15:00:00,12.25,12.31,12.25,12.3,48220.43628013777,12.25,12.31,12.25,12.3,48220.4363
2006-05-26 15:30:00,12.3,12.33,12.3,12.33,91848.45005740528,12.3,12.33,12.3,12.33,91848.4501
2006-05-30 09:30:00,12.28,12.32,12.13,12.19,83046.30692690394,12.28,12.32,12.13,12.19,83046.3069
2006-05-30 10:00:00,12.19,12.23,12.16,12.17,50516.6475315729,12.19,12.23,12.16,12.17,50516.6475
2006-05-30 10:30:00,12.18,12.18,12.12,12.12,163413.70072713358,12.18,12.18,12.12,12.12,163413.7007
2006-05-30 11:00:00,12.12,12.15,12.09,12.11,99502.48756218904,12.12,12.15,12.09,12.11,99502.4876
2006-05-30 11:30:00,12.1,12.15,12.1,12.15,51282.05128205128,12.1,12.15,12.1,12.15,51282.0513
2006-05-30 12:00:00,12.15,12.15,12.1,12.13,32146.95752009185,12.15,12.15,12.1,12.13,32146.9575
2006-05-30 12:30:00,12.13,12.16,12.12,12.12,215078.45388442403,12.13,12.16,12.12,12.12,215078.4539
2006-05-30 13:00:00,12.12,12.15,12.12,12.14,30233.44814389591,12.12,12.15,12.12,12.14,30233.4481
2006-05-30 13:30:00,12.15,12.15,12.11,12.14,50899.34940681209,12.15,12.15,12.11,12.14,50899.3494
2006-05-30 14:00:00,12.14,12.15,12.13,12.15,38270.18752391887,12.14,12.15,12.13,12.15,38270.1875
2006-05-30 14:30:00,12.15,12.15,12.11,12.13,102181.40068886336,12.15,12.15,12.11,12.13,102181.4007
2006-05-30 15:00:00,12.13,12.13,12.09,12.1,83046.30692690394,12.13,12.13,12.09,12.1,83046.3069
2006-05-30 15:30:00,12.09,12.1,12.03,12.04,223880.59701492536,12.09,12.1,12.03,12.04,223880.597
2006-05-31 09:30:00,12.11,12.2,12.03,12.06,75009.56754688098,12.11,12.2,12.03,12.06,75009.5675
2006-05-31 10:00:00,12.05,12.11,12.03,12.1,51664.75315729047,12.05,12.11,12.03,12.1,51664.7532
2006-05-31 10:30:00,12.1,12.11,12.07,12.1,87638.7294297742,12.1,12.11,12.07,12.1,87638.7294
2006-05-31 11:00:00,12.1,12.12,12.07,12.11,57022.57941063911,12.1,12.12,12.07,12.11,57022.5794
2006-05-31 11:30:00,12.11,12.12,12.06,12.06,219288.17451205512,12.11,12.12,12.06,12.06,219288.1745
2006-05-31 12:00:00,12.07,12.07,12.04,12.05,63528.511289705326,12.07,12.07,12.04,12.05,63528.5113
2006-05-31 12:30:00,12.05,12.05,11.97,12.01,127057.02257941064,12.05,12.05,11.97,12.01,127057.0226
2006-05-31 13:00:00,12.02,12.05,12.02,12.05,81898.20130118637,12.02,12.05,12.02,12.05,81898.2013
2006-05-31 13:30:00,12.05,12.05,12.03,12.04,91083.0463069269,12.05,12.05,12.03,12.04,91083.0463
2006-05-31 14:00:00,12.04,12.08,12.03,12.06,196326.0619977038,12.04,12.08,12.03,12.06,196326.062
2006-05-31 14:30:00,12.06,12.09,12.04,12.07,110218.14006888634,12.06,12.09,12.04,12.07,110218.1401
2006-05-31 15:00:00,12.07,12.07,12.04,12.07,158821.2782242633,12.07,12.07,12.04,12.07,158821.2782
2006-05-31 15:30:00,12.07,12.07,12.04,12.05,453119.0202831994,12.07,12.07,12.04,12.05,453119.0203
2006-06-01 09:30:00,12.07,12.14,12.07,12.1,197474.1676234213,12.07,12.14,12.07,12.1,197474.1676
2006-06-01 10:00:00,12.1,12.11,12.09,12.11,102946.80443934177,12.1,12.11,12.09,12.11,102946.8044
2006-06-01 10:30:00,12.11,12.16,12.1,12.12,80367.39380022962,12.11,12.16,12.1,12.12,80367.3938
2006-06-01 11:00:00,12.12,12.15,12.11,12.15,68886.33754305396,12.12,12.15,12.11,12.15,68886.3375
2006-06-01 11:30:00,12.15,12.16,12.14,12.15,139303.48258706467,12.15,12.16,12.14,12.15,139303.4826
2006-06-01 12:00:00,12.16,12.17,12.16,12.17,44010.7156525067,12.16,12.17,12.16,12.17,44010.7157
2006-06-01 12:30:00,12.17,12.18,12.16,12.16,50899.34940681209,12.17,12.18,12.16,12.16,50899.3494
2006-06-01 13:00:00,12.15,12.16,12.15,12.16,44393.417527745885,12.15,12.16,12.15,12.16,44393.4175
2006-06-01 13:30:00,12.16,12.17,12.15,12.17,32146.95752009185,12.16,12.17,12.15,12.17,32146.9575
2006-06-01 14:00:00,12.17,12.2,12.16,12.19,43245.31190202832,12.17,12.2,12.16,12.19,43245.3119
2006-06-01 14:30:00,12.19,12.2,12.18,12.2,57405.2812858783,12.19,12.2,12.18,12.2,57405.2813
2006-06-01 15:00:00,12.2,12.23,12.19,12.22,59318.79066207425,12.2,12.23,12.19,12.22,59318.7907
2006-06-01 15:30:00,12.22,12.28,12.22,12.28,89169.53693073096,12.22,12.28,12.22,12.28,89169.5369
2006-06-02 09:30:00,12.25,12.35,12.2,12.25,116341.37007271335,12.25,12.35,12.2,12.25,116341.3701
2006-06-02 10:00:00,12.24,12.33,12.24,12.28,114045.15882127822,12.24,12.33,12.24,12.28,114045.1588
2006-06-02 10:30:00,12.28,12.31,12.25,12.25,63911.21316494452,12.28,12.31,12.25,12.25,63911.2132
2006-06-02 11:00:00,12.25,12.29,12.24,12.24,75392.26942212017,12.25,12.29,12.24,12.24,75392.2694
2006-06-02 11:30:00,12.24,12.25,12.22,12.24,76540.37504783773,12.24,12.25,12.22,12.24,76540.375
2006-06-02 12:00:00,12.24,12.25,12.22,12.25,40183.69690011481,12.24,12.25,12.22,12.25,40183.6969
2006-06-02 12:30:00,12.25,12.28,12.24,12.27,28319.93876769996,12.25,12.28,12.24,12.27,28319.9388
2006-06-02 13:00:00,12.26,12.27,12.25,12.27,21431.305013394565,12.26,12.27,12.25,12.27,21431.305
2006-06-02 13:30:00,12.28,12.28,12.25,12.26,19135.09376195944,12.28,12.28,12.25,12.26,19135.0938
2006-06-02 14:00:00,12.25,12.27,12.25,12.27,36356.67814772292,12.25,12.27,12.25,12.27,36356.6781
2006-06-02 14:30:00,12.26,12.3,12.26,12.26,24875.621890547263,12.26,12.3,12.26,12.26,24875.6219
2006-06-02 15:00:00,12.27,12.27,12.25,12.25,120168.38882510526,12.27,12.27,12.25,12.25,120168.3888
2006-06-02 15:30:00,12.25,12.27,12.25,12.26,63528.511289705326,12.25,12.27,12.25,12.26,63528.5113
2006-06-05 09:30:00,12.23,12.31,12.22,12.26,71565.25066972828,12.23,12.31,12.22,12.26,71565.2507
2006-06-05 10:00:00,12.26,12.28,12.23,12.26,50899.34940681209,12.26,12.28,12.23,12.26,50899.3494
2006-06-05 10:30:00,12.26,12.26,12.23,12.25,43628.01377726751,12.26,12.26,12.23,12.25,43628.0138
2006-06-05 11:00:00,12.25,12.26,12.22,12.22,31381.553769613474,12.25,12.26,12.22,12.22,31381.5538
2006-06-05 11:30:00,12.22,12.22,12.21,12.21,41714.504401071565,12.22,12.22,12.21,12.21,41714.5044
2006-06-05 12:00:00,12.22,12.22,12.16,12.17,53195.560658247225,12.22,12.22,12.16,12.17,53195.5607
2006-06-05 12:30:00,12.17,12.17,12.15,12.16,10715.652506697284,12.17,12.17,12.15,12.16,10715.6525
2006-06-05 13:00:00,12.16,12.17,12.14,12.15,50899.34940681209,12.16,12.17,12.14,12.15,50899.3494
2006-06-05 13:30:00,12.16,12.16,12.13,12.15,68120.93379257558,12.16,12.16,12.13,12.15,68120.9338
2006-06-05 14:00:00,12.14,12.14,12.08,12.09,71947.95254496747,12.14,12.14,12.08,12.09,71947.9525
2006-06-05 14:30:00,12.09,12.09,12.03,12.08,91848.45005740528,12.09,12.09,12.03,12.08,91848.4501
2006-06-05 15:00:00,12.05,12.07,12.02,12.06,111366.2456946039,12.05,12.07,12.02,12.06,111366.2457
2006-06-05 15:30:00,12.05,12.06,12.02,12.02,146574.81821660927,12.05,12.06,12.02,12.02,146574.8182
2006-06-06 09:30:00,12.07,12.21,11.97,11.98,70799.8469192499,12.07,12.21,11.97,11.98,70799.8469
2006-06-06 10:00:00,11.99,12.08,11.98,12.07,30233.44814389591,11.99,12.08,11.98,12.07,30233.4481
2006-06-06 10:30:00,12.08,12.11,12.02,12.03,55874.473784921545,12.08,12.11,12.02,12.03,55874.4738
2006-06-06 11:00:00,12.03,12.04,12.0,12.01,78071.18254879449,12.03,12.04,12.0,12.01,78071.1825
2006-06-06 11:30:00,12.01,12.03,11.99,12.0,44010.7156525067,12.01,12.03,11.99,12.0,44010.7157
2006-06-06 12:00:00,12.0,12.06,12.0,12.01,82280.90317642556,12.0,12.06,12.0,12.01,82280.9032
2006-06-06 12:30:00,12.01,12.03,11.99,12.03,128587.8300803674,12.01,12.03,11.99,12.03,128587.8301
2006-06-06 13:00:00,12.02,12.02,11.98,11.99,59318.79066207425,12.02,12.02,11.98,11.99,59318.7907
2006-06-06 13:30:00,11.99,11.99,11.92,11.97,76923.07692307692,11.99,11.99,11.92,11.97,76923.0769
2006-06-06 14:00:00,11.96,11.96,11.92,11.92,52812.85878300804,11.96,11.96,11.92,11.92,52812.8588
2006-06-06 14:30:00,11.92,11.95,11.92,11.92,88404.13318025258,11.92,11.95,11.92,11.92,88404.1332
2006-06-06 15:00:00,11.93,11.97,11.92,11.93,76157.67317259854,11.93,11.97,11.92,11.93,76157.6732
2006-06-06 15:30:00,11.92,11.98,11.89,11.95,335629.5445847685,11.92,11.98,11.89,11.95,335629.5446
2006-06-07 09:30:00,11.93,11.99,11.93,11.98,50516.6475315729,11.93,11.99,11.93,11.98,50516.6475
2006-06-07 10:00:00,11.99,12.08,11.99,12.07,71565.25066972828,11.99,12.08,11.99,12.07,71565.2507
2006-06-07 10:30:00,12.09,12.11,12.04,12.05,396096.4408725603,12.09,12.11,12.04,12.05,396096.4409
2006-06-07 11:00:00,12.06,12.07,12.01,12.04,452353.616532721,12.06,12.07,12.01,12.04,452353.6165
2006-06-07 11:30:00,12.04,12.16,12.04,12.16,68886.33754305396,12.04,12.16,12.04,12.16,68886.3375
2006-06-07 12:00:00,12.16,12.2,12.15,12.17,54343.66628396479,12.16,12.2,12.15,12.17,54343.6663
2006-06-07 12:30:00,12.16,12.19,12.14,12.16,60466.89628779182,12.16,12.19,12.14,12.16,60466.8963
2006-06-07 13:00:00,12.16,12.22,12.16,12.22,59318.79066207425,12.16,12.22,12.16,12.22,59318.7907
2006-06-07 13:30:00,12.22,12.22,12.15,12.19,63528.511289705326,12.22,12.22,12.15,12.19,63528.5113
2006-06-07 14:00:00,12.19,12.19,12.12,12.16,54726.36815920398,12.19,12.19,12.12,12.16,54726.3682
2006-06-07 14:30:00,12.17,12.2,12.14,12.16,52047.45503252966,12.17,12.2,12.14,12.16,52047.455
2006-06-07 15:00:00,12.16,12.17,12.08,12.08,78071.18254879449,12.16,12.17,12.08,12.08,78071.1825
2006-06-07 15:30:00,12.07,12.13,12.07,12.09,75774.97129735936,12.07,12.13,12.07,12.09,75774.9713
2006-06-08 09:30:00,12.03,12.09,11.92,12.06,95675.46880979717,12.03,12.09,11.92,12.06,95675.4688
2006-06-08 10:00:00,12.07,12.08,11.92,11.94,48603.13815537696,12.07,12.08,11.92,11.94,48603.1382
2006-06-08 10:30:00,11.92,11.98,11.92,11.98,105243.01569077688,11.92,11.98,11.92,11.98,105243.0157
2006-06-08 11:00:00,11.99,12.04,11.97,11.98,91083.0463069269,11.99,12.04,11.97,11.98,91083.0463
2006-06-08 11:30:00,11.98,11.98,11.93,11.94,96058.17068503636,11.98,11.98,11.93,11.94,96058.1707
2006-06-08 12:00:00,11.93,11.98,11.93,11.94,50899.34940681209,11.93,11.98,11.93,11.94,50899.3494
2006-06-08 12:30:00,11.94,11.96,11.91,11.93,87638.7294297742,11.94,11.96,11.91,11.93,87638.7294
2006-06-08 13:00:00,11.92,11.93,11.87,11.88,94910.0650593188,11.92,11.93,11.87,11.88,94910.0651
2006-06-08 13:30:00,11.88,11.98,11.88,11.98,68120.93379257558,11.88,11.98,11.88,11.98,68120.9338
2006-06-08 14:00:00,11.98,11.99,11.94,11.97,79219.28817451205,11.98,11.99,11.94,11.97,79219.2882
2006-06-08 14:30:00,11.98,12.02,11.95,11.97,108304.6306926904,11.98,12.02,11.95,11.97,108304.6307
2006-06-08 15:00:00,11.96,11.98,11.92,11.92,212016.8388825105,11.96,11.98,11.92,11.92,212016.8389
2006-06-08 15:30:00,11.92,11.96,11.92,11.94,243015.6907768848,11.92,11.96,11.92,11.94,243015.6908
2006-06-09 09:30:00,11.99,11.99,11.89,11.93,52047.45503252966,11.99,11.99,11.89,11.93,52047.455
2006-06-09 10:00:00,11.93,11.98,11.91,11.98,41331.802525832376,11.93,11.98,11.91,11.98,41331.8025
2006-06-09 10:30:00,11.99,11.99,11.91,11.92,39800.99502487562,11.99,11.99,11.91,11.92,39800.995
2006-06-09 11:00:00,11.92,11.93,11.88,11.93,95292.76693455798,11.92,11.93,11.88,11.93,95292.7669
2006-06-09 11:30:00,11.94,11.96,11.86,11.89,54343.66628396479,11.94,11.96,11.86,11.89,54343.6663
2006-06-09 12:00:00,11.89,11.93,11.89,11.92,24110.21814006889,11.89,11.93,11.89,11.92,24110.2181
2006-06-09 12:30:00,11.93,11.95,11.9,11.9,24875.621890547263,11.93,11.95,11.9,11.9,24875.6219
2006-06-09 13:00:00,11.9,11.9,11.85,11.87,44393.417527745885,11.9,11.9,11.85,11.87,44393.4175
2006-06-09 13:30:00,11.86,11.92,11.86,11.91,37887.48564867968,11.86,11.92,11.86,11.91,37887.4856
2006-06-09 14:00:00,11.92,11.96,11.9,11.96,45541.52315346345,11.92,11.96,11.9,11.96,45541.5232
2006-06-09 14:30:00,11.96,11.99,11.95,11.96,39418.29314963643,11.96,11.99,11.95,11.96,39418.2931
2006-06-09 15:00:00,11.96,11.96,11.9,11.92,72713.35629544585,11.96,11.96,11.9,11.92,72713.3563
2006-06-09 15:30:00,11.93,11.99,11.93,11.96,319938.7676999617,11.93,11.99,11.93,11.96,319938.7677
2006-06-12 09:30:00,11.93,11.99,11.93,11.98,53578.26253348641,11.93,11.99,11.93,11.98,53578.2625
2006-06-12 10:00:00,11.98,12.0,11.93,11.96,70417.14504401071,11.98,12.0,11.93,11.96,70417.145
2006-06-12 10:30:00,11.96,12.05,11.96,12.03,111748.94756984308,11.96,12.05,11.96,12.03,111748.9476
2006-06-12 11:00:00,12.02,12.04,12.01,12.02,89169.53693073096,12.02,12.04,12.01,12.02,89169.5369
2006-06-12 11:30:00,12.02,12.04,12.02,12.04,135859.165709912,12.02,12.04,12.02,12.04,135859.1657
2006-06-12 12:00:00,12.03,12.04,12.02,12.03,70417.14504401071,12.03,12.04,12.02,12.03,70417.145
2006-06-12 12:30:00,12.03,12.03,12.02,12.02,30233.44814389591,12.03,12.03,12.02,12.02,30233.4481
2006-06-12 13:00:00,12.02,12.03,12.02,12.03,43245.31190202832,12.02,12.03,12.02,12.03,43245.3119
2006-06-12 13:30:00,12.02,12.04,12.02,12.04,59318.79066207425,12.02,12.04,12.02,12.04,59318.7907
2006-06-12 14:00:00,12.04,12.04,12.02,12.04,191733.6394948336,12.04,12.04,12.02,12.04,191733.6395
2006-06-12 14:30:00,12.04,12.04,12.02,12.03,66590.12629161883,12.04,12.04,12.02,12.03,66590.1263
2006-06-12 15:00:00,12.03,12.04,12.03,12.04,201301.18637581324,12.03,12.04,12.03,12.04,201301.1864
2006-06-12 15:30:00,12.04,12.07,12.03,12.04,662839.6479142748,12.04,12.07,12.03,12.04,662839.6479
2006-06-13 09:30:00,12.02,12.15,11.96,12.09,208955.223880597,12.02,12.15,11.96,12.09,208955.2239
2006-06-13 10:00:00,12.09,12.1,12.08,12.09,391121.3164944509,12.09,12.1,12.08,12.09,391121.3165
2006-06-13 10:30:00,12.09,12.1,12.08,12.09,173746.65135859163,12.09,12.1,12.08,12.09,173746.6514
2006-06-13 11:00:00,12.09,12.11,12.06,12.1,108304.6306926904,12.09,12.11,12.06,12.1,108304.6307
2006-06-13 11:30:00,12.09,12.14,12.08,12.14,67738.2319173364,12.09,12.14,12.08,12.14,67738.2319
2006-06-13 12:00:00,12.14,12.15,12.09,12.1,37887.48564867968,12.14,12.15,12.09,12.1,37887.4856
2006-06-13 12:30:00,12.09,12.1,12.08,12.09,48220.43628013777,12.09,12.1,12.08,12.09,48220.4363
2006-06-13 13:00:00,12.09,12.09,12.08,12.08,123612.70570225795,12.09,12.09,12.08,12.08,123612.7057
2006-06-13 13:30:00,12.06,12.12,12.06,12.09,88404.13318025258,12.06,12.12,12.06,12.09,88404.1332
2006-06-13 14:00:00,12.09,12.09,12.04,12.05,270570.22579410643,12.09,12.09,12.04,12.05,270570.2258
2006-06-13 14:30:00,12.05,12.05,12.01,12.03,492920.0153080751,12.05,12.05,12.01,12.03,492920.0153
2006-06-13 15:00:00,12.03,12.03,11.94,11.97,138155.37696134712,12.03,12.03,11.94,11.97,138155.377
2006-06-13 15:30:00,11.96,12.02,11.95,11.95,167240.71947952546,11.96,12.02,11.95,11.95,167240.7195
2006-06-14 09:30:00,11.92,11.95,11.82,11.84,87256.02755453502,11.92,11.95,11.82,11.84,87256.0276
2006-06-14 10:00:00,11.83,11.92,11.83,11.91,53195.560658247225,11.83,11.92,11.83,11.91,53195.5607
2006-06-14 10:30:00,11.92,11.95,11.91,11.94,52047.45503252966,11.92,11.95,11.91,11.94,52047.455
2006-06-14 11:00:00,11.94,11.96,11.93,11.94,43628.01377726751,11.94,11.96,11.93,11.94,43628.0138
2006-06-14 11:30:00,11.94,11.96,11.93,11.94,40949.10065059319,11.94,11.96,11.93,11.94,40949.1007
2006-06-14 12:00:00,11.94,11.94,11.88,11.88,21814.00688863376,11.94,11.94,11.88,11.88,21814.0069
2006-06-14 12:30:00,11.88,11.88,11.86,11.86,7654.037504783774,11.88,11.88,11.86,11.86,7654.0375
2006-06-14 13:00:00,11.87,11.88,11.84,11.85,51664.75315729047,11.87,11.88,11.84,11.85,51664.7532
2006-06-14 13:30:00,11.85,11.9,11.83,11.9,45541.52315346345,11.85,11.9,11.83,11.9,45541.5232
2006-06-14 14:00:00,11.9,11.94,11.87,11.91,81132.797550708,11.9,11.94,11.87,11.91,81132.7976
2006-06-14 14:30:00,11.91,11.93,11.89,11.92,109452.73631840796,11.91,11.93,11.89,11.92,109452.7363
2006-06-14 15:00:00,11.92,11.94,11.91,11.92,45541.52315346345,11.92,11.94,11.91,11.92,45541.5232
2006-06-14 15:30:00,11.92,11.97,11.92,11.95,99502.48756218904,11.92,11.97,11.92,11.95,99502.4876
2006-06-15 09:30:00,11.95,11.97,11.87,11.93,66207.42441637964,11.95,11.97,11.87,11.93,66207.4244
2006-06-15 10:00:00,11.92,11.95,11.87,11.93,52430.15690776885,11.92,11.95,11.87,11.93,52430.1569
2006-06-15 10:30:00,11.93,11.95,11.9,11.9,184079.60199004976,11.93,11.95,11.9,11.9,184079.602
2006-06-15 11:00:00,11.9,11.93,11.88,11.91,81132.797550708,11.9,11.93,11.88,11.91,81132.7976
2006-06-15 11:30:00,11.91,11.92,11.89,11.9,34825.87064676617,11.91,11.92,11.89,11.9,34825.8706
2006-06-15 12:00:00,11.9,11.94,11.88,11.94,71947.95254496747,11.9,11.94,11.88,11.94,71947.9525
2006-06-15 12:30:00,11.94,12.0,11.93,11.99,34060.46689628779,11.94,12.0,11.93,11.99,34060.4669
2006-06-15 13:00:00,11.99,12.0,11.98,11.98,35208.57252200536,11.99,12.0,11.98,11.98,35208.5725
2006-06-15 13:30:00,11.97,12.03,11.97,12.03,114810.5625717566,11.97,12.03,11.97,12.03,114810.5626
2006-06-15 14:00:00,12.03,12.03,12.0,12.01,156525.06697282818,12.03,12.03,12.0,12.01,156525.067
2006-06-15 14:30:00,12.02,12.03,11.99,12.02,91848.45005740528,12.02,12.03,11.99,12.02,91848.4501
2006-06-15 15:00:00,12.01,12.03,11.98,11.99,61615.00191350938,12.01,12.03,11.98,11.99,61615.0019
2006-06-15 15:30:00,11.99,12.03,11.99,12.03,128970.5319556066,11.99,12.03,11.99,12.03,128970.532
2006-06-16 09:30:00,11.99,12.05,11.99,12.02,376961.34711060085,11.99,12.05,11.99,12.02,376961.3471
2006-06-16 10:00:00,12.02,12.02,11.92,11.92,58170.68503635668,12.02,12.02,11.92,11.92,58170.685
2006-06-16 10:30:00,11.92,11.95,11.88,11.89,47837.73440489858,11.92,11.95,11.88,11.89,47837.7344
2006-06-16 11:00:00,11.89,11.93,11.87,11.87,59318.79066207425,11.89,11.93,11.87,11.87,59318.7907
2006-06-16 11:30:00,11.88,11.93,11.88,11.89,50899.34940681209,11.88,11.93,11.88,11.89,50899.3494
2006-06-16 12:00:00,11.91,11.98,11.9,11.96,71565.25066972828,11.91,11.98,11.9,11.96,71565.2507
2006-06-16 12:30:00,11.96,11.96,11.94,11.96,46689.62877918102,11.96,11.96,11.94,11.96,46689.6288
2006-06-16 13:00:00,11.96,11.97,11.95,11.96,66207.42441637964,11.96,11.97,11.95,11.96,66207.4244
2006-06-16 13:30:00,11.96,11.99,11.95,11.97,37887.48564867968,11.96,11.99,11.95,11.97,37887.4856
2006-06-16 14:00:00,11.97,11.98,11.95,11.96,39035.59127439725,11.97,11.98,11.95,11.96,39035.5913
2006-06-16 14:30:00,11.95,11.97,11.95,11.96,37122.0818982013,11.95,11.97,11.95,11.96,37122.0819
2006-06-16 15:00:00,11.98,12.0,11.96,11.96,29468.044393417527,11.98,12.0,11.96,11.96,29468.0444
2006-06-16 15:30:00,11.96,11.98,11.96,11.98,150784.5388442403,11.96,11.98,11.96,11.98,150784.5388
2006-06-19 09:30:00,11.96,12.0,11.89,11.9,40949.10065059319,11.96,12.0,11.89,11.9,40949.1007
2006-06-19 10:00:00,11.9,11.97,11.84,11.86,61232.300038270194,11.9,11.97,11.84,11.86,61232.3
2006-06-19 10:30:00,11.86,11.93,11.86,11.92,52047.45503252966,11.86,11.93,11.86,11.92,52047.455
2006-06-19 11:00:00,11.92,11.94,11.9,11.92,66590.12629161883,11.92,11.94,11.9,11.92,66590.1263
2006-06-19 11:30:00,11.91,11.95,11.9,11.92,25641.02564102564,11.91,11.95,11.9,11.92,25641.0256
2006-06-19 12:00:00,11.92,11.93,11.92,11.92,19517.795637198626,11.92,11.93,11.92,11.92,19517.7956
2006-06-19 12:30:00,11.92,11.92,11.91,11.91,16456.180635285113,11.92,11.92,11.91,11.91,16456.1806
2006-06-19 13:00:00,11.91,11.91,11.87,11.88,68503.63566781477,11.91,11.91,11.87,11.88,68503.6357
2006-06-19 13:30:00,11.88,11.89,11.84,11.86,43245.31190202832,11.88,11.89,11.84,11.86,43245.3119
2006-06-19 14:00:00,11.85,11.9,11.84,11.88,24875.621890547263,11.85,11.9,11.84,11.88,24875.6219
2006-06-19 14:30:00,11.89,11.89,11.83,11.83,34825.87064676617,11.89,11.89,11.83,11.83,34825.8706
2006-06-19 15:00:00,11.83,11.89,11.83,11.89,57405.2812858783,11.83,11.89,11.83,11.89,57405.2813
2006-06-19 15:30:00,11.89,11.89,11.84,11.84,116341.37007271335,11.89,11.89,11.84,11.84,116341.3701
2006-06-20 09:30:00,11.82,11.87,11.77,11.78,82663.60505166475,11.82,11.87,11.77,11.78,82663.6051
2006-06-20 10:00:00,11.78,11.81,11.77,11.81,98737.08381171068,11.78,11.81,11.77,11.81,98737.0838
2006-06-20 10:30:00,11.82,11.84,11.81,11.84,54726.36815920398,11.82,11.84,11.81,11.84,54726.3682
2006-06-20 11:00:00,11.84,11.86,11.82,11.86,42479.90815154994,11.84,11.86,11.82,11.86,42479.9082
2006-06-20 11:30:00,11.86,11.87,11.84,11.84,34443.16877152698,11.86,11.87,11.84,11.84,34443.1688
2006-06-20 12:00:00,11.84,11.85,11.81,11.84,48985.84003061615,11.84,11.85,11.81,11.84,48985.84
2006-06-20 12:30:00,11.83,11.84,11.83,11.83,54343.66628396479,11.83,11.84,11.83,11.83,54343.6663
2006-06-20 13:00:00,11.83,11.83,11.83,11.83,28702.64064293915,11.83,11.83,11.83,11.83,28702.6406
2006-06-20 13:30:00,11.83,11.84,11.83,11.84,58936.088786835055,11.83,11.84,11.83,11.84,58936.0888
2006-06-20 14:00:00,11.84,11.84,11.82,11.82,61997.70378874857,11.84,11.84,11.82,11.82,61997.7038
2006-06-20 14:30:00,11.82,11.86,11.82,11.85,47072.330654420206,11.82,11.86,11.82,11.85,47072.3307
2006-06-20 15:00:00,11.85,11.87,11.85,11.86,58936.088786835055,11.85,11.87,11.85,11.86,58936.0888
2006-06-20 15:30:00,11.86,11.86,11.81,11.83,96058.17068503636,11.86,11.86,11.81,11.83,96058.1707
2006-06-21 09:30:00,11.79,11.96,11.78,11.86,160352.08572522007,11.79,11.96,11.78,11.86,160352.0857
2006-06-21 10:00:00,11.87,11.88,11.77,11.79,118254.8794489093,11.87,11.88,11.77,11.79,118254.8794
2006-06-21 10:30:00,11.81,11.85,11.81,11.81,37122.0818982013,11.81,11.85,11.81,11.81,37122.0819
2006-06-21 11:00:00,11.82,11.91,11.81,11.9,37122.0818982013,11.82,11.91,11.81,11.9,37122.0819
2006-06-21 11:30:00,11.9,11.93,11.87,11.87,46689.62877918102,11.9,11.93,11.87,11.87,46689.6288
2006-06-21 12:00:00,11.88,11.9,11.87,11.88,21814.00688863376,11.88,11.9,11.87,11.88,21814.0069
2006-06-21 12:30:00,11.89,11.9,11.89,11.9,17604.28626100268,11.89,11.9,11.89,11.9,17604.2863
2006-06-21 13:00:00,11.92,11.95,11.92,11.94,39035.59127439725,11.92,11.95,11.92,11.94,39035.5913
2006-06-21 13:30:00,11.94,12.0,11.94,11.99,39800.99502487562,11.94,12.0,11.94,11.99,39800.995
2006-06-21 14:00:00,11.99,12.0,11.97,11.97,35973.976272483735,11.99,12.0,11.97,11.97,35973.9763
2006-06-21 14:30:00,11.97,11.99,11.97,11.98,34443.16877152698,11.97,11.99,11.97,11.98,34443.1688
2006-06-21 15:00:00,11.98,12.0,11.96,11.98,44776.119402985074,11.98,12.0,11.96,11.98,44776.1194
2006-06-21 15:30:00,11.98,11.99,11.96,11.97,77305.77879831611,11.98,11.99,11.96,11.97,77305.7788
2006-06-22 09:30:00,11.92,11.96,11.8,11.82,112514.35132032148,11.92,11.96,11.8,11.82,112514.3513
2006-06-22 10:00:00,11.82,11.84,11.8,11.81,108304.6306926904,11.82,11.84,11.8,11.81,108304.6307
2006-06-22 10:30:00,11.81,11.83,11.81,11.83,84959.81630309988,11.81,11.83,11.81,11.83,84959.8163
2006-06-22 11:00:00,11.83,11.87,11.82,11.86,146957.52009184845,11.83,11.87,11.82,11.86,146957.5201
2006-06-22 11:30:00,11.86,11.88,11.86,11.87,89552.23880597015,11.86,11.88,11.86,11.87,89552.2388
2006-06-22 12:00:00,11.86,11.87,11.77,11.77,56639.87753539992,11.86,11.87,11.77,11.77,56639.8775
2006-06-22 12:30:00,11.77,11.81,11.72,11.75,98737.08381171068,11.77,11.81,11.72,11.75,98737.0838
2006-06-22 13:00:00,11.75,11.78,11.74,11.78,57787.98316111749,11.75,11.78,11.74,11.78,57787.9832
2006-06-22 13:30:00,11.78,11.78,11.7,11.73,53195.560658247225,11.78,11.78,11.7,11.73,53195.5607
2006-06-22 14:00:00,11.73,11.78,11.71,11.77,124760.81132797552,11.73,11.78,11.71,11.77,124760.8113
2006-06-22 14:30:00,11.77,11.83,11.77,11.83,68120.93379257558,11.77,11.83,11.77,11.83,68120.9338
2006-06-22 15:00:00,11.82,11.84,11.8,11.8,147722.92384232685,11.82,11.84,11.8,11.8,147722.9238
2006-06-22 15:30:00,11.81,11.81,11.78,11.81,200918.4845005741,11.81,11.81,11.78,11.81,200918.4845
2006-06-23 09:30:00,11.75,11.76,11.59,11.66,165709.9119785687,11.75,11.76,11.59,11.66,165709.912
2006-06-23 10:00:00,11.66,11.74,11.66,11.71,71947.95254496747,11.66,11.74,11.66,11.71,71947.9525
2006-06-23 10:30:00,11.71,11.75,11.69,11.72,99885.18943742824,11.71,11.75,11.69,11.72,99885.1894
2006-06-23 11:00:00,11.72,11.73,11.69,11.7,101415.996938385,11.72,11.73,11.69,11.7,101415.9969
2006-06-23 11:30:00,11.7,11.74,11.69,11.73,79984.69192499043,11.7,11.74,11.69,11.73,79984.6919
2006-06-23 12:00:00,11.72,11.81,11.72,11.78,123612.70570225795,11.72,11.81,11.72,11.78,123612.7057
2006-06-23 12:30:00,11.78,11.78,11.74,11.75,59318.79066207425,11.78,11.78,11.74,11.75,59318.7907
2006-06-23 13:00:00,11.74,11.77,11.74,11.77,126674.32070417146,11.74,11.77,11.74,11.77,126674.3207
2006-06-23 13:30:00,11.77,11.8,11.76,11.8,68886.33754305396,11.77,11.8,11.76,11.8,68886.3375
2006-06-23 14:00:00,11.8,11.8,11.76,11.76,67738.2319173364,11.8,11.8,11.76,11.76,67738.2319
2006-06-23 14:30:00,11.77,11.79,11.77,11.77,42862.61002678913,11.77,11.79,11.77,11.77,42862.61
2006-06-23 15:00:00,11.78,11.82,11.78,11.82,125526.2150784539,11.78,11.82,11.78,11.82,125526.2151
2006-06-23 15:30:00,11.82,11.82,11.76,11.77,241484.8832759281,11.82,11.82,11.76,11.77,241484.8833
2006-06-26 09:30:00,11.77,11.84,11.72,11.79,110600.84194412552,11.77,11.84,11.72,11.79,110600.8419
2006-06-26 10:00:00,11.79,11.83,11.77,11.78,57405.2812858783,11.79,11.83,11.77,11.78,57405.2813
2006-06-26 10:30:00,11.77,11.81,11.75,11.75,56257.175660160734,11.77,11.81,11.75,11.75,56257.1757
2006-06-26 11:00:00,11.76,11.76,11.73,11.74,168006.12323000384,11.76,11.76,11.73,11.74,168006.1232
2006-06-26 11:30:00,11.74,11.75,11.73,11.73,280137.7726750861,11.74,11.75,11.73,11.73,280137.7727
2006-06-26 12:00:00,11.73,11.74,11.72,11.74,84959.81630309988,11.73,11.74,11.72,11.74,84959.8163
2006-06-26 12:30:00,11.74,11.77,11.74,11.75,150401.83696900116,11.74,11.77,11.74,11.75,150401.837
2006-06-26 13:00:00,11.76,11.78,11.75,11.75,26023.72751626483,11.76,11.78,11.75,11.75,26023.7275
2006-06-26 13:30:00,11.76,11.77,11.76,11.76,42479.90815154994,11.76,11.77,11.76,11.76,42479.9082
2006-06-26 14:00:00,11.76,11.76,11.76,11.76,133562.95445847686,11.76,11.76,11.76,11.76,133562.9545
2006-06-26 14:30:00,11.76,11.77,11.75,11.76,259854.57328740912,11.76,11.77,11.75,11.76,259854.5733
2006-06-26 15:00:00,11.75,11.76,11.75,11.76,51282.05128205128,11.75,11.76,11.75,11.76,51282.0513
2006-06-26 15:30:00,11.76,11.81,11.76,11.79,113662.45694603903,11.76,11.81,11.76,11.79,113662.4569
2006-06-27 09:30:00,11.76,11.85,11.75,11.78,56639.87753539992,11.76,11.85,11.75,11.78,56639.8775
2006-06-27 10:00:00,11.78,11.8,11.72,11.76,336394.9483352469,11.78,11.8,11.72,11.76,336394.9483
2006-06-27 10:30:00,11.77,11.77,11.75,11.77,329889.01645618066,11.77,11.77,11.75,11.77,329889.0165
2006-06-27 11:00:00,11.77,11.82,11.76,11.81,204362.80137772675,11.77,11.82,11.76,11.81,204362.8014
2006-06-27 11:30:00,11.81,11.88,11.8,11.87,100650.59318790662,11.81,11.88,11.8,11.87,100650.5932
2006-06-27 12:00:00,11.88,11.89,11.87,11.89,170685.03635667817,11.88,11.89,11.87,11.89,170685.0364
2006-06-27 12:30:00,11.89,11.91,11.88,11.9,92613.85380788366,11.89,11.91,11.88,11.9,92613.8538
2006-06-27 13:00:00,11.9,11.92,11.89,11.91,111748.94756984308,11.9,11.92,11.89,11.91,111748.9476
2006-06-27 13:30:00,11.91,11.93,11.89,11.9,110218.14006888634,11.91,11.93,11.89,11.9,110218.1401
2006-06-27 14:00:00,11.9,11.93,11.87,11.87,102564.10256410256,11.9,11.93,11.87,11.87,102564.1026
2006-06-27 14:30:00,11.87,11.91,11.86,11.89,170685.03635667817,11.87,11.91,11.86,11.89,170685.0364
2006-06-27 15:00:00,11.89,11.97,11.89,11.95,354381.93647148873,11.89,11.97,11.89,11.95,354381.9365
2006-06-27 15:30:00,11.96,11.96,11.89,11.93,297742.0589360888,11.96,11.96,11.89,11.93,297742.0589
2006-06-28 09:30:00,11.91,11.92,11.83,11.87,235361.65327210104,11.91,11.92,11.83,11.87,235361.6533
2006-06-28 10:00:00,11.87,11.91,11.86,11.89,245311.90202831995,11.87,11.91,11.86,11.89,245311.902
2006-06-28 10:30:00,11.89,11.93,11.86,11.92,203597.3976272484,11.89,11.93,11.86,11.92,203597.3976
2006-06-28 11:00:00,11.92,11.93,11.89,11.91,169154.2288557214,11.92,11.93,11.89,11.91,169154.2289
2006-06-28 11:30:00,11.91,11.93,11.9,11.93,149253.73134328358,11.91,11.93,11.9,11.93,149253.7313
2006-06-28 12:00:00,11.93,11.96,11.92,11.96,129735.93570608496,11.93,11.96,11.92,11.96,129735.9357
2006-06-28 12:30:00,11.95,11.96,11.93,11.94,90700.34443168771,11.95,11.96,11.93,11.94,90700.3444
2006-06-28 13:00:00,11.96,11.99,11.94,11.98,138920.7807118255,11.96,11.99,11.94,11.98,138920.7807
2006-06-28 13:30:00,11.97,12.0,11.97,12.0,170685.03635667817,11.97,12.0,11.97,12.0,170685.0364
2006-06-28 14:00:00,12.0,12.01,11.99,12.01,109835.43819364716,12.0,12.01,11.99,12.01,109835.4382
2006-06-28 14:30:00,12.0,12.05,12.0,12.04,121699.196326062,12.0,12.05,12.0,12.04,121699.1963
2006-06-28 15:00:00,12.04,12.04,12.01,12.02,174894.75698430924,12.04,12.04,12.01,12.02,174894.757
2006-06-28 15:30:00,12.02,12.03,11.99,11.99,323000.38270187523,12.02,12.03,11.99,11.99,323000.3827
2006-06-29 09:30:00,12.05,12.07,11.96,12.06,76540.37504783773,12.05,12.07,11.96,12.06,76540.375
2006-06-29 10:00:00,12.07,12.09,12.03,12.03,66207.42441637964,12.07,12.09,12.03,12.03,66207.4244
2006-06-29 10:30:00,12.04,12.06,12.03,12.04,61615.00191350938,12.04,12.06,12.03,12.04,61615.0019
2006-06-29 11:00:00,12.04,12.07,12.04,12.05,28702.64064293915,12.04,12.07,12.04,12.05,28702.6406
2006-06-29 11:30:00,12.05,12.05,12.02,12.03,42862.61002678913,12.05,12.05,12.02,12.03,42862.61
2006-06-29 12:00:00,12.03,12.04,12.02,12.03,96440.87256027554,12.03,12.04,12.02,12.03,96440.8726
2006-06-29 12:30:00,12.03,12.04,12.01,12.02,46306.92690394183,12.03,12.04,12.01,12.02,46306.9269
2006-06-29 13:00:00,12.02,12.04,12.02,12.03,26406.42939150401,12.02,12.04,12.02,12.03,26406.4294
2006-06-29 13:30:00,12.03,12.03,12.03,12.03,53960.9644087256,12.03,12.03,12.03,12.03,53960.9644
2006-06-29 14:00:00,12.03,12.05,12.02,12.03,344048.98584003065,12.03,12.05,12.02,12.03,344048.9858
2006-06-29 14:30:00,12.03,12.12,12.03,12.09,100267.89131266745,12.03,12.12,12.03,12.09,100267.8913
2006-06-29 15:00:00,12.09,12.15,12.09,12.15,55874.473784921545,12.09,12.15,12.09,12.15,55874.4738
2006-06-29 15:30:00,12.15,12.15,12.1,12.15,380788.3658629928,12.15,12.15,12.1,12.15,380788.3659
2006-06-30 09:30:00,12.16,12.16,12.09,12.15,95292.76693455798,12.16,12.16,12.09,12.15,95292.7669
2006-06-30 10:00:00,12.14,12.16,12.11,12.16,42097.20627631075,12.14,12.16,12.11,12.16,42097.2063
2006-06-30 10:30:00,12.16,12.2,12.15,12.2,91465.74818216608,12.16,12.2,12.15,12.2,91465.7482
2006-06-30 11:00:00,12.2,12.21,12.19,12.19,23727.516264829697,12.2,12.21,12.19,12.19,23727.5163
2006-06-30 11:30:00,12.18,12.21,12.18,12.2,34443.16877152698,12.18,12.21,12.18,12.2,34443.1688
2006-06-30 12:00:00,12.2,12.21,12.19,12.21,107921.9288174512,12.2,12.21,12.19,12.21,107921.9288
2006-06-30 12:30:00,12.21,12.22,12.2,12.21,46689.62877918102,12.21,12.22,12.2,12.21,46689.6288
2006-06-30 13:00:00,12.21,12.23,12.21,12.22,47455.0325296594,12.21,12.23,12.21,12.22,47455.0325
2006-06-30 13:30:00,12.22,12.22,12.18,12.18,93761.95943360122,12.22,12.22,12.18,12.18,93761.9594
2006-06-30 14:00:00,12.18,12.22,12.18,12.21,117872.17757367012,12.18,12.22,12.18,12.21,117872.1776
2006-06-30 14:30:00,12.21,12.22,12.2,12.22,160352.08572522007,12.21,12.22,12.2,12.22,160352.0857
2006-06-30 15:00:00,12.22,12.22,12.21,12.21,66972.82816685802,12.22,12.22,12.21,12.21,66972.8282
2006-06-30 15:30:00,12.21,12.22,12.17,12.21,208955.223880597,12.21,12.22,12.17,12.21,208955.2239
2006-07-03 09:30:00,12.2,12.23,12.17,12.19,41331.802525832376,12.2,12.23,12.17,12.19,41331.8025
2006-07-03 10:00:00,12.18,12.23,12.15,12.2,43628.01377726751,12.18,12.23,12.15,12.2,43628.0138
2006-07-03 10:30:00,12.21,12.27,12.2,12.26,117872.17757367012,12.21,12.27,12.2,12.26,117872.1776
2006-07-03 11:00:00,12.26,12.36,12.26,12.35,89552.23880597015,12.26,12.36,12.26,12.35,89552.2388
2006-07-03 11:30:00,12.35,12.35,12.33,12.33,59318.79066207425,12.35,12.35,12.33,12.33,59318.7907
2006-07-03 12:00:00,12.33,12.34,12.32,12.33,35973.976272483735,12.33,12.34,12.32,12.33,35973.9763
2006-07-03 12:30:00,12.33,12.34,12.32,12.33,82663.60505166475,12.33,12.34,12.32,12.33,82663.6051
2006-07-05 09:30:00,12.36,12.37,12.11,12.11,112131.64944508228,12.36,12.37,12.11,12.11,112131.6494
2006-07-05 10:00:00,12.11,12.17,12.11,12.15,178339.07386146192,12.11,12.17,12.11,12.15,178339.0739
2006-07-05 10:30:00,12.15,12.17,12.1,12.11,94527.3631840796,12.15,12.17,12.1,12.11,94527.3632
2006-07-05 11:00:00,12.11,12.11,12.06,12.08,102181.40068886336,12.11,12.11,12.06,12.08,102181.4007
2006-07-05 11:30:00,12.08,12.1,12.07,12.09,71182.54879448909,12.08,12.1,12.07,12.09,71182.5488
2006-07-05 12:00:00,12.09,12.1,12.08,12.1,29850.74626865672,12.09,12.1,12.08,12.1,29850.7463
2006-07-05 12:30:00,12.1,12.13,12.09,12.12,42862.61002678913,12.1,12.13,12.09,12.12,42862.61
2006-07-05 13:00:00,12.12,12.16,12.12,12.16,42862.61002678913,12.12,12.16,12.12,12.16,42862.61
2006-07-05 13:30:00,12.15,12.16,12.12,12.15,52047.45503252966,12.15,12.16,12.12,12.15,52047.455
2006-07-05 14:00:00,12.15,12.17,12.14,12.15,55491.77190968236,12.15,12.17,12.14,12.15,55491.7719
2006-07-05 14:30:00,12.14,12.21,12.14,12.21,68886.33754305396,12.14,12.21,12.14,12.21,68886.3375
2006-07-05 15:00:00,12.21,12.21,12.17,12.2,108687.33256792958,12.21,12.21,12.17,12.2,108687.3326
2006-07-05 15:30:00,12.2,12.28,12.19,12.23,222349.78951396863,12.2,12.28,12.19,12.23,222349.7895
2006-07-06 09:30:00,12.23,12.39,12.23,12.35,71182.54879448909,12.23,12.39,12.23,12.35,71182.5488
2006-07-06 10:00:00,12.33,12.42,12.33,12.41,153463.45197091467,12.33,12.42,12.33,12.41,153463.452
2006-07-06 10:30:00,12.4,12.45,12.4,12.44,313050.1339456564,12.4,12.45,12.4,12.44,313050.1339
2006-07-06 11:00:00,12.44,12.47,12.42,12.47,53578.26253348641,12.44,12.47,12.42,12.47,53578.2625
2006-07-06 11:30:00,12.48,12.48,12.4,12.4,51282.05128205128,12.48,12.48,12.4,12.4,51282.0513
2006-07-06 12:00:00,12.41,12.43,12.35,12.43,82663.60505166475,12.41,12.43,12.35,12.43,82663.6051
2006-07-06 12:30:00,12.43,12.43,12.38,12.38,32146.95752009185,12.43,12.43,12.38,12.38,32146.9575
2006-07-06 13:00:00,12.39,12.44,12.39,12.41,39035.59127439725,12.39,12.44,12.39,12.41,39035.5913
2006-07-06 13:30:00,12.41,12.44,12.39,12.39,55109.07003444317,12.41,12.44,12.39,12.39,55109.07
2006-07-06 14:00:00,12.39,12.44,12.34,12.39,105625.71756601609,12.39,12.44,12.34,12.39,105625.7176
2006-07-06 14:30:00,12.41,12.42,12.38,12.41,67738.2319173364,12.41,12.42,12.38,12.41,67738.2319
2006-07-06 15:00:00,12.4,12.44,12.38,12.42,48985.84003061615,12.4,12.44,12.38,12.42,48985.84
2006-07-06 15:30:00,12.42,12.45,12.38,12.4,192881.7451205511,12.42,12.45,12.38,12.4,192881.7451
2006-07-07 09:30:00,12.39,12.5,12.38,12.41,66972.82816685802,12.39,12.5,12.38,12.41,66972.8282
2006-07-07 10:00:00,12.41,12.46,12.36,12.41,95292.76693455798,12.41,12.46,12.36,12.41,95292.7669
2006-07-07 10:30:00,12.41,12.45,12.37,12.41,44776.119402985074,12.41,12.45,12.37,12.41,44776.1194
2006-07-07 11:00:00,12.41,12.42,12.36,12.36,26406.42939150401,12.41,12.42,12.36,12.36,26406.4294
2006-07-07 11:30:00,12.36,12.47,12.35,12.46,55874.473784921545,12.36,12.47,12.35,12.46,55874.4738
2006-07-07 12:00:00,12.46,12.47,12.44,12.45,22579.41063911213,12.46,12.47,12.44,12.45,22579.4106
2006-07-07 12:30:00,12.45,12.46,12.36,12.36,24492.920015308075,12.45,12.46,12.36,12.36,24492.92
2006-07-07 13:00:00,12.36,12.38,12.35,12.37,63911.21316494452,12.36,12.38,12.35,12.37,63911.2132
2006-07-07 13:30:00,12.36,12.44,12.36,12.44,34443.16877152698,12.36,12.44,12.36,12.44,34443.1688
2006-07-07 14:00:00,12.44,12.52,12.44,12.51,167240.71947952546,12.44,12.52,12.44,12.51,167240.7195
2006-07-07 14:30:00,12.48,12.5,12.44,12.46,89169.53693073096,12.48,12.5,12.44,12.46,89169.5369
2006-07-07 15:00:00,12.45,12.48,12.43,12.46,75009.56754688098,12.45,12.48,12.43,12.46,75009.5675
2006-07-07 15:30:00,12.46,12.5,12.45,12.47,141982.395713739,12.46,12.5,12.45,12.47,141982.3957
2006-07-10 09:30:00,12.52,12.61,12.51,12.59,91848.45005740528,12.52,12.61,12.51,12.59,91848.4501
2006-07-10 10:00:00,12.6,12.6,12.54,12.56,32146.95752009185,12.6,12.6,12.54,12.56,32146.9575
2006-07-10 10:30:00,12.56,12.65,12.56,12.63,61615.00191350938,12.56,12.65,12.56,12.63,61615.0019
2006-07-10 11:00:00,12.64,12.64,12.57,12.57,36356.67814772292,12.64,12.64,12.57,12.57,36356.6781
2006-07-10 11:30:00,12.57,12.6,12.55,12.6,48603.13815537696,12.57,12.6,12.55,12.6,48603.1382
2006-07-10 12:00:00,12.6,12.62,12.58,12.62,38652.889399158055,12.6,12.62,12.58,12.62,38652.8894
2006-07-10 12:30:00,12.62,12.62,12.57,12.57,46689.62877918102,12.62,12.62,12.57,12.57,46689.6288
2006-07-10 13:00:00,12.56,12.56,12.5,12.56,58553.386911595866,12.56,12.56,12.5,12.56,58553.3869
2006-07-10 13:30:00,12.56,12.58,12.53,12.57,42479.90815154994,12.56,12.58,12.53,12.57,42479.9082
2006-07-10 14:00:00,12.57,12.58,12.56,12.58,35973.976272483735,12.57,12.58,12.56,12.58,35973.9763
2006-07-10 14:30:00,12.57,12.57,12.56,12.57,85342.51817833907,12.57,12.57,12.56,12.57,85342.5182
2006-07-10 15:00:00,12.56,12.59,12.56,12.58,51664.75315729047,12.56,12.59,12.56,12.58,51664.7532
2006-07-10 15:30:00,12.58,12.59,12.56,12.58,149636.43321852278,12.58,12.59,12.56,12.58,149636.4332
2006-07-11 09:30:00,12.55,12.63,12.52,12.62,79219.28817451205,12.55,12.63,12.52,12.62,79219.2882
2006-07-11 10:00:00,12.61,12.61,12.58,12.6,62763.10753922695,12.61,12.61,12.58,12.6,62763.1075
2006-07-11 10:30:00,12.59,12.6,12.57,12.58,44393.417527745885,12.59,12.6,12.57,12.58,44393.4175
2006-07-11 11:00:00,12.58,12.59,12.57,12.58,23344.81438959051,12.58,12.59,12.57,12.58,23344.8144
2006-07-11 11:30:00,12.58,12.62,12.58,12.62,30233.44814389591,12.58,12.62,12.58,12.62,30233.4481
2006-07-11 12:00:00,12.62,12.68,12.61,12.68,81515.49942594719,12.62,12.68,12.61,12.68,81515.4994
2006-07-11 12:30:00,12.68,12.68,12.63,12.63,38270.18752391887,12.68,12.68,12.63,12.63,38270.1875
2006-07-11 13:00:00,12.63,12.63,12.61,12.63,44010.7156525067,12.63,12.63,12.61,12.63,44010.7157
2006-07-11 13:30:00,12.63,12.69,12.62,12.68,55109.07003444317,12.63,12.69,12.62,12.68,55109.07
2006-07-11 14:00:00,12.68,12.69,12.65,12.67,88786.83505549177,12.68,12.69,12.65,12.67,88786.8351
2006-07-11 14:30:00,12.67,12.67,12.62,12.62,37887.48564867968,12.67,12.67,12.62,12.62,37887.4856
2006-07-11 15:00:00,12.62,12.72,12.62,12.71,75009.56754688098,12.62,12.72,12.62,12.71,75009.5675
2006-07-11 15:30:00,12.7,12.78,12.7,12.73,205128.20512820515,12.7,12.78,12.7,12.73,205128.2051
2006-07-12 09:30:00,12.67,12.71,12.61,12.65,99885.18943742824,12.67,12.71,12.61,12.65,99885.1894
2006-07-12 10:00:00,12.65,12.73,12.62,12.7,75009.56754688098,12.65,12.73,12.62,12.7,75009.5675
2006-07-12 10:30:00,12.69,12.69,12.62,12.64,44393.417527745885,12.69,12.69,12.62,12.64,44393.4175
2006-07-12 11:00:00,12.63,12.68,12.6,12.68,48603.13815537696,12.63,12.68,12.6,12.68,48603.1382
2006-07-12 11:30:00,12.67,12.71,12.67,12.7,25258.32376578645,12.67,12.71,12.67,12.7,25258.3238
2006-07-12 12:00:00,12.7,12.7,12.63,12.64,47837.73440489858,12.7,12.7,12.63,12.64,47837.7344
2006-07-12 12:30:00,12.64,12.66,12.62,12.66,24492.920015308075,12.64,12.66,12.62,12.66,24492.92
2006-07-12 13:00:00,12.66,12.66,12.59,12.61,41714.504401071565,12.66,12.66,12.59,12.61,41714.5044
2006-07-12 13:30:00,12.61,12.67,12.59,12.67,86490.62380405664,12.61,12.67,12.59,12.67,86490.6238
2006-07-12 14:00:00,12.67,12.7,12.65,12.69,104860.3138155377,12.67,12.7,12.65,12.69,104860.3138
2006-07-12 14:30:00,12.7,12.7,12.66,12.66,93379.25755836203,12.7,12.7,12.66,12.66,93379.2576
2006-07-12 15:00:00,12.66,12.69,12.66,12.68,66207.42441637964,12.66,12.69,12.66,12.68,66207.4244
2006-07-12 15:30:00,12.67,12.71,12.67,12.69,224263.29889016456,12.67,12.71,12.67,12.69,224263.2989
2006-07-13 09:30:00,12.72,12.72,12.51,12.53,102564.10256410256,12.72,12.72,12.51,12.53,102564.1026
2006-07-13 10:00:00,12.55,12.58,12.52,12.55,72330.65442020666,12.55,12.58,12.52,12.55,72330.6544
2006-07-13 10:30:00,12.56,12.58,12.53,12.54,106391.12131649443,12.56,12.58,12.53,12.54,106391.1213
2006-07-13 11:00:00,12.53,12.58,12.53,12.58,51664.75315729047,12.53,12.58,12.53,12.58,51664.7532
2006-07-13 11:30:00,12.57,12.58,12.54,12.58,44776.119402985074,12.57,12.58,12.54,12.58,44776.1194
2006-07-13 12:00:00,12.58,12.6,12.56,12.57,50133.94565633372,12.58,12.6,12.56,12.57,50133.9457
2006-07-13 12:30:00,12.57,12.6,12.56,12.59,14925.37313432836,12.57,12.6,12.56,12.59,14925.3731
2006-07-13 13:00:00,12.58,12.59,12.57,12.59,34443.16877152698,12.58,12.59,12.57,12.59,34443.1688
2006-07-13 13:30:00,12.59,12.61,12.58,12.59,37122.0818982013,12.59,12.61,12.58,12.59,37122.0819
2006-07-13 14:00:00,12.59,12.61,12.59,12.59,42097.20627631075,12.59,12.61,12.59,12.59,42097.2063
2006-07-13 14:30:00,12.58,12.62,12.58,12.62,58170.68503635668,12.58,12.62,12.58,12.62,58170.685
2006-07-13 15:00:00,12.62,12.68,12.61,12.68,265595.10141599696,12.62,12.68,12.61,12.68,265595.1014
2006-07-13 15:30:00,12.68,12.72,12.68,12.71,622273.2491389208,12.68,12.72,12.68,12.71,622273.2491
2006-07-14 09:30:00,12.64,12.67,12.58,12.6,84194.4125526215,12.64,12.67,12.58,12.6,84194.4126
2006-07-14 10:00:00,12.62,12.64,12.61,12.63,63145.80941446614,12.62,12.64,12.61,12.63,63145.8094
2006-07-14 10:30:00,12.63,12.64,12.61,12.62,59701.49253731344,12.63,12.64,12.61,12.62,59701.4925
2006-07-14 11:00:00,12.62,12.62,12.52,12.52,54343.66628396479,12.62,12.62,12.52,12.52,54343.6663
2006-07-14 11:30:00,12.52,12.57,12.48,12.55,57022.57941063911,12.52,12.57,12.48,12.55,57022.5794
2006-07-14 12:00:00,12.57,12.61,12.57,12.59,51282.05128205128,12.57,12.61,12.57,12.59,51282.0513
2006-07-14 12:30:00,12.59,12.64,12.58,12.64,61232.300038270194,12.59,12.64,12.58,12.64,61232.3
2006-07-14 13:00:00,12.63,12.63,12.57,12.63,56257.175660160734,12.63,12.63,12.57,12.63,56257.1757
2006-07-14 13:30:00,12.63,12.64,12.57,12.57,71565.25066972828,12.63,12.64,12.57,12.57,71565.2507
2006-07-14 14:00:00,12.57,12.57,12.52,12.52,47455.0325296594,12.57,12.57,12.52,12.52,47455.0325
2006-07-14 14:30:00,12.52,12.57,12.52,12.56,53578.26253348641,12.52,12.57,12.52,12.56,53578.2625
2006-07-14 15:00:00,12.56,12.6,12.56,12.6,128205.12820512822,12.56,12.6,12.56,12.6,128205.1282
2006-07-14 15:30:00,12.59,12.64,12.59,12.61,195943.3601224646,12.59,12.64,12.59,12.61,195943.3601
2006-07-17 09:30:00,12.64,12.64,12.53,12.54,100267.89131266745,12.64,12.64,12.53,12.54,100267.8913
2006-07-17 10:00:00,12.53,12.56,12.52,12.52,44010.7156525067,12.53,12.56,12.52,12.52,44010.7157
2006-07-17 10:30:00,12.52,12.55,12.46,12.54,71182.54879448909,12.52,12.55,12.46,12.54,71182.5488
2006-07-17 11:00:00,12.54,12.54,12.46,12.47,115575.96632223498,12.54,12.54,12.46,12.47,115575.9663
2006-07-17 11:30:00,12.46,12.51,12.45,12.47,124378.10945273632,12.46,12.51,12.45,12.47,124378.1095
2006-07-17 12:00:00,12.48,12.48,12.44,12.46,59701.49253731344,12.48,12.48,12.44,12.46,59701.4925
2006-07-17 12:30:00,12.46,12.47,12.45,12.46,20665.901262916188,12.46,12.47,12.45,12.46,20665.9013
2006-07-17 13:00:00,12.46,12.47,12.46,12.47,89169.53693073096,12.46,12.47,12.46,12.47,89169.5369
2006-07-17 13:30:00,12.47,12.48,12.46,12.47,102946.80443934177,12.47,12.48,12.46,12.47,102946.8044
2006-07-17 14:00:00,12.47,12.48,12.44,12.46,63528.511289705326,12.47,12.48,12.44,12.46,63528.5113
2006-07-17 14:30:00,12.46,12.49,12.45,12.46,58170.68503635668,12.46,12.49,12.45,12.46,58170.685
2006-07-17 15:00:00,12.47,12.47,12.44,12.45,96440.87256027554,12.47,12.47,12.44,12.45,96440.8726
2006-07-17 15:30:00,12.45,12.51,12.43,12.5,396479.14274779946,12.45,12.51,12.43,12.5,396479.1427
2006-07-18 09:30:00,12.48,12.52,12.39,12.4,201301.18637581324,12.48,12.52,12.39,12.4,201301.1864
2006-07-18 10:00:00,12.39,12.4,12.29,12.29,179487.1794871795,12.39,12.4,12.29,12.29,179487.1795
2006-07-18 10:30:00,12.29,12.32,12.26,12.27,130501.33945656336,12.29,12.32,12.26,12.27,130501.3395
2006-07-18 11:00:00,12.27,12.28,12.23,12.27,124378.10945273632,12.27,12.28,12.23,12.27,124378.1095
2006-07-18 11:30:00,12.27,12.35,12.27,12.35,89934.94068120934,12.27,12.35,12.27,12.35,89934.9407
2006-07-18 12:00:00,12.32,12.33,12.29,12.33,37504.78377344049,12.32,12.33,12.29,12.33,37504.7838
2006-07-18 12:30:00,12.32,12.35,12.3,12.31,63145.80941446614,12.32,12.35,12.3,12.31,63145.8094
2006-07-18 13:00:00,12.3,12.3,12.27,12.29,45924.22502870264,12.3,12.3,12.27,12.29,45924.225
2006-07-18 13:30:00,12.29,12.31,12.27,12.27,91465.74818216608,12.29,12.31,12.27,12.27,91465.7482
2006-07-18 14:00:00,12.27,12.31,12.27,12.3,98737.08381171068,12.27,12.31,12.27,12.3,98737.0838
2006-07-18 14:30:00,12.3,12.35,12.29,12.3,119020.28319938768,12.3,12.35,12.29,12.3,119020.2832
2006-07-18 15:00:00,12.3,12.33,12.28,12.32,88404.13318025258,12.3,12.33,12.28,12.32,88404.1332
2006-07-18 15:30:00,12.33,12.39,12.32,12.36,166092.61385380788,12.33,12.39,12.32,12.36,166092.6139
2006-07-19 09:30:00,12.41,12.43,12.35,12.43,137007.27133562954,12.41,12.43,12.35,12.43,137007.2713
2006-07-19 10:00:00,12.42,12.51,12.42,12.48,88786.83505549177,12.42,12.51,12.42,12.48,88786.8351
2006-07-19 10:30:00,12.48,12.53,12.48,12.5,120551.09070034444,12.48,12.53,12.48,12.5,120551.0907
2006-07-19 11:00:00,12.5,12.52,12.48,12.51,162648.2969766552,12.5,12.52,12.48,12.51,162648.297
2006-07-19 11:30:00,12.51,12.52,12.43,12.44,135476.4638346728,12.51,12.52,12.43,12.44,135476.4638
2006-07-19 12:00:00,12.43,12.48,12.42,12.48,97206.27631075392,12.43,12.48,12.42,12.48,97206.2763
2006-07-19 12:30:00,12.47,12.48,12.45,12.48,56257.175660160734,12.47,12.48,12.45,12.48,56257.1757
2006-07-19 13:00:00,12.48,12.48,12.46,12.47,70417.14504401071,12.48,12.48,12.46,12.47,70417.145
2006-07-19 13:30:00,12.48,12.49,12.47,12.48,63528.511289705326,12.48,12.49,12.47,12.48,63528.5113
2006-07-19 14:00:00,12.48,12.48,12.45,12.48,117106.77382319172,12.48,12.48,12.45,12.48,117106.7738
2006-07-19 14:30:00,12.48,12.52,12.48,12.5,81132.797550708,12.48,12.52,12.48,12.5,81132.7976
2006-07-19 15:00:00,12.51,12.55,12.5,12.54,97971.6800612323,12.51,12.55,12.5,12.54,97971.6801
2006-07-19 15:30:00,12.55,12.55,12.54,12.54,151549.9425947187,12.55,12.55,12.54,12.54,151549.9426
2006-07-20 09:30:00,12.52,12.62,12.52,12.61,107539.22694221202,12.52,12.62,12.52,12.61,107539.2269
2006-07-20 10:00:00,12.61,12.63,12.55,12.57,80750.09567546881,12.61,12.63,12.55,12.57,80750.0957
2006-07-20 10:30:00,12.57,12.57,12.51,12.52,112514.35132032148,12.57,12.57,12.51,12.52,112514.3513
2006-07-20 11:00:00,12.52,12.55,12.49,12.51,283199.3876769996,12.52,12.55,12.49,12.51,283199.3877
2006-07-20 11:30:00,12.51,12.55,12.49,12.54,66590.12629161883,12.51,12.55,12.49,12.54,66590.1263
2006-07-20 12:00:00,12.53,12.63,12.52,12.61,191350.9376195944,12.53,12.63,12.52,12.61,191350.9376
2006-07-20 12:30:00,12.59,12.62,12.57,12.6,79984.69192499043,12.59,12.62,12.57,12.6,79984.6919
2006-07-20 13:00:00,12.6,12.63,12.6,12.62,72330.65442020666,12.6,12.63,12.6,12.62,72330.6544
2006-07-20 13:30:00,12.62,12.62,12.57,12.59,50899.34940681209,12.62,12.62,12.57,12.59,50899.3494
2006-07-20 14:00:00,12.59,12.6,12.52,12.52,77305.77879831611,12.59,12.6,12.52,12.52,77305.7788
2006-07-20 14:30:00,12.51,12.55,12.49,12.49,109835.43819364716,12.51,12.55,12.49,12.49,109835.4382
2006-07-20 15:00:00,12.49,12.53,12.48,12.5,93761.95943360122,12.49,12.53,12.48,12.5,93761.9594
2006-07-20 15:30:00,12.5,12.51,12.42,12.45,211251.4351320321,12.5,12.51,12.42,12.45,211251.4351
2006-07-21 09:30:00,12.44,12.47,12.28,12.45,91083.0463069269,12.44,12.47,12.28,12.45,91083.0463
2006-07-21 10:00:00,12.45,12.45,12.39,12.42,79219.28817451205,12.45,12.45,12.39,12.42,79219.2882
2006-07-21 10:30:00,12.42,12.49,12.4,12.49,45541.52315346345,12.42,12.49,12.4,12.49,45541.5232
2006-07-21 11:00:00,12.49,12.49,12.45,12.46,29468.044393417527,12.49,12.49,12.45,12.46,29468.0444
2006-07-21 11:30:00,12.46,12.51,12.46,12.5,32912.361270570225,12.46,12.51,12.46,12.5,32912.3613
2006-07-21 12:00:00,12.49,12.49,12.43,12.49,45541.52315346345,12.49,12.49,12.43,12.49,45541.5232
2006-07-21 12:30:00,12.48,12.49,12.44,12.46,37887.48564867968,12.48,12.49,12.44,12.46,37887.4856
2006-07-21 13:00:00,12.45,12.48,12.43,12.46,21431.305013394565,12.45,12.48,12.43,12.46,21431.305
2006-07-21 13:30:00,12.46,12.51,12.46,12.48,65442.02066590127,12.46,12.51,12.46,12.48,65442.0207
2006-07-21 14:00:00,12.47,12.48,12.46,12.48,31381.553769613474,12.47,12.48,12.46,12.48,31381.5538
2006-07-21 14:30:00,12.48,12.5,12.48,12.48,33295.063145809414,12.48,12.5,12.48,12.48,33295.0631
2006-07-21 15:00:00,12.48,12.5,12.48,12.5,37504.78377344049,12.48,12.5,12.48,12.5,37504.7838
2006-07-21 15:30:00,12.5,12.51,12.47,12.47,83046.30692690394,12.5,12.51,12.47,12.47,83046.3069
2006-07-24 09:30:00,12.52,12.62,12.46,12.58,71947.95254496747,12.52,12.62,12.46,12.58,71947.9525
2006-07-24 10:00:00,12.58,12.58,12.53,12.54,100650.59318790662,12.58,12.58,12.53,12.54,100650.5932
2006-07-24 10:30:00,12.53,12.58,12.53,12.58,73096.05817068504,12.53,12.58,12.53,12.58,73096.0582
2006-07-24 11:00:00,12.58,12.58,12.55,12.56,61997.70378874857,12.58,12.58,12.55,12.56,61997.7038
2006-07-24 11:30:00,12.56,12.56,12.54,12.55,101033.2950631458,12.56,12.56,12.54,12.55,101033.2951
2006-07-24 12:00:00,12.55,12.55,12.53,12.54,59701.49253731344,12.55,12.55,12.53,12.54,59701.4925
2006-07-24 12:30:00,12.54,12.54,12.51,12.52,113279.75507079985,12.54,12.54,12.51,12.52,113279.7551
2006-07-24 13:00:00,12.52,12.53,12.5,12.51,21431.305013394565,12.52,12.53,12.5,12.51,21431.305
2006-07-24 13:30:00,12.52,12.53,12.52,12.53,46689.62877918102,12.52,12.53,12.52,12.53,46689.6288
2006-07-24 14:00:00,12.53,12.53,12.51,12.52,42862.61002678913,12.53,12.53,12.51,12.52,42862.61
2006-07-24 14:30:00,12.52,12.55,12.52,12.55,39418.29314963643,12.52,12.55,12.52,12.55,39418.2931
2006-07-24 15:00:00,12.55,12.57,12.54,12.56,47072.330654420206,12.55,12.57,12.54,12.56,47072.3307
2006-07-24 15:30:00,12.58,12.62,12.58,12.62,69269.03941829315,12.58,12.62,12.58,12.62,69269.0394
2006-07-25 09:30:00,12.58,12.62,12.55,12.6,48985.84003061615,12.58,12.62,12.55,12.6,48985.84
2006-07-25 10:00:00,12.6,12.71,12.6,12.7,60849.598163031005,12.6,12.71,12.6,12.7,60849.5982
2006-07-25 10:30:00,12.69,12.69,12.62,12.64,60849.598163031005,12.69,12.69,12.62,12.64,60849.5982
2006-07-25 11:00:00,12.64,12.66,12.61,12.62,27171.833141982395,12.64,12.66,12.61,12.62,27171.8331
2006-07-25 11:30:00,12.62,12.62,12.56,12.58,28319.93876769996,12.62,12.62,12.56,12.58,28319.9388
2006-07-25 12:00:00,12.58,12.61,12.57,12.61,25641.02564102564,12.58,12.61,12.57,12.61,25641.0256
2006-07-25 12:30:00,12.61,12.64,12.61,12.63,24492.920015308075,12.61,12.64,12.61,12.63,24492.92
2006-07-25 13:00:00,12.63,12.63,12.61,12.62,44393.417527745885,12.63,12.63,12.61,12.62,44393.4175
2006-07-25 13:30:00,12.62,12.63,12.6,12.61,32912.361270570225,12.62,12.63,12.6,12.61,32912.3613
2006-07-25 14:00:00,12.61,12.62,12.57,12.58,80750.09567546881,12.61,12.62,12.57,12.58,80750.0957
2006-07-25 14:30:00,12.58,12.66,12.58,12.66,54726.36815920398,12.58,12.66,12.58,12.66,54726.3682
2006-07-25 15:00:00,12.66,12.72,12.66,12.72,52812.85878300804,12.66,12.72,12.66,12.72,52812.8588
2006-07-25 15:30:00,12.72,12.74,12.67,12.69,68503.63566781477,12.72,12.74,12.67,12.69,68503.6357
2006-07-26 09:30:00,12.63,12.72,12.53,12.71,73096.05817068504,12.63,12.72,12.53,12.71,73096.0582
2006-07-26 10:00:00,12.71,12.74,12.69,12.7,52047.45503252966,12.71,12.74,12.69,12.7,52047.455
2006-07-26 10:30:00,12.7,12.7,12.68,12.69,122081.8982013012,12.7,12.7,12.68,12.69,122081.8982
2006-07-26 11:00:00,12.69,12.74,12.68,12.7,48603.13815537696,12.69,12.74,12.68,12.7,48603.1382
2006-07-26 11:30:00,12.7,12.72,12.69,12.7,34443.16877152698,12.7,12.72,12.69,12.7,34443.1688
2006-07-26 12:00:00,12.7,12.74,12.7,12.72,48603.13815537696,12.7,12.74,12.7,12.72,48603.1382
2006-07-26 12:30:00,12.71,12.73,12.69,12.73,59318.79066207425,12.71,12.73,12.69,12.73,59318.7907
2006-07-26 13:00:00,12.74,12.76,12.73,12.75,32912.361270570225,12.74,12.76,12.73,12.75,32912.3613
2006-07-26 13:30:00,12.75,12.77,12.72,12.77,63911.21316494452,12.75,12.77,12.72,12.77,63911.2132
2006-07-26 14:00:00,12.77,12.77,12.64,12.71,90700.34443168771,12.77,12.77,12.64,12.71,90700.3444
2006-07-26 14:30:00,12.73,12.77,12.71,12.76,68886.33754305396,12.73,12.77,12.71,12.76,68886.3375
2006-07-26 15:00:00,12.77,12.8,12.75,12.78,209337.92575583624,12.77,12.8,12.75,12.78,209337.9258
2006-07-26 15:30:00,12.78,12.8,12.75,12.76,136624.56946039037,12.78,12.8,12.75,12.76,136624.5695
2006-07-27 09:30:00,12.75,12.8,12.49,12.52,250669.7282816686,12.75,12.8,12.49,12.52,250669.7283
2006-07-27 10:00:00,12.5,12.54,12.34,12.34,197856.86949866056,12.5,12.54,12.34,12.34,197856.8695
2006-07-27 10:30:00,12.35,12.41,12.34,12.41,99885.18943742824,12.35,12.41,12.34,12.41,99885.1894
2006-07-27 11:00:00,12.41,12.45,12.39,12.42,156907.76884806735,12.41,12.45,12.39,12.42,156907.7688
2006-07-27 11:30:00,12.42,12.46,12.38,12.45,272483.7351703024,12.42,12.46,12.38,12.45,272483.7352
2006-07-27 12:00:00,12.45,12.46,12.42,12.45,128205.12820512822,12.45,12.46,12.42,12.45,128205.1282
2006-07-27 12:30:00,12.44,12.48,12.44,12.48,105625.71756601609,12.44,12.48,12.44,12.48,105625.7176
2006-07-27 13:00:00,12.48,12.49,12.43,12.44,220436.28013777267,12.48,12.49,12.43,12.44,220436.2801
2006-07-27 13:30:00,12.43,12.44,12.39,12.41,183696.90011481056,12.43,12.44,12.39,12.41,183696.9001
2006-07-27 14:00:00,12.41,12.49,12.39,12.43,114045.15882127822,12.41,12.49,12.39,12.43,114045.1588
2006-07-27 14:30:00,12.44,12.48,12.44,12.47,95292.76693455798,12.44,12.48,12.44,12.47,95292.7669
2006-07-27 15:00:00,12.47,12.48,12.37,12.37,230003.8270187524,12.47,12.48,12.37,12.37,230003.827
2006-07-27 15:30:00,12.36,12.41,12.36,12.37,230386.5288939916,12.36,12.41,12.36,12.37,230386.5289
2006-07-28 09:30:00,12.45,12.58,12.41,12.57,167623.42135476464,12.45,12.58,12.41,12.57,167623.4214
2006-07-28 10:00:00,12.58,12.58,12.45,12.48,61232.300038270194,12.58,12.58,12.45,12.48,61232.3
2006-07-28 10:30:00,12.48,12.56,12.48,12.55,82663.60505166475,12.48,12.56,12.48,12.55,82663.6051
2006-07-28 11:00:00,12.55,12.67,12.55,12.63,75774.97129735936,12.55,12.67,12.55,12.63,75774.9713
2006-07-28 11:30:00,12.63,12.65,12.6,12.65,58936.088786835055,12.63,12.65,12.6,12.65,58936.0888
2006-07-28 12:00:00,12.65,12.66,12.63,12.64,45924.22502870264,12.65,12.66,12.63,12.64,45924.225
2006-07-28 12:30:00,12.64,12.66,12.63,12.66,70034.44316877153,12.64,12.66,12.63,12.66,70034.4432
2006-07-28 13:00:00,12.66,12.69,12.64,12.68,70034.44316877153,12.66,12.69,12.64,12.68,70034.4432
2006-07-28 13:30:00,12.68,12.69,12.66,12.68,73096.05817068504,12.68,12.69,12.66,12.68,73096.0582
2006-07-28 14:00:00,12.68,12.71,12.62,12.64,81898.20130118637,12.68,12.71,12.62,12.64,81898.2013
2006-07-28 14:30:00,12.64,12.65,12.61,12.61,68503.63566781477,12.64,12.65,12.61,12.61,68503.6357
2006-07-28 15:00:00,12.61,12.64,12.6,12.63,65059.31879066208,12.61,12.64,12.6,12.63,65059.3188
2006-07-28 15:30:00,12.64,12.68,12.64,12.66,132797.55070799848,12.64,12.68,12.64,12.66,132797.5507
2006-07-31 09:30:00,12.67,12.67,12.52,12.53,103712.20818982011,12.67,12.67,12.52,12.53,103712.2082
2006-07-31 10:00:00,12.52,12.56,12.5,12.56,74626.86567164179,12.52,12.56,12.5,12.56,74626.8657
2006-07-31 10:30:00,12.56,12.56,12.46,12.46,60849.598163031005,12.56,12.56,12.46,12.46,60849.5982
2006-07-31 11:00:00,12.46,12.49,12.39,12.4,124378.10945273632,12.46,12.49,12.39,12.4,124378.1095
2006-07-31 11:30:00,12.4,12.41,12.35,12.35,128970.5319556066,12.4,12.41,12.35,12.35,128970.532
2006-07-31 12:00:00,12.35,12.38,12.33,12.37,88786.83505549177,12.35,12.38,12.33,12.37,88786.8351
2006-07-31 12:30:00,12.37,12.38,12.35,12.38,68120.93379257558,12.37,12.38,12.35,12.38,68120.9338
2006-07-31 13:00:00,12.38,12.39,12.36,12.38,61615.00191350938,12.38,12.39,12.36,12.38,61615.0019
2006-07-31 13:30:00,12.38,12.44,12.37,12.37,187523.91886720245,12.38,12.44,12.37,12.37,187523.9189
2006-07-31 14:00:00,12.37,12.4,12.36,12.39,88404.13318025258,12.37,12.4,12.36,12.39,88404.1332
2006-07-31 14:30:00,12.39,12.4,12.38,12.39,109452.73631840796,12.39,12.4,12.38,12.39,109452.7363
2006-07-31 15:00:00,12.39,12.43,12.38,12.42,105625.71756601609,12.39,12.43,12.38,12.42,105625.7176
2006-07-31 15:30:00,12.42,12.42,12.37,12.38,225028.7026406429,12.42,12.42,12.37,12.38,225028.7026
2006-08-01 09:30:00,12.36,12.36,12.12,12.23,140451.58821278226,12.36,12.36,12.12,12.23,140451.5882
2006-08-01 10:00:00,12.23,12.26,12.19,12.26,115958.66819747417,12.23,12.26,12.19,12.26,115958.6682
2006-08-01 10:30:00,12.25,12.33,12.23,12.23,42097.20627631075,12.25,12.33,12.23,12.23,42097.2063
2006-08-01 11:00:00,12.24,12.33,12.24,12.33,25258.32376578645,12.24,12.33,12.24,12.33,25258.3238
2006-08-01 11:30:00,12.34,12.35,12.33,12.33,43628.01377726751,12.34,12.35,12.33,12.33,43628.0138
2006-08-01 12:00:00,12.33,12.39,12.33,12.38,42479.90815154994,12.33,12.39,12.33,12.38,42479.9082
2006-08-01 12:30:00,12.37,12.37,12.36,12.36,26789.131266743207,12.37,12.37,12.36,12.36,26789.1313
2006-08-01 13:00:00,12.36,12.38,12.35,12.35,38270.18752391887,12.36,12.38,12.35,12.35,38270.1875
2006-08-01 13:30:00,12.35,12.36,12.32,12.36,32529.65939533104,12.35,12.36,12.32,12.36,32529.6594
2006-08-01 14:00:00,12.36,12.37,12.34,12.35,28702.64064293915,12.36,12.37,12.34,12.35,28702.6406
2006-08-01 14:30:00,12.35,12.36,12.33,12.35,43628.01377726751,12.35,12.36,12.33,12.35,43628.0138
2006-08-01 15:00:00,12.34,12.35,12.3,12.33,48220.43628013777,12.34,12.35,12.3,12.33,48220.4363
2006-08-01 15:30:00,12.34,12.39,12.32,12.34,250287.02640642945,12.34,12.39,12.32,12.34,250287.0264
2006-08-02 09:30:00,12.33,12.47,12.33,12.35,92613.85380788366,12.33,12.47,12.33,12.35,92613.8538
2006-08-02 10:00:00,12.35,12.39,12.31,12.35,103329.50631458094,12.35,12.39,12.31,12.35,103329.5063
2006-08-02 10:30:00,12.34,12.35,12.29,12.35,88404.13318025258,12.34,12.35,12.29,12.35,88404.1332
2006-08-02 11:00:00,12.35,12.43,12.34,12.35,83429.00880214313,12.35,12.43,12.34,12.35,83429.0088
2006-08-02 11:30:00,12.34,12.35,12.27,12.31,98737.08381171068,12.34,12.35,12.27,12.31,98737.0838
2006-08-02 12:00:00,12.32,12.34,12.3,12.34,68120.93379257558,12.32,12.34,12.3,12.34,68120.9338
2006-08-02 12:30:00,12.33,12.35,12.32,12.33,91848.45005740528,12.33,12.35,12.32,12.33,91848.4501
2006-08-02 13:00:00,12.33,12.36,12.33,12.33,40949.10065059319,12.33,12.36,12.33,12.33,40949.1007
2006-08-02 13:30:00,12.33,12.34,12.32,12.32,78836.58629927287,12.33,12.34,12.32,12.32,78836.5863
2006-08-02 14:00:00,12.32,12.34,12.27,12.28,116724.07194795254,12.32,12.34,12.27,12.28,116724.0719
2006-08-02 14:30:00,12.27,12.3,12.27,12.27,109070.03444316876,12.27,12.3,12.27,12.27,109070.0344
2006-08-02 15:00:00,12.28,12.29,12.21,12.27,159586.6819747417,12.28,12.29,12.21,12.27,159586.682
2006-08-02 15:30:00,12.27,12.3,12.21,12.26,235744.35514734025,12.27,12.3,12.21,12.26,235744.3551
2006-08-03 09:30:00,12.19,12.28,12.18,12.28,133562.95445847686,12.19,12.28,12.18,12.28,133562.9545
2006-08-03 10:00:00,12.28,12.34,12.23,12.24,103329.50631458094,12.28,12.34,12.23,12.24,103329.5063
2006-08-03 10:30:00,12.25,12.32,12.21,12.32,41331.802525832376,12.25,12.32,12.21,12.32,41331.8025
2006-08-03 11:00:00,12.33,12.33,12.28,12.29,52047.45503252966,12.33,12.33,12.28,12.29,52047.455
2006-08-03 11:30:00,12.29,12.29,12.25,12.27,81898.20130118637,12.29,12.29,12.25,12.27,81898.2013
2006-08-03 12:00:00,12.26,12.29,12.21,12.28,94144.6613088404,12.26,12.29,12.21,12.28,94144.6613
2006-08-03 12:30:00,12.28,12.36,12.28,12.36,44393.417527745885,12.28,12.36,12.28,12.36,44393.4175
2006-08-03 13:00:00,12.37,12.42,12.37,12.41,62763.10753922695,12.37,12.42,12.37,12.41,62763.1075
2006-08-03 13:30:00,12.4,12.41,12.35,12.36,137007.27133562954,12.4,12.41,12.35,12.36,137007.2713
2006-08-03 14:00:00,12.36,12.4,12.36,12.39,75009.56754688098,12.36,12.4,12.36,12.39,75009.5675
2006-08-03 14:30:00,12.39,12.41,12.39,12.4,64293.9150401837,12.39,12.41,12.39,12.4,64293.915
2006-08-03 15:00:00,12.4,12.41,12.36,12.39,59701.49253731344,12.4,12.41,12.36,12.39,59701.4925
2006-08-03 15:30:00,12.4,12.4,12.35,12.35,184845.0057405281,12.4,12.4,12.35,12.35,184845.0057
2006-08-04 09:30:00,12.42,12.54,12.41,12.49,82280.90317642556,12.42,12.54,12.41,12.49,82280.9032
2006-08-04 10:00:00,12.5,12.52,12.42,12.43,75774.97129735936,12.5,12.52,12.42,12.43,75774.9713
2006-08-04 10:30:00,12.43,12.5,12.42,12.47,59318.79066207425,12.43,12.5,12.42,12.47,59318.7907
2006-08-04 11:00:00,12.46,12.47,12.44,12.47,44393.417527745885,12.46,12.47,12.44,12.47,44393.4175
2006-08-04 11:30:00,12.47,12.47,12.41,12.41,52047.45503252966,12.47,12.47,12.41,12.41,52047.455
2006-08-04 12:00:00,12.41,12.44,12.39,12.4,68503.63566781477,12.41,12.44,12.39,12.4,68503.6357
2006-08-04 12:30:00,12.4,12.41,12.37,12.38,64293.9150401837,12.4,12.41,12.37,12.38,64293.915
2006-08-04 13:00:00,12.38,12.39,12.33,12.35,138538.0788365863,12.38,12.39,12.33,12.35,138538.0788
2006-08-04 13:30:00,12.35,12.39,12.34,12.37,45541.52315346345,12.35,12.39,12.34,12.37,45541.5232
2006-08-04 14:00:00,12.37,12.39,12.34,12.37,28319.93876769996,12.37,12.39,12.34,12.37,28319.9388
2006-08-04 14:30:00,12.36,12.39,12.34,12.35,48985.84003061615,12.36,12.39,12.34,12.35,48985.84
2006-08-04 15:00:00,12.35,12.41,12.34,12.4,51282.05128205128,12.35,12.41,12.34,12.4,51282.0513
2006-08-04 15:30:00,12.41,12.43,12.38,12.41,98354.38193647147,12.41,12.43,12.38,12.41,98354.3819
2006-08-07 09:30:00,12.35,12.42,12.34,12.36,56257.175660160734,12.35,12.42,12.34,12.36,56257.1757
2006-08-07 10:00:00,12.36,12.38,12.34,12.35,23344.81438959051,12.36,12.38,12.34,12.35,23344.8144
2006-08-07 10:30:00,12.35,12.42,12.35,12.41,48603.13815537696,12.35,12.42,12.35,12.41,48603.1382
2006-08-07 11:00:00,12.41,12.44,12.34,12.34,35973.976272483735,12.41,12.44,12.34,12.34,35973.9763
2006-08-07 11:30:00,12.34,12.4,12.34,12.4,25641.02564102564,12.34,12.4,12.34,12.4,25641.0256
2006-08-07 12:00:00,12.41,12.41,12.37,12.38,17604.28626100268,12.41,12.41,12.37,12.38,17604.2863
2006-08-07 12:30:00,12.38,12.4,12.36,12.38,50133.94565633372,12.38,12.4,12.36,12.38,50133.9457
2006-08-07 13:00:00,12.38,12.39,12.37,12.38,24110.21814006889,12.38,12.39,12.37,12.38,24110.2181
2006-08-07 13:30:00,12.39,12.43,12.37,12.38,60084.19441255263,12.39,12.43,12.37,12.38,60084.1944
2006-08-07 14:00:00,12.38,12.39,12.37,12.37,19900.49751243781,12.38,12.39,12.37,12.37,19900.4975
2006-08-07 14:30:00,12.37,12.39,12.37,12.38,27171.833141982395,12.37,12.39,12.37,12.38,27171.8331
2006-08-07 15:00:00,12.38,12.4,12.37,12.4,39035.59127439725,12.38,12.4,12.37,12.4,39035.5913
2006-08-07 15:30:00,12.4,12.4,12.38,12.39,57022.57941063911,12.4,12.4,12.38,12.39,57022.5794
2006-08-08 09:30:00,12.42,12.47,12.37,12.4,29468.044393417527,12.42,12.47,12.37,12.4,29468.0444
2006-08-08 10:00:00,12.4,12.41,12.34,12.34,55491.77190968236,12.4,12.41,12.34,12.34,55491.7719
2006-08-08 10:30:00,12.34,12.36,12.34,12.36,27171.833141982395,12.34,12.36,12.34,12.36,27171.8331
2006-08-08 11:00:00,12.35,12.39,12.34,12.38,32912.361270570225,12.35,12.39,12.34,12.38,32912.3613
2006-08-08 11:30:00,12.38,12.39,12.32,12.34,42097.20627631075,12.38,12.39,12.32,12.34,42097.2063
2006-08-08 12:00:00,12.34,12.36,12.33,12.36,50516.6475315729,12.34,12.36,12.33,12.36,50516.6475
2006-08-08 12:30:00,12.35,12.35,12.33,12.35,11098.354381936471,12.35,12.35,12.33,12.35,11098.3544
2006-08-08 13:00:00,12.35,12.37,12.35,12.36,14542.67125908917,12.35,12.37,12.35,12.36,14542.6713
2006-08-08 13:30:00,12.36,12.37,12.35,12.35,34443.16877152698,12.36,12.37,12.35,12.35,34443.1688
2006-08-08 14:00:00,12.34,12.44,12.25,12.31,78836.58629927287,12.34,12.44,12.25,12.31,78836.5863
2006-08-08 14:30:00,12.31,12.36,12.28,12.3,61615.00191350938,12.31,12.36,12.28,12.3,61615.0019
2006-08-08 15:00:00,12.3,12.32,12.28,12.3,56257.175660160734,12.3,12.32,12.28,12.3,56257.1757
2006-08-08 15:30:00,12.3,12.35,12.29,12.31,85342.51817833907,12.3,12.35,12.29,12.31,85342.5182
2006-08-09 09:30:00,12.42,12.42,12.33,12.38,71947.95254496747,12.42,12.42,12.33,12.38,71947.9525
2006-08-09 10:00:00,12.38,12.4,12.35,12.38,30233.44814389591,12.38,12.4,12.35,12.38,30233.4481
2006-08-09 10:30:00,12.38,12.4,12.33,12.33,75009.56754688098,12.38,12.4,12.33,12.33,75009.5675
2006-08-09 11:00:00,12.33,12.35,12.3,12.32,99502.48756218904,12.33,12.35,12.3,12.32,99502.4876
2006-08-09 11:30:00,12.32,12.34,12.32,12.33,79984.69192499043,12.32,12.34,12.32,12.33,79984.6919
2006-08-09 12:00:00,12.33,12.38,12.33,12.37,58553.386911595866,12.33,12.38,12.33,12.37,58553.3869
2006-08-09 12:30:00,12.37,12.38,12.32,12.33,42479.90815154994,12.37,12.38,12.32,12.33,42479.9082
2006-08-09 13:00:00,12.33,12.36,12.32,12.34,32912.361270570225,12.33,12.36,12.32,12.34,32912.3613
2006-08-09 13:30:00,12.34,12.35,12.34,12.35,77305.77879831611,12.34,12.35,12.34,12.35,77305.7788
2006-08-09 14:00:00,12.35,12.36,12.29,12.3,62763.10753922695,12.35,12.36,12.29,12.3,62763.1075
2006-08-09 14:30:00,12.3,12.34,12.27,12.27,49751.24378109453,12.3,12.34,12.27,12.27,49751.2438
2006-08-09 15:00:00,12.25,12.28,12.24,12.27,76923.07692307692,12.25,12.28,12.24,12.27,76923.0769
2006-08-09 15:30:00,12.27,12.28,12.26,12.26,130118.63758132416,12.27,12.28,12.26,12.26,130118.6376
2006-08-10 09:30:00,12.22,12.35,12.18,12.25,83811.71067738232,12.22,12.35,12.18,12.25,83811.7107
2006-08-10 10:00:00,12.25,12.28,12.23,12.28,57787.98316111749,12.25,12.28,12.23,12.28,57787.9832
2006-08-10 10:30:00,12.28,12.31,12.24,12.26,114045.15882127822,12.28,12.31,12.24,12.26,114045.1588
2006-08-10 11:00:00,12.25,12.31,12.25,12.29,49751.24378109453,12.25,12.31,12.25,12.29,49751.2438
2006-08-10 11:30:00,12.29,12.29,12.24,12.28,31381.553769613474,12.29,12.29,12.24,12.28,31381.5538
2006-08-10 12:00:00,12.29,12.32,12.29,12.32,35208.57252200536,12.29,12.32,12.29,12.32,35208.5725
2006-08-10 12:30:00,12.31,12.36,12.31,12.35,46689.62877918102,12.31,12.36,12.31,12.35,46689.6288
2006-08-10 13:00:00,12.35,12.36,12.33,12.33,39418.29314963643,12.35,12.36,12.33,12.33,39418.2931
2006-08-10 13:30:00,12.33,12.41,12.33,12.38,47837.73440489858,12.33,12.41,12.33,12.38,47837.7344
2006-08-10 14:00:00,12.38,12.42,12.35,12.35,68503.63566781477,12.38,12.42,12.35,12.35,68503.6357
2006-08-10 14:30:00,12.35,12.36,12.33,12.34,50516.6475315729,12.35,12.36,12.33,12.34,50516.6475
2006-08-10 15:00:00,12.34,12.37,12.33,12.34,59701.49253731344,12.34,12.37,12.33,12.34,59701.4925
2006-08-10 15:30:00,12.34,12.37,12.33,12.35,89552.23880597015,12.34,12.37,12.33,12.35,89552.2388
2006-08-11 09:30:00,12.38,12.4,12.3,12.35,33677.7650210486,12.38,12.4,12.3,12.35,33677.765
2006-08-11 10:00:00,12.35,12.37,12.31,12.36,20665.901262916188,12.35,12.37,12.31,12.36,20665.9013
2006-08-11 10:30:00,12.36,12.37,12.32,12.33,58936.088786835055,12.36,12.37,12.32,12.33,58936.0888
2006-08-11 11:00:00,12.34,12.34,12.32,12.34,65442.02066590127,12.34,12.34,12.32,12.34,65442.0207
2006-08-11 11:30:00,12.34,12.35,12.3,12.33,61232.300038270194,12.34,12.35,12.3,12.33,61232.3
2006-08-11 12:00:00,12.32,12.34,12.31,12.32,42862.61002678913,12.32,12.34,12.31,12.32,42862.61
2006-08-11 12:30:00,12.33,12.33,12.28,12.29,31764.255644852663,12.33,12.33,12.28,12.29,31764.2556
2006-08-11 13:00:00,12.29,12.3,12.27,12.29,32146.95752009185,12.29,12.3,12.27,12.29,32146.9575
2006-08-11 13:30:00,12.29,12.32,12.28,12.32,92996.55568312285,12.29,12.32,12.28,12.32,92996.5557
2006-08-11 14:00:00,12.31,12.32,12.29,12.29,42097.20627631075,12.31,12.32,12.29,12.29,42097.2063
2006-08-11 14:30:00,12.29,12.3,12.29,12.29,74626.86567164179,12.29,12.3,12.29,12.29,74626.8657
2006-08-11 15:00:00,12.29,12.32,12.28,12.32,68503.63566781477,12.29,12.32,12.28,12.32,68503.6357
2006-08-11 15:30:00,12.32,12.33,12.3,12.3,171450.44010715652,12.32,12.33,12.3,12.3,171450.4401
2006-08-14 09:30:00,12.33,12.41,12.28,12.38,43245.31190202832,12.33,12.41,12.28,12.38,43245.3119
2006-08-14 10:00:00,12.38,12.39,12.35,12.35,47837.73440489858,12.38,12.39,12.35,12.35,47837.7344
2006-08-14 10:30:00,12.36,12.39,12.36,12.38,40949.10065059319,12.36,12.39,12.36,12.38,40949.1007
2006-08-14 11:00:00,12.37,12.4,12.37,12.37,88021.4313050134,12.37,12.4,12.37,12.37,88021.4313
2006-08-14 11:30:00,12.37,12.41,12.35,12.4,62380.40566398776,12.37,12.41,12.35,12.4,62380.4057
2006-08-14 12:00:00,12.4,12.41,12.37,12.37,40949.10065059319,12.4,12.41,12.37,12.37,40949.1007
2006-08-14 12:30:00,12.38,12.38,12.35,12.37,39418.29314963643,12.38,12.38,12.35,12.37,39418.2931
2006-08-14 13:00:00,12.38,12.41,12.37,12.39,83429.00880214313,12.38,12.41,12.37,12.39,83429.0088
2006-08-14 13:30:00,12.39,12.42,12.39,12.41,114810.5625717566,12.39,12.42,12.39,12.41,114810.5626
2006-08-14 14:00:00,12.41,12.44,12.39,12.42,81515.49942594719,12.41,12.44,12.39,12.42,81515.4994
2006-08-14 14:30:00,12.42,12.44,12.39,12.39,86490.62380405664,12.42,12.44,12.39,12.39,86490.6238
2006-08-14 15:00:00,12.39,12.4,12.38,12.38,75774.97129735936,12.39,12.4,12.38,12.38,75774.9713
2006-08-14 15:30:00,12.38,12.42,12.38,12.41,117106.77382319172,12.38,12.42,12.38,12.41,117106.7738
2006-08-15 09:30:00,12.51,12.58,12.48,12.51,82663.60505166475,12.51,12.58,12.48,12.51,82663.6051
2006-08-15 10:00:00,12.51,12.59,12.47,12.51,246460.0076540376,12.51,12.59,12.47,12.51,246460.0077
2006-08-15 10:30:00,12.52,12.54,12.48,12.53,135093.7619594336,12.52,12.54,12.48,12.53,135093.762
2006-08-15 11:00:00,12.53,12.54,12.48,12.49,87256.02755453502,12.53,12.54,12.48,12.49,87256.0276
2006-08-15 11:30:00,12.49,12.53,12.48,12.52,200535.7826253349,12.49,12.53,12.48,12.52,200535.7826
2006-08-15 12:00:00,12.51,12.51,12.48,12.48,32529.65939533104,12.51,12.51,12.48,12.48,32529.6594
2006-08-15 12:30:00,12.48,12.49,12.48,12.48,31381.553769613474,12.48,12.49,12.48,12.48,31381.5538
2006-08-15 13:00:00,12.48,12.51,12.48,12.49,58553.386911595866,12.48,12.51,12.48,12.49,58553.3869
2006-08-15 13:30:00,12.49,12.5,12.48,12.48,25258.32376578645,12.49,12.5,12.48,12.48,25258.3238
2006-08-15 14:00:00,12.49,12.5,12.48,12.49,47455.0325296594,12.49,12.5,12.48,12.49,47455.0325
2006-08-15 14:30:00,12.49,12.5,12.48,12.49,32529.65939533104,12.49,12.5,12.48,12.49,32529.6594
2006-08-15 15:00:00,12.49,12.5,12.48,12.48,30998.85189437429,12.49,12.5,12.48,12.48,30998.8519
2006-08-15 15:30:00,12.49,12.5,12.47,12.5,145426.7125908917,12.49,12.5,12.47,12.5,145426.7126
2006-08-16 09:30:00,12.51,12.54,12.39,12.41,102564.10256410256,12.51,12.54,12.39,12.41,102564.1026
2006-08-16 10:00:00,12.41,12.45,12.4,12.41,47837.73440489858,12.41,12.45,12.4,12.41,47837.7344
2006-08-16 10:30:00,12.4,12.46,12.4,12.41,67355.5300420972,12.4,12.46,12.4,12.41,67355.53
2006-08-16 11:00:00,12.41,12.42,12.37,12.42,232300.0382701876,12.41,12.42,12.37,12.42,232300.0383
2006-08-16 11:30:00,12.42,12.43,12.41,12.41,36356.67814772292,12.42,12.43,12.41,12.41,36356.6781
2006-08-16 12:00:00,12.41,12.42,12.4,12.42,97206.27631075392,12.41,12.42,12.4,12.42,97206.2763
2006-08-16 12:30:00,12.41,12.42,12.41,12.42,17604.28626100268,12.41,12.42,12.41,12.42,17604.2863
2006-08-16 13:00:00,12.41,12.43,12.41,12.42,40566.398775354,12.41,12.43,12.41,12.42,40566.3988
2006-08-16 13:30:00,12.42,12.42,12.41,12.42,68886.33754305396,12.42,12.42,12.41,12.42,68886.3375
2006-08-16 14:00:00,12.42,12.42,12.41,12.42,40566.398775354,12.42,12.42,12.41,12.42,40566.3988
2006-08-16 14:30:00,12.42,12.43,12.42,12.42,60466.89628779182,12.42,12.43,12.42,12.42,60466.8963
2006-08-16 15:00:00,12.42,12.45,12.42,12.42,99119.78568694986,12.42,12.45,12.42,12.42,99119.7857
2006-08-16 15:30:00,12.43,12.47,12.42,12.46,228473.01951779565,12.43,12.47,12.42,12.46,228473.0195
2006-08-17 09:30:00,12.49,12.51,12.43,12.51,54726.36815920398,12.49,12.51,12.43,12.51,54726.3682
2006-08-17 10:00:00,12.51,12.51,12.49,12.5,53960.9644087256,12.51,12.51,12.49,12.5,53960.9644
2006-08-17 10:30:00,12.5,12.51,12.49,12.51,20283.199387677,12.5,12.51,12.49,12.51,20283.1994
2006-08-17 11:00:00,12.51,12.59,12.5,12.58,98354.38193647147,12.51,12.59,12.5,12.58,98354.3819
2006-08-17 11:30:00,12.58,12.59,12.56,12.57,24492.920015308075,12.58,12.59,12.56,12.57,24492.92
2006-08-17 12:00:00,12.56,12.62,12.54,12.62,65059.31879066208,12.56,12.62,12.54,12.62,65059.3188
2006-08-17 12:30:00,12.63,12.64,12.57,12.57,107539.22694221202,12.63,12.64,12.57,12.57,107539.2269
2006-08-17 13:00:00,12.57,12.58,12.55,12.56,30233.44814389591,12.57,12.58,12.55,12.56,30233.4481
2006-08-17 13:30:00,12.56,12.61,12.56,12.58,106008.41944125526,12.56,12.61,12.56,12.58,106008.4194
2006-08-17 14:00:00,12.58,12.62,12.56,12.57,100650.59318790662,12.58,12.62,12.56,12.57,100650.5932
2006-08-17 14:30:00,12.57,12.57,12.53,12.56,76923.07692307692,12.57,12.57,12.53,12.56,76923.0769
2006-08-17 15:00:00,12.57,12.58,12.55,12.57,165327.2101033295,12.57,12.58,12.55,12.57,165327.2101
2006-08-17 15:30:00,12.57,12.58,12.56,12.57,62763.10753922695,12.57,12.58,12.56,12.57,62763.1075
2006-08-18 09:30:00,12.55,12.58,12.47,12.49,47837.73440489858,12.55,12.58,12.47,12.49,47837.7344
2006-08-18 10:00:00,12.52,12.58,12.51,12.58,54726.36815920398,12.52,12.58,12.51,12.58,54726.3682
2006-08-18 10:30:00,12.58,12.58,12.54,12.57,59701.49253731344,12.58,12.58,12.54,12.57,59701.4925
2006-08-18 11:00:00,12.56,12.58,12.53,12.54,57405.2812858783,12.56,12.58,12.53,12.54,57405.2813
2006-08-18 11:30:00,12.53,12.57,12.53,12.56,115193.2644469958,12.53,12.57,12.53,12.56,115193.2644
2006-08-18 12:00:00,12.56,12.6,12.56,12.6,62763.10753922695,12.56,12.6,12.56,12.6,62763.1075
2006-08-18 12:30:00,12.6,12.61,12.57,12.57,13394.565633371603,12.6,12.61,12.57,12.57,13394.5656
2006-08-18 13:00:00,12.57,12.58,12.55,12.57,24492.920015308075,12.57,12.58,12.55,12.57,24492.92
2006-08-18 13:30:00,12.57,12.58,12.57,12.57,15690.776884806735,12.57,12.58,12.57,12.57,15690.7769
2006-08-18 14:00:00,12.58,12.59,12.56,12.59,15690.776884806735,12.58,12.59,12.56,12.59,15690.7769
2006-08-18 14:30:00,12.59,12.63,12.59,12.62,55491.77190968236,12.59,12.63,12.59,12.62,55491.7719
2006-08-18 15:00:00,12.62,12.63,12.6,12.63,53960.9644087256,12.62,12.63,12.6,12.63,53960.9644
2006-08-18 15:30:00,12.63,12.64,12.61,12.61,62763.10753922695,12.63,12.64,12.61,12.61,62763.1075
2006-08-21 09:30:00,12.61,12.62,12.55,12.6,30616.150019135097,12.61,12.62,12.55,12.6,30616.15
2006-08-21 10:00:00,12.59,12.59,12.57,12.58,17986.988136241867,12.59,12.59,12.57,12.58,17986.9881
2006-08-21 10:30:00,12.58,12.58,12.57,12.57,27937.236892460773,12.58,12.58,12.57,12.57,27937.2369
2006-08-21 11:00:00,12.57,12.57,12.55,12.56,47072.330654420206,12.57,12.57,12.55,12.56,47072.3307
2006-08-21 11:30:00,12.56,12.56,12.52,12.54,57405.2812858783,12.56,12.56,12.52,12.54,57405.2813
2006-08-21 12:00:00,12.54,12.56,12.53,12.56,28319.93876769996,12.54,12.56,12.53,12.56,28319.9388
2006-08-21 12:30:00,12.55,12.58,12.55,12.57,44393.417527745885,12.55,12.58,12.55,12.57,44393.4175
2006-08-21 13:00:00,12.57,12.58,12.51,12.52,200918.4845005741,12.57,12.58,12.51,12.52,200918.4845
2006-08-21 13:30:00,12.52,12.52,12.5,12.52,16838.8825105243,12.52,12.52,12.5,12.52,16838.8825
2006-08-21 14:00:00,12.52,12.55,12.5,12.51,30616.150019135097,12.52,12.55,12.5,12.51,30616.15
2006-08-21 14:30:00,12.51,12.53,12.48,12.53,61232.300038270194,12.51,12.53,12.48,12.53,61232.3
2006-08-21 15:00:00,12.53,12.58,12.52,12.58,94527.3631840796,12.53,12.58,12.52,12.58,94527.3632
2006-08-21 15:30:00,12.58,12.58,12.54,12.54,111748.94756984308,12.58,12.58,12.54,12.54,111748.9476
2006-08-22 09:30:00,12.59,12.59,12.51,12.55,59318.79066207425,12.59,12.59,12.51,12.55,59318.7907
2006-08-22 10:00:00,12.54,12.55,12.52,12.54,19900.49751243781,12.54,12.55,12.52,12.54,19900.4975
2006-08-22 10:30:00,12.54,12.58,12.53,12.58,40183.69690011481,12.54,12.58,12.53,12.58,40183.6969
2006-08-22 11:00:00,12.56,12.56,12.53,12.56,38652.889399158055,12.56,12.56,12.53,12.56,38652.8894
2006-08-22 11:30:00,12.56,12.57,12.56,12.56,6123.230003827019,12.56,12.57,12.56,12.56,6123.23
2006-08-22 12:00:00,12.56,12.57,12.53,12.56,49751.24378109453,12.56,12.57,12.53,12.56,49751.2438
2006-08-22 12:30:00,12.56,12.6,12.56,12.6,45158.82127822426,12.56,12.6,12.56,12.6,45158.8213
2006-08-22 13:00:00,12.59,12.6,12.58,12.59,82663.60505166475,12.59,12.6,12.58,12.59,82663.6051
2006-08-22 13:30:00,12.59,12.62,12.58,12.62,55109.07003444317,12.59,12.62,12.58,12.62,55109.07
2006-08-22 14:00:00,12.62,12.62,12.59,12.61,80750.09567546881,12.62,12.62,12.59,12.61,80750.0957
2006-08-22 14:30:00,12.61,12.63,12.61,12.63,27171.833141982395,12.61,12.63,12.61,12.63,27171.8331
2006-08-22 15:00:00,12.63,12.64,12.61,12.62,35208.57252200536,12.63,12.64,12.61,12.62,35208.5725
2006-08-22 15:30:00,12.62,12.66,12.62,12.65,145044.01071565252,12.62,12.66,12.62,12.65,145044.0107
2006-08-23 09:30:00,12.67,12.68,12.64,12.65,99119.78568694986,12.67,12.68,12.64,12.65,99119.7857
2006-08-23 10:00:00,12.64,12.68,12.64,12.68,150401.83696900116,12.64,12.68,12.64,12.68,150401.837
2006-08-23 10:30:00,12.67,12.68,12.65,12.67,131266.74320704173,12.67,12.68,12.65,12.67,131266.7432
2006-08-23 11:00:00,12.67,12.68,12.64,12.67,208189.82013011863,12.67,12.68,12.64,12.67,208189.8201
2006-08-23 11:30:00,12.67,12.67,12.65,12.66,64676.61691542289,12.67,12.67,12.65,12.66,64676.6169
2006-08-23 12:00:00,12.66,12.68,12.66,12.67,207041.71450440108,12.66,12.68,12.66,12.67,207041.7145
2006-08-23 12:30:00,12.68,12.7,12.65,12.67,79601.99004975124,12.68,12.7,12.65,12.67,79601.99
2006-08-23 13:00:00,12.67,12.69,12.67,12.68,35591.274397244546,12.67,12.69,12.67,12.68,35591.2744
2006-08-23 13:30:00,12.68,12.69,12.66,12.67,86107.92192881745,12.68,12.69,12.66,12.67,86107.9219
2006-08-23 14:00:00,12.66,12.66,12.65,12.66,71565.25066972828,12.66,12.66,12.65,12.66,71565.2507
2006-08-23 14:30:00,12.65,12.66,12.62,12.63,149253.73134328358,12.65,12.66,12.62,12.63,149253.7313
2006-08-23 15:00:00,12.63,12.65,12.63,12.64,70417.14504401071,12.63,12.65,12.63,12.64,70417.145
2006-08-23 15:30:00,12.64,12.65,12.63,12.64,102564.10256410256,12.64,12.65,12.63,12.64,102564.1026
2006-08-24 09:30:00,12.7,12.72,12.62,12.7,62763.10753922695,12.7,12.72,12.62,12.7,62763.1075
2006-08-24 10:00:00,12.68,12.74,12.67,12.7,42097.20627631075,12.68,12.74,12.67,12.7,42097.2063
2006-08-24 10:30:00,12.71,12.72,12.67,12.71,45541.52315346345,12.71,12.72,12.67,12.71,45541.5232
2006-08-24 11:00:00,12.71,12.72,12.68,12.69,159969.38384998086,12.71,12.72,12.68,12.69,159969.3838
2006-08-24 11:30:00,12.69,12.71,12.68,12.7,57787.98316111749,12.69,12.71,12.68,12.7,57787.9832
2006-08-24 12:00:00,12.7,12.7,12.67,12.68,62763.10753922695,12.7,12.7,12.67,12.68,62763.1075
2006-08-24 12:30:00,12.68,12.7,12.67,12.69,45158.82127822426,12.68,12.7,12.67,12.69,45158.8213
2006-08-24 13:00:00,12.69,12.71,12.68,12.7,42097.20627631075,12.69,12.71,12.68,12.7,42097.2063
2006-08-24 13:30:00,12.7,12.74,12.68,12.74,47072.330654420206,12.7,12.74,12.68,12.74,47072.3307
2006-08-24 14:00:00,12.73,12.76,12.73,12.75,105243.01569077688,12.73,12.76,12.73,12.75,105243.0157
2006-08-24 14:30:00,12.74,12.75,12.72,12.72,37504.78377344049,12.74,12.75,12.72,12.72,37504.7838
2006-08-24 15:00:00,12.72,12.73,12.7,12.73,51282.05128205128,12.72,12.73,12.7,12.73,51282.0513
2006-08-24 15:30:00,12.73,12.74,12.7,12.73,262533.48641408345,12.73,12.74,12.7,12.73,262533.4864
2006-08-25 09:30:00,12.77,12.79,12.68,12.79,127439.72445464984,12.77,12.79,12.68,12.79,127439.7245
2006-08-25 10:00:00,12.79,12.79,12.75,12.78,100267.89131266745,12.79,12.79,12.75,12.78,100267.8913
2006-08-25 10:30:00,12.78,12.79,12.74,12.75,49368.54190585534,12.78,12.79,12.74,12.75,49368.5419
2006-08-25 11:00:00,12.74,12.76,12.73,12.75,27554.535017221584,12.74,12.76,12.73,12.75,27554.535
2006-08-25 11:30:00,12.75,12.78,12.73,12.78,19900.49751243781,12.75,12.78,12.73,12.78,19900.4975
2006-08-25 12:00:00,12.78,12.79,12.78,12.79,29468.044393417527,12.78,12.79,12.78,12.79,29468.0444
2006-08-25 12:30:00,12.79,12.79,12.77,12.78,16073.478760045926,12.79,12.79,12.77,12.78,16073.4788
2006-08-25 13:00:00,12.78,12.79,12.77,12.78,14159.96938384998,12.78,12.79,12.77,12.78,14159.9694
2006-08-25 13:30:00,12.78,12.79,12.77,12.78,52430.15690776885,12.78,12.79,12.77,12.78,52430.1569
2006-08-25 14:00:00,12.79,12.85,12.79,12.85,192881.7451205511,12.79,12.85,12.79,12.85,192881.7451
2006-08-25 14:30:00,12.85,12.86,12.81,12.82,128970.5319556066,12.85,12.86,12.81,12.82,128970.532
2006-08-25 15:00:00,12.81,12.83,12.8,12.83,42862.61002678913,12.81,12.83,12.8,12.83,42862.61
2006-08-25 15:30:00,12.83,12.84,12.81,12.84,212016.8388825105,12.83,12.84,12.81,12.84,212016.8389
2006-08-28 09:30:00,12.86,12.91,12.83,12.91,79984.69192499043,12.86,12.91,12.83,12.91,79984.6919
2006-08-28 10:00:00,12.92,12.96,12.91,12.94,159586.6819747417,12.92,12.96,12.91,12.94,159586.682
2006-08-28 10:30:00,12.94,12.96,12.93,12.94,68886.33754305396,12.94,12.96,12.93,12.94,68886.3375
2006-08-28 11:00:00,12.95,12.98,12.94,12.95,53578.26253348641,12.95,12.98,12.94,12.95,53578.2625
2006-08-28 11:30:00,12.94,12.98,12.93,12.98,48603.13815537696,12.94,12.98,12.93,12.98,48603.1382
2006-08-28 12:00:00,12.98,12.99,12.95,12.96,84194.4125526215,12.98,12.99,12.95,12.96,84194.4126
2006-08-28 12:30:00,12.94,12.97,12.93,12.95,42479.90815154994,12.94,12.97,12.93,12.95,42479.9082
2006-08-28 13:00:00,12.94,12.96,12.93,12.96,71182.54879448909,12.94,12.96,12.93,12.96,71182.5488
2006-08-28 13:30:00,12.97,13.0,12.96,13.0,66972.82816685802,12.97,13.0,12.96,13.0,66972.8282
2006-08-28 14:00:00,13.0,13.04,12.99,12.99,64676.61691542289,13.0,13.04,12.99,12.99,64676.6169
2006-08-28 14:30:00,12.99,12.99,12.99,12.99,55491.77190968236,12.99,12.99,12.99,12.99,55491.7719
2006-08-28 15:00:00,12.99,13.01,12.99,13.0,79984.69192499043,12.99,13.01,12.99,13.0,79984.6919
2006-08-28 15:30:00,13.0,13.02,12.96,12.98,202449.2920015308,13.0,13.02,12.96,12.98,202449.292
2006-08-29 09:30:00,13.0,13.07,12.95,13.06,108304.6306926904,13.0,13.07,12.95,13.06,108304.6307
2006-08-29 10:00:00,13.05,13.05,12.95,12.97,223497.89513968612,13.05,13.05,12.95,12.97,223497.8951
2006-08-29 10:30:00,12.98,12.99,12.94,12.99,63528.511289705326,12.98,12.99,12.94,12.99,63528.5113
2006-08-29 11:00:00,12.99,13.03,12.97,13.03,37122.0818982013,12.99,13.03,12.97,13.03,37122.0819
2006-08-29 11:30:00,13.03,13.04,13.02,13.03,48603.13815537696,13.03,13.04,13.02,13.03,48603.1382
2006-08-29 12:00:00,13.03,13.1,13.02,13.05,159969.38384998086,13.03,13.1,13.02,13.05,159969.3838
2006-08-29 12:30:00,13.09,13.13,13.08,13.13,80750.09567546881,13.09,13.13,13.08,13.13,80750.0957
2006-08-29 13:00:00,13.12,13.13,13.12,13.13,26789.131266743207,13.12,13.13,13.12,13.13,26789.1313
2006-08-29 13:30:00,13.13,13.15,13.13,13.13,135093.7619594336,13.13,13.15,13.13,13.13,135093.762
2006-08-29 14:00:00,13.13,13.25,13.11,13.2,175277.4588595484,13.13,13.25,13.11,13.2,175277.4589
2006-08-29 14:30:00,13.21,13.23,13.18,13.19,97206.27631075392,13.21,13.23,13.18,13.19,97206.2763
2006-08-29 15:00:00,13.19,13.24,13.16,13.2,345197.0914657482,13.19,13.24,13.16,13.2,345197.0915
2006-08-29 15:30:00,13.2,13.24,13.2,13.21,127057.02257941064,13.2,13.24,13.2,13.21,127057.0226
2006-08-30 09:30:00,13.07,13.19,13.02,13.14,282051.28205128206,13.07,13.19,13.02,13.14,282051.2821
2006-08-30 10:00:00,13.14,13.15,13.1,13.1,91083.0463069269,13.14,13.15,13.1,13.1,91083.0463
2006-08-30 10:30:00,13.1,13.1,13.05,13.08,268656.7164179105,13.1,13.1,13.05,13.08,268656.7164
2006-08-30 11:00:00,13.07,13.13,13.07,13.13,69269.03941829315,13.07,13.13,13.07,13.13,69269.0394
2006-08-30 11:30:00,13.13,13.13,13.08,13.08,151932.64446995792,13.13,13.13,13.08,13.08,151932.6445
2006-08-30 12:00:00,13.08,13.1,13.08,13.08,30616.150019135097,13.08,13.1,13.08,13.08,30616.15
2006-08-30 12:30:00,13.08,13.09,13.06,13.09,49368.54190585534,13.08,13.09,13.06,13.09,49368.5419
2006-08-30 13:00:00,13.08,13.08,13.05,13.06,105625.71756601609,13.08,13.08,13.05,13.06,105625.7176
2006-08-30 13:30:00,13.07,13.07,13.05,13.05,86873.32567929583,13.07,13.07,13.05,13.05,86873.3257
2006-08-30 14:00:00,13.06,13.07,13.04,13.04,132414.84883275928,13.06,13.07,13.04,13.04,132414.8488
2006-08-30 14:30:00,13.04,13.04,13.01,13.02,77305.77879831611,13.04,13.04,13.01,13.02,77305.7788
2006-08-30 15:00:00,13.02,13.04,13.01,13.04,97588.97818599312,13.02,13.04,13.01,13.04,97588.9782
2006-08-30 15:30:00,13.04,13.06,13.03,13.05,262533.48641408345,13.04,13.06,13.03,13.05,262533.4864
2006-08-31 09:30:00,13.1,13.19,13.04,13.16,426712.5908916954,13.1,13.19,13.04,13.16,426712.5909
2006-08-31 10:00:00,13.17,13.17,13.08,13.1,132032.1469575201,13.17,13.17,13.08,13.1,132032.147
2006-08-31 10:30:00,13.1,13.11,13.08,13.11,72330.65442020666,13.1,13.11,13.08,13.11,72330.6544
2006-08-31 11:00:00,13.11,13.14,13.1,13.12,77688.4806735553,13.11,13.14,13.1,13.12,77688.4807
2006-08-31 11:30:00,13.12,13.13,13.08,13.09,63911.21316494452,13.12,13.13,13.08,13.09,63911.2132
2006-08-31 12:00:00,13.09,13.12,13.09,13.09,39418.29314963643,13.09,13.12,13.09,13.09,39418.2931
2006-08-31 12:30:00,13.09,13.1,13.09,13.09,31764.255644852663,13.09,13.1,13.09,13.09,31764.2556
2006-08-31 13:00:00,13.09,13.1,13.08,13.1,33677.7650210486,13.09,13.1,13.08,13.1,33677.765
2006-08-31 13:30:00,13.09,13.1,13.07,13.08,41714.504401071565,13.09,13.1,13.07,13.08,41714.5044
2006-08-31 14:00:00,13.08,13.08,13.07,13.07,26023.72751626483,13.08,13.08,13.07,13.07,26023.7275
2006-08-31 14:30:00,13.07,13.08,13.06,13.07,62380.40566398776,13.07,13.08,13.06,13.07,62380.4057
2006-08-31 15:00:00,13.07,13.07,13.03,13.03,205128.20512820515,13.07,13.07,13.03,13.03,205128.2051
2006-08-31 15:30:00,13.03,13.03,13.01,13.03,535017.2215843858,13.03,13.03,13.01,13.03,535017.2216
2006-09-01 09:30:00,13.08,13.12,13.06,13.11,78453.88442403368,13.08,13.12,13.06,13.11,78453.8844
2006-09-01 10:00:00,13.11,13.13,13.06,13.07,61232.300038270194,13.11,13.13,13.06,13.07,61232.3
2006-09-01 10:30:00,13.07,13.09,13.04,13.08,225028.7026406429,13.07,13.09,13.04,13.08,225028.7026
2006-09-01 11:00:00,13.08,13.09,13.06,13.07,39035.59127439725,13.08,13.09,13.06,13.07,39035.5913
2006-09-01 11:30:00,13.07,13.08,13.06,13.07,47072.330654420206,13.07,13.08,13.06,13.07,47072.3307
2006-09-01 12:00:00,13.07,13.07,13.04,13.07,57022.57941063911,13.07,13.07,13.04,13.07,57022.5794
2006-09-01 12:30:00,13.06,13.1,13.06,13.09,88021.4313050134,13.06,13.1,13.06,13.09,88021.4313
2006-09-01 13:00:00,13.1,13.1,13.08,13.1,27937.236892460773,13.1,13.1,13.08,13.1,27937.2369
2006-09-01 13:30:00,13.1,13.11,13.1,13.1,27554.535017221584,13.1,13.11,13.1,13.1,27554.535
2006-09-01 14:00:00,13.11,13.11,13.09,13.1,166475.31572904708,13.11,13.11,13.09,13.1,166475.3157
2006-09-01 14:30:00,13.09,13.1,13.07,13.09,39418.29314963643,13.09,13.1,13.07,13.09,39418.2931
2006-09-01 15:00:00,13.09,13.1,13.08,13.09,28702.64064293915,13.09,13.1,13.08,13.09,28702.6406
2006-09-01 15:30:00,13.09,13.11,13.08,13.1,38652.889399158055,13.09,13.11,13.08,13.1,38652.8894
2006-09-05 09:30:00,13.07,13.09,13.01,13.04,70034.44316877153,13.07,13.09,13.01,13.04,70034.4432
2006-09-05 10:00:00,13.04,13.1,13.03,13.07,109835.43819364716,13.04,13.1,13.03,13.07,109835.4382
2006-09-05 10:30:00,13.07,13.07,13.04,13.05,50133.94565633372,13.07,13.07,13.04,13.05,50133.9457
2006-09-05 11:00:00,13.05,13.07,13.03,13.04,59318.79066207425,13.05,13.07,13.03,13.04,59318.7907
2006-09-05 11:30:00,13.04,13.05,13.03,13.04,40566.398775354,13.04,13.05,13.03,13.04,40566.3988
2006-09-05 12:00:00,13.04,13.05,13.03,13.05,39800.99502487562,13.04,13.05,13.03,13.05,39800.995
2006-09-05 12:30:00,13.05,13.06,13.04,13.06,17604.28626100268,13.05,13.06,13.04,13.06,17604.2863
2006-09-05 13:00:00,13.06,13.06,13.04,13.05,24492.920015308075,13.06,13.06,13.04,13.05,24492.92
2006-09-05 13:30:00,13.05,13.06,13.05,13.05,34060.46689628779,13.05,13.06,13.05,13.05,34060.4669
2006-09-05 14:00:00,13.05,13.07,13.04,13.05,48603.13815537696,13.05,13.07,13.04,13.05,48603.1382
2006-09-05 14:30:00,13.04,13.05,13.04,13.05,30998.85189437429,13.04,13.05,13.04,13.05,30998.8519
2006-09-05 15:00:00,13.04,13.08,13.03,13.07,142747.7994642174,13.04,13.08,13.03,13.07,142747.7995
2006-09-05 15:30:00,13.07,13.08,13.04,13.04,73478.76004592422,13.07,13.08,13.04,13.04,73478.76
2006-09-06 09:30:00,13.01,13.07,13.0,13.02,146957.52009184845,13.01,13.07,13.0,13.02,146957.5201
2006-09-06 10:00:00,13.02,13.06,13.02,13.04,66972.82816685802,13.02,13.06,13.02,13.04,66972.8282
2006-09-06 10:30:00,13.04,13.04,13.0,13.03,62380.40566398776,13.04,13.04,13.0,13.03,62380.4057
2006-09-06 11:00:00,13.03,13.05,12.99,13.05,81515.49942594719,13.03,13.05,12.99,13.05,81515.4994
2006-09-06 11:30:00,13.05,13.05,13.03,13.05,84959.81630309988,13.05,13.05,13.03,13.05,84959.8163
2006-09-06 12:00:00,13.04,13.05,13.03,13.04,37122.0818982013,13.04,13.05,13.03,13.04,37122.0819
2006-09-06 12:30:00,13.04,13.07,13.04,13.06,93761.95943360122,13.04,13.07,13.04,13.06,93761.9594
2006-09-06 13:00:00,13.07,13.07,13.05,13.06,23727.516264829697,13.07,13.07,13.05,13.06,23727.5163
2006-09-06 13:30:00,13.05,13.07,13.05,13.06,53960.9644087256,13.05,13.07,13.05,13.06,53960.9644
2006-09-06 14:00:00,13.05,13.09,13.05,13.09,96440.87256027554,13.05,13.09,13.05,13.09,96440.8726
2006-09-06 14:30:00,13.09,13.09,12.99,13.01,102181.40068886336,13.09,13.09,12.99,13.01,102181.4007
2006-09-06 15:00:00,13.01,13.1,12.99,13.06,237657.86452353612,13.01,13.1,12.99,13.06,237657.8645
2006-09-06 15:30:00,13.07,13.07,13.01,13.03,146957.52009184845,13.07,13.07,13.01,13.03,146957.5201
2006-09-07 09:30:00,12.98,13.04,12.98,12.99,41331.802525832376,12.98,13.04,12.98,12.99,41331.8025
2006-09-07 10:00:00,13.0,13.0,12.97,12.97,53195.560658247225,13.0,13.0,12.97,12.97,53195.5607
2006-09-07 10:30:00,12.96,12.99,12.95,12.98,59318.79066207425,12.96,12.99,12.95,12.98,59318.7907
2006-09-07 11:00:00,12.99,13.02,12.99,13.02,38270.18752391887,12.99,13.02,12.99,13.02,38270.1875
2006-09-07 11:30:00,13.02,13.05,13.0,13.05,22579.41063911213,13.02,13.05,13.0,13.05,22579.4106
2006-09-07 12:00:00,13.05,13.05,13.0,13.01,21814.00688863376,13.05,13.05,13.0,13.01,21814.0069
2006-09-07 12:30:00,13.01,13.01,12.98,12.98,29085.34251817834,13.01,13.01,12.98,12.98,29085.3425
2006-09-07 13:00:00,12.98,13.03,12.97,13.03,29085.34251817834,12.98,13.03,12.97,13.03,29085.3425
2006-09-07 13:30:00,13.02,13.1,13.02,13.07,40949.10065059319,13.02,13.1,13.02,13.07,40949.1007
2006-09-07 14:00:00,13.08,13.08,13.0,13.01,66590.12629161883,13.08,13.08,13.0,13.01,66590.1263
2006-09-07 14:30:00,13.02,13.04,13.01,13.02,42097.20627631075,13.02,13.04,13.01,13.02,42097.2063
2006-09-07 15:00:00,13.03,13.03,13.0,13.01,274397.2445464983,13.03,13.03,13.0,13.01,274397.2445
2006-09-07 15:30:00,13.01,13.02,13.01,13.01,75009.56754688098,13.01,13.02,13.01,13.01,75009.5675
2006-09-08 09:30:00,13.01,13.07,13.01,13.04,67738.2319173364,13.01,13.07,13.01,13.04,67738.2319
2006-09-08 10:00:00,13.04,13.07,13.04,13.06,40183.69690011481,13.04,13.07,13.04,13.06,40183.6969
2006-09-08 10:30:00,13.07,13.08,13.05,13.06,76157.67317259854,13.07,13.08,13.05,13.06,76157.6732
2006-09-08 11:00:00,13.06,13.07,13.04,13.07,62380.40566398776,13.06,13.07,13.04,13.07,62380.4057
2006-09-08 11:30:00,13.05,13.07,13.05,13.06,32912.361270570225,13.05,13.07,13.05,13.06,32912.3613
2006-09-08 12:00:00,13.07,13.08,13.06,13.07,83811.71067738232,13.07,13.08,13.06,13.07,83811.7107
2006-09-08 12:30:00,13.07,13.09,13.07,13.09,21431.305013394565,13.07,13.09,13.07,13.09,21431.305
2006-09-08 13:00:00,13.09,13.1,13.08,13.09,39035.59127439725,13.09,13.1,13.08,13.09,39035.5913
2006-09-08 13:30:00,13.09,13.1,13.09,13.1,54343.66628396479,13.09,13.1,13.09,13.1,54343.6663
2006-09-08 14:00:00,13.11,13.11,13.09,13.11,45924.22502870264,13.11,13.11,13.09,13.11,45924.225
2006-09-08 14:30:00,13.11,13.11,13.09,13.1,70034.44316877153,13.11,13.11,13.09,13.1,70034.4432
2006-09-08 15:00:00,13.1,13.13,13.1,13.12,30616.150019135097,13.1,13.13,13.1,13.12,30616.15
2006-09-08 15:30:00,13.12,13.13,13.09,13.09,120933.79257558363,13.12,13.13,13.09,13.09,120933.7926
2006-09-11 09:30:00,13.07,13.09,13.01,13.05,75009.56754688098,13.07,13.09,13.01,13.05,75009.5675
2006-09-11 10:00:00,13.05,13.05,13.02,13.03,47455.0325296594,13.05,13.05,13.02,13.03,47455.0325
2006-09-11 10:30:00,13.03,13.07,13.02,13.03,66207.42441637964,13.03,13.07,13.02,13.03,66207.4244
2006-09-11 11:00:00,13.04,13.13,13.04,13.12,51664.75315729047,13.04,13.13,13.04,13.12,51664.7532
2006-09-11 11:30:00,13.12,13.13,13.09,13.13,45541.52315346345,13.12,13.13,13.09,13.13,45541.5232
2006-09-11 12:00:00,13.12,13.19,13.12,13.19,100267.89131266745,13.12,13.19,13.12,13.19,100267.8913
2006-09-11 12:30:00,13.19,13.19,13.15,13.17,40566.398775354,13.19,13.19,13.15,13.17,40566.3988
2006-09-11 13:00:00,13.17,13.22,13.16,13.22,190202.8319938768,13.17,13.22,13.16,13.22,190202.832
2006-09-11 13:30:00,13.22,13.25,13.19,13.19,61997.70378874857,13.22,13.25,13.19,13.19,61997.7038
2006-09-11 14:00:00,13.18,13.2,13.13,13.13,95292.76693455798,13.18,13.2,13.13,13.13,95292.7669
2006-09-11 14:30:00,13.13,13.22,13.08,13.1,270570.22579410643,13.13,13.22,13.08,13.1,270570.2258
2006-09-11 15:00:00,13.1,13.1,13.07,13.07,146192.11634137007,13.1,13.1,13.07,13.07,146192.1163
2006-09-11 15:30:00,13.07,13.1,13.07,13.09,272483.7351703024,13.07,13.1,13.07,13.09,272483.7352
2006-09-12 09:30:00,13.13,13.14,13.1,13.13,264829.69766551856,13.13,13.14,13.1,13.13,264829.6977
2006-09-12 10:00:00,13.13,13.33,13.12,13.32,256027.55453501723,13.13,13.33,13.12,13.32,256027.5545
2006-09-12 10:30:00,13.32,13.35,13.29,13.34,233830.8457711443,13.32,13.35,13.29,13.34,233830.8458
2006-09-12 11:00:00,13.35,13.43,13.34,13.4,236892.4607730578,13.35,13.43,13.34,13.4,236892.4608
2006-09-12 11:30:00,13.41,13.5,13.4,13.46,221967.08763872943,13.41,13.5,13.4,13.46,221967.0876
2006-09-12 12:00:00,13.46,13.53,13.45,13.52,132414.84883275928,13.46,13.53,13.45,13.52,132414.8488
2006-09-12 12:30:00,13.53,13.55,13.5,13.54,87638.7294297742,13.53,13.55,13.5,13.54,87638.7294
2006-09-12 13:00:00,13.54,13.56,13.51,13.51,135476.4638346728,13.54,13.56,13.51,13.51,135476.4638
2006-09-12 13:30:00,13.52,13.56,13.51,13.54,77688.4806735553,13.52,13.56,13.51,13.54,77688.4807
2006-09-12 14:00:00,13.54,13.55,13.51,13.53,84194.4125526215,13.54,13.55,13.51,13.53,84194.4126
2006-09-12 14:30:00,13.53,13.6,13.52,13.6,224646.00076540376,13.53,13.6,13.52,13.6,224646.0008
2006-09-12 15:00:00,13.6,13.65,13.58,13.62,168771.52698048222,13.6,13.65,13.58,13.62,168771.527
2006-09-12 15:30:00,13.63,13.63,13.59,13.61,582854.9559892843,13.63,13.63,13.59,13.61,582854.956
2006-09-13 09:30:00,13.56,13.68,13.56,13.63,164561.80635285113,13.56,13.68,13.56,13.63,164561.8064
2006-09-13 10:00:00,13.63,13.64,13.54,13.57,194412.55262150784,13.63,13.64,13.54,13.57,194412.5526
2006-09-13 10:30:00,13.57,13.57,13.51,13.55,140834.29008802143,13.57,13.57,13.51,13.55,140834.2901
2006-09-13 11:00:00,13.53,13.54,13.46,13.51,104477.6119402985,13.53,13.54,13.46,13.51,104477.6119
2006-09-13 11:30:00,13.51,13.51,13.45,13.5,80367.39380022962,13.51,13.51,13.45,13.5,80367.3938
2006-09-13 12:00:00,13.5,13.52,13.5,13.51,39035.59127439725,13.5,13.52,13.5,13.51,39035.5913
2006-09-13 12:30:00,13.51,13.52,13.49,13.51,36356.67814772292,13.51,13.52,13.49,13.51,36356.6781
2006-09-13 13:00:00,13.51,13.52,13.51,13.52,36356.67814772292,13.51,13.52,13.51,13.52,36356.6781
2006-09-13 13:30:00,13.52,13.53,13.51,13.51,86490.62380405664,13.52,13.53,13.51,13.51,86490.6238
2006-09-13 14:00:00,13.51,13.61,13.51,13.58,115193.2644469958,13.51,13.61,13.51,13.58,115193.2644
2006-09-13 14:30:00,13.58,13.59,13.57,13.58,133562.95445847686,13.58,13.59,13.57,13.58,133562.9545
2006-09-13 15:00:00,13.58,13.59,13.5,13.52,179487.1794871795,13.58,13.59,13.5,13.52,179487.1795
2006-09-13 15:30:00,13.52,13.56,13.52,13.56,113662.45694603903,13.52,13.56,13.52,13.56,113662.4569
2006-09-14 09:30:00,13.51,13.55,13.46,13.47,42097.20627631075,13.51,13.55,13.46,13.47,42097.2063
2006-09-14 10:00:00,13.52,13.52,13.41,13.41,46306.92690394183,13.52,13.52,13.41,13.41,46306.9269
2006-09-14 10:30:00,13.42,13.45,13.4,13.45,68886.33754305396,13.42,13.45,13.4,13.45,68886.3375
2006-09-14 11:00:00,13.44,13.5,13.44,13.46,52430.15690776885,13.44,13.5,13.44,13.46,52430.1569
2006-09-14 11:30:00,13.46,13.47,13.43,13.44,26406.42939150401,13.46,13.47,13.43,13.44,26406.4294
2006-09-14 12:00:00,13.44,13.44,13.39,13.43,273631.84079601994,13.44,13.44,13.39,13.43,273631.8408
2006-09-14 12:30:00,13.43,13.48,13.43,13.47,23344.81438959051,13.43,13.48,13.43,13.47,23344.8144
2006-09-14 13:00:00,13.47,13.47,13.42,13.45,178339.07386146192,13.47,13.47,13.42,13.45,178339.0739
2006-09-14 13:30:00,13.45,13.49,13.45,13.46,55874.473784921545,13.45,13.49,13.45,13.46,55874.4738
2006-09-14 14:00:00,13.46,13.46,13.43,13.44,62380.40566398776,13.46,13.46,13.43,13.44,62380.4057
2006-09-14 14:30:00,13.45,13.46,13.44,13.44,91465.74818216608,13.45,13.46,13.44,13.44,91465.7482
2006-09-14 15:00:00,13.44,13.45,13.44,13.44,88021.4313050134,13.44,13.45,13.44,13.44,88021.4313
2006-09-14 15:30:00,13.44,13.46,13.44,13.45,88404.13318025258,13.44,13.46,13.44,13.45,88404.1332
2006-09-15 09:30:00,13.5,13.52,13.48,13.51,575583.6203597398,13.5,13.52,13.48,13.51,575583.6204
2006-09-15 10:00:00,13.52,13.55,13.48,13.5,47072.330654420206,13.52,13.55,13.48,13.5,47072.3307
2006-09-15 10:30:00,13.51,13.52,13.48,13.51,37122.0818982013,13.51,13.52,13.48,13.51,37122.0819
2006-09-15 11:00:00,13.52,13.52,13.47,13.48,22579.41063911213,13.52,13.52,13.47,13.48,22579.4106
2006-09-15 11:30:00,13.48,13.5,13.46,13.49,37122.0818982013,13.48,13.5,13.46,13.49,37122.0819
2006-09-15 12:00:00,13.48,13.5,13.47,13.48,43628.01377726751,13.48,13.5,13.47,13.48,43628.0138
2006-09-15 12:30:00,13.49,13.49,13.42,13.43,29085.34251817834,13.49,13.49,13.42,13.43,29085.3425
2006-09-15 13:00:00,13.43,13.47,13.43,13.45,23344.81438959051,13.43,13.47,13.43,13.45,23344.8144
2006-09-15 13:30:00,13.45,13.48,13.45,13.47,26406.42939150401,13.45,13.48,13.45,13.47,26406.4294
2006-09-15 14:00:00,13.46,13.49,13.46,13.48,16838.8825105243,13.46,13.49,13.46,13.48,16838.8825
2006-09-15 14:30:00,13.48,13.5,13.46,13.46,68886.33754305396,13.48,13.5,13.46,13.46,68886.3375
2006-09-15 15:00:00,13.46,13.46,13.45,13.45,42862.61002678913,13.46,13.46,13.45,13.45,42862.61
2006-09-15 15:30:00,13.45,13.46,13.44,13.45,120168.38882510526,13.45,13.46,13.44,13.45,120168.3888
2006-09-18 09:30:00,13.41,13.46,13.37,13.43,66590.12629161883,13.41,13.46,13.37,13.43,66590.1263
2006-09-18 10:00:00,13.43,13.46,13.43,13.45,37887.48564867968,13.43,13.46,13.43,13.45,37887.4856
2006-09-18 10:30:00,13.44,13.47,13.44,13.44,57022.57941063911,13.44,13.47,13.44,13.44,57022.5794
2006-09-18 11:00:00,13.44,13.47,13.44,13.45,66972.82816685802,13.44,13.47,13.44,13.45,66972.8282
2006-09-18 11:30:00,13.45,13.46,13.45,13.45,21814.00688863376,13.45,13.46,13.45,13.45,21814.0069
2006-09-18 12:00:00,13.45,13.46,13.44,13.45,34825.87064676617,13.45,13.46,13.44,13.45,34825.8706
2006-09-18 12:30:00,13.45,13.46,13.45,13.45,37887.48564867968,13.45,13.46,13.45,13.45,37887.4856
2006-09-18 13:00:00,13.45,13.45,13.43,13.45,50516.6475315729,13.45,13.45,13.43,13.45,50516.6475
2006-09-18 13:30:00,13.44,13.45,13.39,13.4,141216.99196326063,13.44,13.45,13.39,13.4,141216.992
2006-09-18 14:00:00,13.4,13.42,13.39,13.4,30998.85189437429,13.4,13.42,13.39,13.4,30998.8519
2006-09-18 14:30:00,13.4,13.4,13.36,13.37,76540.37504783773,13.4,13.4,13.36,13.37,76540.375
2006-09-18 15:00:00,13.37,13.38,13.35,13.36,187523.91886720245,13.37,13.38,13.35,13.36,187523.9189
2006-09-18 15:30:00,13.36,13.37,13.33,13.35,543436.662839648,13.36,13.37,13.33,13.35,543436.6628
2006-09-19 09:30:00,13.33,13.42,13.33,13.35,156142.36509758898,13.33,13.42,13.33,13.35,156142.3651
2006-09-19 10:00:00,13.35,13.37,13.34,13.36,77305.77879831611,13.35,13.37,13.34,13.36,77305.7788
2006-09-19 10:30:00,13.37,13.38,13.34,13.37,111748.94756984308,13.37,13.38,13.34,13.37,111748.9476
2006-09-19 11:00:00,13.37,13.38,13.32,13.33,68886.33754305396,13.37,13.38,13.32,13.33,68886.3375
2006-09-19 11:30:00,13.32,13.33,13.32,13.33,154611.55759663222,13.32,13.33,13.32,13.33,154611.5576
2006-09-19 12:00:00,13.33,13.33,13.3,13.3,84194.4125526215,13.33,13.33,13.3,13.3,84194.4126
2006-09-19 12:30:00,13.31,13.33,13.31,13.33,37504.78377344049,13.31,13.33,13.31,13.33,37504.7838
2006-09-19 13:00:00,13.33,13.35,13.32,13.34,47837.73440489858,13.33,13.35,13.32,13.34,47837.7344
2006-09-19 13:30:00,13.35,13.35,13.33,13.34,27171.833141982395,13.35,13.35,13.33,13.34,27171.8331
2006-09-19 14:00:00,13.34,13.37,13.33,13.37,32146.95752009185,13.34,13.37,13.33,13.37,32146.9575
2006-09-19 14:30:00,13.37,13.38,13.35,13.36,37887.48564867968,13.37,13.38,13.35,13.36,37887.4856
2006-09-19 15:00:00,13.36,13.38,13.35,13.36,59318.79066207425,13.36,13.38,13.35,13.36,59318.7907
2006-09-19 15:30:00,13.37,13.38,13.35,13.37,80367.39380022962,13.37,13.38,13.35,13.37,80367.3938
2006-09-20 09:30:00,13.48,13.49,13.32,13.42,57405.2812858783,13.48,13.49,13.32,13.42,57405.2813
2006-09-20 10:00:00,13.41,13.42,13.38,13.41,64676.61691542289,13.41,13.42,13.38,13.41,64676.6169
2006-09-20 10:30:00,13.42,13.42,13.39,13.4,125526.2150784539,13.42,13.42,13.39,13.4,125526.2151
2006-09-20 11:00:00,13.39,13.41,13.38,13.4,122081.8982013012,13.39,13.41,13.38,13.4,122081.8982
2006-09-20 11:30:00,13.41,13.42,13.39,13.4,104477.6119402985,13.41,13.42,13.39,13.4,104477.6119
2006-09-20 12:00:00,13.4,13.42,13.4,13.42,28702.64064293915,13.4,13.42,13.4,13.42,28702.6406
2006-09-20 12:30:00,13.42,13.42,13.42,13.42,14159.96938384998,13.42,13.42,13.42,13.42,14159.9694
2006-09-20 13:00:00,13.42,13.42,13.38,13.39,27554.535017221584,13.42,13.42,13.38,13.39,27554.535
2006-09-20 13:30:00,13.39,13.43,13.38,13.43,81132.797550708,13.39,13.43,13.38,13.43,81132.7976
2006-09-20 14:00:00,13.43,13.45,13.37,13.38,50133.94565633372,13.43,13.45,13.37,13.38,50133.9457
2006-09-20 14:30:00,13.37,13.42,13.36,13.41,77305.77879831611,13.37,13.42,13.36,13.41,77305.7788
2006-09-20 15:00:00,13.41,13.44,13.4,13.43,57787.98316111749,13.41,13.44,13.4,13.43,57787.9832
2006-09-20 15:30:00,13.43,13.45,13.38,13.41,136624.56946039037,13.43,13.45,13.38,13.41,136624.5695
2006-09-21 09:30:00,13.5,13.5,13.38,13.38,54343.66628396479,13.5,13.5,13.38,13.38,54343.6663
2006-09-21 10:00:00,13.38,13.38,13.32,13.37,66972.82816685802,13.38,13.38,13.32,13.37,66972.8282
2006-09-21 10:30:00,13.37,13.38,13.35,13.35,127057.02257941064,13.37,13.38,13.35,13.35,127057.0226
2006-09-21 11:00:00,13.35,13.4,13.35,13.4,131266.74320704173,13.35,13.4,13.35,13.4,131266.7432
2006-09-21 11:30:00,13.4,13.41,13.38,13.39,75774.97129735936,13.4,13.41,13.38,13.39,75774.9713
2006-09-21 12:00:00,13.39,13.41,13.35,13.37,133180.25258323766,13.39,13.41,13.35,13.37,133180.2526
2006-09-21 12:30:00,13.38,13.4,13.31,13.33,123612.70570225795,13.38,13.4,13.31,13.33,123612.7057
2006-09-21 13:00:00,13.33,13.36,13.3,13.36,85342.51817833907,13.33,13.36,13.3,13.36,85342.5182
2006-09-21 13:30:00,13.35,13.42,13.34,13.39,67355.5300420972,13.35,13.42,13.34,13.39,67355.53
2006-09-21 14:00:00,13.4,13.42,13.34,13.36,68503.63566781477,13.4,13.42,13.34,13.36,68503.6357
2006-09-21 14:30:00,13.36,13.38,13.33,13.34,193647.1488710295,13.36,13.38,13.33,13.34,193647.1489
2006-09-21 15:00:00,13.33,13.35,13.31,13.35,187523.91886720245,13.33,13.35,13.31,13.35,187523.9189
2006-09-21 15:30:00,13.35,13.36,13.32,13.35,288557.2139303483,13.35,13.36,13.32,13.35,288557.2139
2006-09-22 09:30:00,13.31,13.35,13.29,13.32,303865.28893991583,13.31,13.35,13.29,13.32,303865.2889
2006-09-22 10:00:00,13.31,13.34,13.31,13.32,65442.02066590127,13.31,13.34,13.31,13.32,65442.0207
2006-09-22 10:30:00,13.32,13.35,13.28,13.32,97588.97818599312,13.32,13.35,13.28,13.32,97588.9782
2006-09-22 11:00:00,13.32,13.34,13.26,13.26,128587.8300803674,13.32,13.34,13.26,13.26,128587.8301
2006-09-22 11:30:00,13.26,13.3,13.26,13.29,78453.88442403368,13.26,13.3,13.26,13.29,78453.8844
2006-09-22 12:00:00,13.29,13.29,13.27,13.27,102946.80443934177,13.29,13.29,13.27,13.27,102946.8044
2006-09-22 12:30:00,13.26,13.28,13.26,13.28,64293.9150401837,13.26,13.28,13.26,13.28,64293.915
2006-09-22 13:00:00,13.28,13.31,13.26,13.26,65442.02066590127,13.28,13.31,13.26,13.26,65442.0207
2006-09-22 13:30:00,13.26,13.28,13.25,13.28,95292.76693455798,13.26,13.28,13.25,13.28,95292.7669
2006-09-22 14:00:00,13.27,13.32,13.27,13.32,96058.17068503636,13.27,13.32,13.27,13.32,96058.1707
2006-09-22 14:30:00,13.32,13.32,13.28,13.3,96058.17068503636,13.32,13.32,13.28,13.3,96058.1707
2006-09-22 15:00:00,13.31,13.34,13.31,13.31,388442.4033677765,13.31,13.34,13.31,13.31,388442.4034
2006-09-22 15:30:00,13.31,13.39,13.31,13.33,367011.098354382,13.31,13.39,13.31,13.33,367011.0984
2006-09-25 09:30:00,13.3,13.37,13.24,13.27,75009.56754688098,13.3,13.37,13.24,13.27,75009.5675
2006-09-25 10:00:00,13.28,13.33,13.27,13.29,135859.165709912,13.28,13.33,13.27,13.29,135859.1657
2006-09-25 10:30:00,13.29,13.3,13.27,13.27,71947.95254496747,13.29,13.3,13.27,13.27,71947.9525
2006-09-25 11:00:00,13.27,13.29,13.26,13.29,46306.92690394183,13.27,13.29,13.26,13.29,46306.9269
2006-09-25 11:30:00,13.29,13.29,13.26,13.26,36356.67814772292,13.29,13.29,13.26,13.26,36356.6781
2006-09-25 12:00:00,13.26,13.3,13.24,13.27,108304.6306926904,13.26,13.3,13.24,13.27,108304.6307
2006-09-25 12:30:00,13.27,13.3,13.27,13.3,118254.8794489093,13.27,13.3,13.27,13.3,118254.8794
2006-09-25 13:00:00,13.3,13.32,13.26,13.27,120933.79257558363,13.3,13.32,13.26,13.27,120933.7926
2006-09-25 13:30:00,13.27,13.31,13.27,13.29,65059.31879066208,13.27,13.31,13.27,13.29,65059.3188
2006-09-25 14:00:00,13.29,13.31,13.26,13.26,150784.5388442403,13.29,13.31,13.26,13.26,150784.5388
2006-09-25 14:30:00,13.26,13.31,13.26,13.3,89552.23880597015,13.26,13.31,13.26,13.3,89552.2388
2006-09-25 15:00:00,13.31,13.32,13.29,13.31,107921.9288174512,13.31,13.32,13.29,13.31,107921.9288
2006-09-25 15:30:00,13.31,13.31,13.25,13.3,249138.92078071184,13.31,13.31,13.25,13.3,249138.9208
2006-09-26 09:30:00,13.26,13.29,13.21,13.24,95292.76693455798,13.26,13.29,13.21,13.24,95292.7669
2006-09-26 10:00:00,13.24,13.28,13.23,13.26,76923.07692307692,13.24,13.28,13.23,13.26,76923.0769
2006-09-26 10:30:00,13.26,13.26,13.19,13.2,71565.25066972828,13.26,13.26,13.19,13.2,71565.2507
2006-09-26 11:00:00,13.2,13.21,13.16,13.17,181783.39073861463,13.2,13.21,13.16,13.17,181783.3907
2006-09-26 11:30:00,13.17,13.19,13.13,13.16,138155.37696134712,13.17,13.19,13.13,13.16,138155.377
2006-09-26 12:00:00,13.14,13.21,13.14,13.2,133180.25258323766,13.14,13.21,13.14,13.2,133180.2526
2006-09-26 12:30:00,13.2,13.25,13.19,13.25,155376.9613471106,13.2,13.25,13.19,13.25,155376.9613
2006-09-26 13:00:00,13.24,13.4,13.21,13.37,233065.4420206659,13.24,13.4,13.21,13.37,233065.442
2006-09-26 13:30:00,13.38,13.44,13.31,13.34,140834.29008802143,13.38,13.44,13.31,13.34,140834.2901
2006-09-26 14:00:00,13.34,13.35,13.23,13.24,106391.12131649443,13.34,13.35,13.23,13.24,106391.1213
2006-09-26 14:30:00,13.24,13.25,13.22,13.24,251817.83390738617,13.24,13.25,13.22,13.24,251817.8339
2006-09-26 15:00:00,13.24,13.25,13.22,13.23,119402.98507462688,13.24,13.25,13.22,13.23,119402.9851
2006-09-26 15:30:00,13.23,13.25,13.22,13.23,250287.02640642945,13.23,13.25,13.22,13.23,250287.0264
2006-09-27 09:30:00,13.2,13.22,13.11,13.13,117489.47569843092,13.2,13.22,13.11,13.13,117489.4757
2006-09-27 10:00:00,13.11,13.13,13.04,13.04,244163.7964026024,13.11,13.13,13.04,13.04,244163.7964
2006-09-27 10:30:00,13.04,13.09,13.04,13.07,355530.0420972063,13.04,13.09,13.04,13.07,355530.0421
2006-09-27 11:00:00,13.07,13.07,13.05,13.06,117106.77382319172,13.07,13.07,13.05,13.06,117106.7738
2006-09-27 11:30:00,13.06,13.1,13.05,13.07,112897.05319556066,13.06,13.1,13.05,13.07,112897.0532
2006-09-27 12:00:00,13.07,13.07,13.05,13.06,84959.81630309988,13.07,13.07,13.05,13.06,84959.8163
2006-09-27 12:30:00,13.06,13.08,13.05,13.06,112897.05319556066,13.06,13.08,13.05,13.06,112897.0532
2006-09-27 13:00:00,13.06,13.06,13.05,13.05,75009.56754688098,13.06,13.06,13.05,13.05,75009.5675
2006-09-27 13:30:00,13.05,13.05,13.01,13.01,241484.8832759281,13.05,13.05,13.01,13.01,241484.8833
2006-09-27 14:00:00,13.01,13.06,12.99,13.03,255262.15078453888,13.01,13.06,12.99,13.03,255262.1508
2006-09-27 14:30:00,13.02,13.03,12.99,13.0,170685.03635667817,13.02,13.03,12.99,13.0,170685.0364
2006-09-27 15:00:00,13.0,13.04,12.99,13.04,238423.26827401447,13.0,13.04,12.99,13.04,238423.2683
2006-09-27 15:30:00,13.04,13.07,13.04,13.07,173746.65135859163,13.04,13.07,13.04,13.07,173746.6514
2006-09-28 09:30:00,13.1,13.11,13.0,13.09,229238.42326827403,13.1,13.11,13.0,13.09,229238.4233
2006-09-28 10:00:00,13.09,13.11,13.05,13.07,413700.72713356296,13.09,13.11,13.05,13.07,413700.7271
2006-09-28 10:30:00,13.07,13.07,13.04,13.05,242250.28702640644,13.07,13.07,13.04,13.05,242250.287
2006-09-28 11:00:00,13.05,13.1,13.05,13.1,160734.78760045924,13.05,13.1,13.05,13.1,160734.7876
2006-09-28 11:30:00,13.09,13.13,13.09,13.11,151932.64446995792,13.09,13.13,13.09,13.11,151932.6445
2006-09-28 12:00:00,13.11,13.11,13.07,13.09,61232.300038270194,13.11,13.11,13.07,13.09,61232.3
2006-09-28 12:30:00,13.09,13.11,13.09,13.1,61997.70378874857,13.09,13.11,13.09,13.1,61997.7038
2006-09-28 13:00:00,13.11,13.12,13.1,13.12,40566.398775354,13.11,13.12,13.1,13.12,40566.3988
2006-09-28 13:30:00,13.12,13.14,13.11,13.13,43245.31190202832,13.12,13.14,13.11,13.13,43245.3119
2006-09-28 14:00:00,13.13,13.14,13.12,13.14,373899.73210868734,13.13,13.14,13.12,13.14,373899.7321
2006-09-28 14:30:00,13.14,13.14,13.13,13.13,74244.1637964026,13.14,13.14,13.13,13.13,74244.1638
2006-09-28 15:00:00,13.13,13.13,13.11,13.13,92613.85380788366,13.13,13.13,13.11,13.13,92613.8538
2006-09-28 15:30:00,13.13,13.13,13.11,13.11,375813.2414848833,13.13,13.13,13.11,13.11,375813.2415
2006-09-29 09:30:00,13.17,13.19,13.07,13.1,77305.77879831611,13.17,13.19,13.07,13.1,77305.7788
2006-09-29 10:00:00,13.1,13.14,13.06,13.12,114045.15882127822,13.1,13.14,13.06,13.12,114045.1588
2006-09-29 10:30:00,13.1,13.11,13.07,13.08,24492.920015308075,13.1,13.11,13.07,13.08,24492.92
2006-09-29 11:00:00,13.08,13.09,13.07,13.08,39800.99502487562,13.08,13.09,13.07,13.08,39800.995
2006-09-29 11:30:00,13.09,13.16,13.08,13.16,42479.90815154994,13.09,13.16,13.08,13.16,42479.9082
2006-09-29 12:00:00,13.16,13.2,13.15,13.19,163796.40260237275,13.16,13.2,13.15,13.19,163796.4026
2006-09-29 12:30:00,13.19,13.22,13.17,13.18,82663.60505166475,13.19,13.22,13.17,13.18,82663.6051
2006-09-29 13:00:00,13.18,13.22,13.17,13.22,158438.5763490241,13.18,13.22,13.17,13.22,158438.5763
2006-09-29 13:30:00,13.2,13.21,13.14,13.15,79219.28817451205,13.2,13.21,13.14,13.15,79219.2882
2006-09-29 14:00:00,13.15,13.16,13.11,13.11,65442.02066590127,13.15,13.16,13.11,13.11,65442.0207
2006-09-29 14:30:00,13.12,13.12,13.1,13.1,42479.90815154994,13.12,13.12,13.1,13.1,42479.9082
2006-09-29 15:00:00,13.1,13.14,13.09,13.13,44393.417527745885,13.1,13.14,13.09,13.13,44393.4175
2006-09-29 15:30:00,13.13,13.13,13.09,13.1,112897.05319556066,13.13,13.13,13.09,13.1,112897.0532
2006-10-02 09:30:00,13.09,13.15,13.09,13.09,136624.56946039037,13.09,13.15,13.09,13.09,136624.5695
2006-10-02 10:00:00,13.09,13.11,12.99,13.0,91465.74818216608,13.09,13.11,12.99,13.0,91465.7482
2006-10-02 10:30:00,13.0,13.0,12.93,13.0,130118.63758132416,13.0,13.0,12.93,13.0,130118.6376
2006-10-02 11:00:00,13.0,13.0,12.98,13.0,39418.29314963643,13.0,13.0,12.98,13.0,39418.2931
2006-10-02 11:30:00,13.0,13.06,13.0,13.02,117489.47569843092,13.0,13.06,13.0,13.02,117489.4757
2006-10-02 12:00:00,13.02,13.04,13.02,13.04,35208.57252200536,13.02,13.04,13.02,13.04,35208.5725
2006-10-02 12:30:00,13.04,13.06,13.02,13.03,48985.84003061615,13.04,13.06,13.02,13.03,48985.84
2006-10-02 13:00:00,13.03,13.07,13.03,13.07,24875.621890547263,13.03,13.07,13.03,13.07,24875.6219
2006-10-02 13:30:00,13.07,13.07,12.97,12.98,29850.74626865672,13.07,13.07,12.97,12.98,29850.7463
2006-10-02 14:00:00,12.99,13.05,12.97,13.0,71947.95254496747,12.99,13.05,12.97,13.0,71947.9525
2006-10-02 14:30:00,13.0,13.0,12.95,12.97,43245.31190202832,13.0,13.0,12.95,12.97,43245.3119
2006-10-02 15:00:00,12.98,12.99,12.95,12.99,35591.274397244546,12.98,12.99,12.95,12.99,35591.2744
2006-10-02 15:30:00,12.99,13.0,12.98,12.99,48603.13815537696,12.99,13.0,12.98,12.99,48603.1382
2006-10-03 09:30:00,13.0,13.02,12.92,12.93,22196.708763872943,13.0,13.02,12.92,12.93,22196.7088
2006-10-03 10:00:00,12.94,12.96,12.93,12.95,53960.9644087256,12.94,12.96,12.93,12.95,53960.9644
2006-10-03 10:30:00,12.95,12.97,12.93,12.95,25258.32376578645,12.95,12.97,12.93,12.95,25258.3238
2006-10-03 11:00:00,12.94,12.97,12.92,12.96,45541.52315346345,12.94,12.97,12.92,12.96,45541.5232
2006-10-03 11:30:00,12.96,12.97,12.94,12.95,27171.833141982395,12.96,12.97,12.94,12.95,27171.8331
2006-10-03 12:00:00,12.95,13.03,12.95,13.02,32529.65939533104,12.95,13.03,12.95,13.02,32529.6594
2006-10-03 12:30:00,13.02,13.03,13.01,13.03,33295.063145809414,13.02,13.03,13.01,13.03,33295.0631
2006-10-03 13:00:00,13.03,13.04,12.97,12.99,32529.65939533104,13.03,13.04,12.97,12.99,32529.6594
2006-10-03 13:30:00,12.98,13.01,12.97,13.0,29468.044393417527,12.98,13.01,12.97,13.0,29468.0444
2006-10-03 14:00:00,13.0,13.05,12.97,12.98,57022.57941063911,13.0,13.05,12.97,12.98,57022.5794
2006-10-03 14:30:00,12.98,13.0,12.98,12.99,28702.64064293915,12.98,13.0,12.98,12.99,28702.6406
2006-10-03 15:00:00,12.98,13.0,12.97,12.97,39800.99502487562,12.98,13.0,12.97,12.97,39800.995
2006-10-03 15:30:00,12.97,12.99,12.95,12.98,102946.80443934177,12.97,12.99,12.95,12.98,102946.8044
2006-10-04 09:30:00,13.02,13.02,12.9,12.91,114427.8606965174,13.02,13.02,12.9,12.91,114427.8607
2006-10-04 10:00:00,12.91,12.94,12.87,12.93,218140.0688863376,12.91,12.94,12.87,12.93,218140.0689
2006-10-04 10:30:00,12.93,12.93,12.93,12.93,117489.47569843092,12.93,12.93,12.93,12.93,117489.4757
2006-10-04 11:00:00,12.93,12.95,12.93,12.95,188289.3226176808,12.93,12.95,12.93,12.95,188289.3226
2006-10-04 11:30:00,12.95,12.97,12.95,12.96,128587.8300803674,12.95,12.97,12.95,12.96,128587.8301
2006-10-04 12:00:00,12.96,12.97,12.96,12.97,80750.09567546881,12.96,12.97,12.96,12.97,80750.0957
2006-10-04 12:30:00,12.97,12.98,12.97,12.97,63911.21316494452,12.97,12.98,12.97,12.97,63911.2132
2006-10-04 13:00:00,12.97,12.98,12.97,12.97,67738.2319173364,12.97,12.98,12.97,12.97,67738.2319
2006-10-04 13:30:00,12.97,12.99,12.97,12.99,106773.82319173364,12.97,12.99,12.97,12.99,106773.8232
2006-10-04 14:00:00,12.99,12.99,12.99,12.99,86107.92192881745,12.99,12.99,12.99,12.99,86107.9219
2006-10-04 14:30:00,12.99,13.02,12.98,13.01,160352.08572522007,12.99,13.02,12.98,13.01,160352.0857
2006-10-04 15:00:00,13.01,13.03,13.0,13.03,104860.3138155377,13.01,13.03,13.0,13.03,104860.3138
2006-10-04 15:30:00,13.03,13.12,13.03,13.11,238423.26827401447,13.03,13.12,13.03,13.11,238423.2683
2006-10-05 09:30:00,13.07,13.16,13.03,13.14,71182.54879448909,13.07,13.16,13.03,13.14,71182.5488
2006-10-05 10:00:00,13.15,13.17,13.13,13.14,51664.75315729047,13.15,13.17,13.13,13.14,51664.7532
2006-10-05 10:30:00,13.14,13.14,13.09,13.1,62380.40566398776,13.14,13.14,13.09,13.1,62380.4057
2006-10-05 11:00:00,13.1,13.12,13.08,13.09,63911.21316494452,13.1,13.12,13.08,13.09,63911.2132
2006-10-05 11:30:00,13.09,13.4,13.09,13.34,790662.0742441638,13.09,13.4,13.09,13.34,790662.0742
2006-10-05 12:00:00,13.34,13.42,13.33,13.4,409491.0065059319,13.34,13.42,13.33,13.4,409491.0065
2006-10-05 12:30:00,13.4,13.45,13.35,13.35,240719.4795254497,13.4,13.45,13.35,13.35,240719.4795
2006-10-05 13:00:00,13.35,13.43,13.35,13.39,251435.13203214697,13.35,13.43,13.35,13.39,251435.132
2006-10-05 13:30:00,13.39,13.42,13.39,13.42,118637.5813241485,13.39,13.42,13.39,13.42,118637.5813
2006-10-05 14:00:00,13.41,13.44,13.32,13.35,209720.6276310754,13.41,13.44,13.32,13.35,209720.6276
2006-10-05 14:30:00,13.35,13.37,13.3,13.34,203980.0995024876,13.35,13.37,13.3,13.34,203980.0995
2006-10-05 15:00:00,13.34,13.38,13.32,13.37,260237.27516264832,13.34,13.38,13.32,13.37,260237.2752
2006-10-05 15:30:00,13.37,13.38,13.34,13.38,212399.54075774967,13.37,13.38,13.34,13.38,212399.5408
2006-10-06 09:30:00,13.33,13.41,13.32,13.33,61997.70378874857,13.33,13.41,13.32,13.33,61997.7038
2006-10-06 10:00:00,13.33,13.36,13.31,13.33,147340.22196708765,13.33,13.36,13.31,13.33,147340.222
2006-10-06 10:30:00,13.33,13.38,13.28,13.34,87638.7294297742,13.33,13.38,13.28,13.34,87638.7294
2006-10-06 11:00:00,13.34,13.34,13.28,13.29,104094.91006505932,13.34,13.34,13.28,13.29,104094.9101
2006-10-06 11:30:00,13.29,13.29,13.24,13.24,32912.361270570225,13.29,13.29,13.24,13.24,32912.3613
2006-10-06 12:00:00,13.24,13.27,13.23,13.26,70034.44316877153,13.24,13.27,13.23,13.26,70034.4432
2006-10-06 12:30:00,13.27,13.32,13.26,13.29,98354.38193647147,13.27,13.32,13.26,13.29,98354.3819
2006-10-06 13:00:00,13.29,13.3,13.28,13.3,32146.95752009185,13.29,13.3,13.28,13.3,32146.9575
2006-10-06 13:30:00,13.3,13.33,13.3,13.32,53195.560658247225,13.3,13.33,13.3,13.32,53195.5607
2006-10-06 14:00:00,13.33,13.33,13.3,13.3,52430.15690776885,13.33,13.33,13.3,13.3,52430.1569
2006-10-06 14:30:00,13.3,13.34,13.3,13.31,40949.10065059319,13.3,13.34,13.3,13.31,40949.1007
2006-10-06 15:00:00,13.3,13.33,13.29,13.29,119402.98507462688,13.3,13.33,13.29,13.29,119402.9851
2006-10-06 15:30:00,13.29,13.31,13.27,13.3,230386.5288939916,13.29,13.31,13.27,13.3,230386.5289
2006-10-09 09:30:00,13.26,13.3,13.21,13.21,51664.75315729047,13.26,13.3,13.21,13.21,51664.7532
2006-10-09 10:00:00,13.21,13.22,13.19,13.2,47455.0325296594,13.21,13.22,13.19,13.2,47455.0325
2006-10-09 10:30:00,13.2,13.23,13.17,13.22,45158.82127822426,13.2,13.23,13.17,13.22,45158.8213
2006-10-09 11:00:00,13.22,13.22,13.2,13.22,33295.063145809414,13.22,13.22,13.2,13.22,33295.0631
2006-10-09 11:30:00,13.22,13.26,13.22,13.22,91848.45005740528,13.22,13.26,13.22,13.22,91848.4501
2006-10-09 12:00:00,13.23,13.23,13.21,13.21,26023.72751626483,13.23,13.23,13.21,13.21,26023.7275
2006-10-09 12:30:00,13.2,13.22,13.19,13.19,45924.22502870264,13.2,13.22,13.19,13.19,45924.225
2006-10-09 13:00:00,13.19,13.22,13.19,13.21,27554.535017221584,13.19,13.22,13.19,13.21,27554.535
2006-10-09 13:30:00,13.21,13.22,13.2,13.2,12246.460007654036,13.21,13.22,13.2,13.2,12246.46
2006-10-09 14:00:00,13.2,13.23,13.2,13.22,52812.85878300804,13.2,13.23,13.2,13.22,52812.8588
2006-10-09 14:30:00,13.22,13.24,13.21,13.24,17986.988136241867,13.22,13.24,13.21,13.24,17986.9881
2006-10-09 15:00:00,13.24,13.24,13.21,13.22,16073.478760045926,13.24,13.24,13.21,13.22,16073.4788
2006-10-09 15:30:00,13.22,13.22,13.18,13.2,60849.598163031005,13.22,13.22,13.18,13.2,60849.5982
2006-10-10 09:30:00,13.24,13.27,13.2,13.22,63145.80941446614,13.24,13.27,13.2,13.22,63145.8094
2006-10-10 10:00:00,13.22,13.26,13.22,13.25,58936.088786835055,13.22,13.26,13.22,13.25,58936.0888
2006-10-10 10:30:00,13.26,13.28,13.17,13.17,34060.46689628779,13.26,13.28,13.17,13.17,34060.4669
2006-10-10 11:00:00,13.18,13.22,13.15,13.21,84577.1144278607,13.18,13.22,13.15,13.21,84577.1144
2006-10-10 11:30:00,13.2,13.23,13.2,13.23,39418.29314963643,13.2,13.23,13.2,13.23,39418.2931
2006-10-10 12:00:00,13.25,13.27,13.23,13.25,54726.36815920398,13.25,13.27,13.23,13.25,54726.3682
2006-10-10 12:30:00,13.24,13.26,13.23,13.26,32912.361270570225,13.24,13.26,13.23,13.26,32912.3613
2006-10-10 13:00:00,13.27,13.27,13.21,13.21,30998.85189437429,13.27,13.27,13.21,13.21,30998.8519
2006-10-10 13:30:00,13.22,13.27,13.21,13.26,45158.82127822426,13.22,13.27,13.21,13.26,45158.8213
2006-10-10 14:00:00,13.26,13.31,13.26,13.29,59701.49253731344,13.26,13.31,13.26,13.29,59701.4925
2006-10-10 14:30:00,13.3,13.32,13.27,13.3,100267.89131266745,13.3,13.32,13.27,13.3,100267.8913
2006-10-10 15:00:00,13.3,13.3,13.27,13.28,40566.398775354,13.3,13.3,13.27,13.28,40566.3988
2006-10-10 15:30:00,13.28,13.32,13.27,13.29,125143.51320321472,13.28,13.32,13.27,13.29,125143.5132
2006-10-11 09:30:00,13.25,13.3,13.24,13.29,40566.398775354,13.25,13.3,13.24,13.29,40566.3988
2006-10-11 10:00:00,13.28,13.33,13.26,13.33,57022.57941063911,13.28,13.33,13.26,13.33,57022.5794
2006-10-11 10:30:00,13.33,13.35,13.28,13.31,31381.553769613474,13.33,13.35,13.28,13.31,31381.5538
2006-10-11 11:00:00,13.31,13.32,13.3,13.32,26789.131266743207,13.31,13.32,13.3,13.32,26789.1313
2006-10-11 11:30:00,13.32,13.39,13.3,13.38,92613.85380788366,13.32,13.39,13.3,13.38,92613.8538
2006-10-11 12:00:00,13.38,13.4,13.37,13.4,83811.71067738232,13.38,13.4,13.37,13.4,83811.7107
2006-10-11 12:30:00,13.39,13.43,13.39,13.42,52812.85878300804,13.39,13.43,13.39,13.42,52812.8588
2006-10-11 13:00:00,13.42,13.42,13.4,13.4,57787.98316111749,13.42,13.42,13.4,13.4,57787.9832
2006-10-11 13:30:00,13.4,13.41,13.38,13.38,44010.7156525067,13.4,13.41,13.38,13.38,44010.7157
2006-10-11 14:00:00,13.38,13.38,13.3,13.33,104477.6119402985,13.38,13.38,13.3,13.33,104477.6119
2006-10-11 14:30:00,13.32,13.33,13.28,13.32,119402.98507462688,13.32,13.33,13.28,13.32,119402.9851
2006-10-11 15:00:00,13.31,13.38,13.3,13.32,107539.22694221202,13.31,13.38,13.3,13.32,107539.2269
2006-10-11 15:30:00,13.32,13.37,13.32,13.36,107156.52506697284,13.32,13.37,13.32,13.36,107156.5251
2006-10-12 09:30:00,13.38,13.38,13.3,13.3,49368.54190585534,13.38,13.38,13.3,13.3,49368.5419
2006-10-12 10:00:00,13.29,13.32,13.28,13.29,46306.92690394183,13.29,13.32,13.28,13.29,46306.9269
2006-10-12 10:30:00,13.28,13.32,13.28,13.32,36739.38002296211,13.28,13.32,13.28,13.32,36739.38
2006-10-12 11:00:00,13.32,13.35,13.32,13.33,132797.55070799848,13.32,13.35,13.32,13.33,132797.5507
2006-10-12 11:30:00,13.33,13.33,13.3,13.3,40949.10065059319,13.33,13.33,13.3,13.3,40949.1007
2006-10-12 12:00:00,13.3,13.3,13.29,13.29,35591.274397244546,13.3,13.3,13.29,13.29,35591.2744
2006-10-12 12:30:00,13.29,13.29,13.26,13.26,52047.45503252966,13.29,13.29,13.26,13.26,52047.455
2006-10-12 13:00:00,13.26,13.27,13.26,13.27,26023.72751626483,13.26,13.27,13.26,13.27,26023.7275
2006-10-12 13:30:00,13.27,13.27,13.22,13.26,43628.01377726751,13.27,13.27,13.22,13.26,43628.0138
2006-10-12 14:00:00,13.26,13.3,13.25,13.3,46689.62877918102,13.26,13.3,13.25,13.3,46689.6288
2006-10-12 14:30:00,13.29,13.3,13.28,13.29,76157.67317259854,13.29,13.3,13.28,13.29,76157.6732
2006-10-12 15:00:00,13.29,13.3,13.27,13.29,114810.5625717566,13.29,13.3,13.27,13.29,114810.5626
2006-10-12 15:30:00,13.29,13.29,13.27,13.29,204745.50325296595,13.29,13.29,13.27,13.29,204745.5033
2006-10-13 09:30:00,13.27,13.29,13.24,13.25,110983.54381936471,13.27,13.29,13.24,13.25,110983.5438
2006-10-13 10:00:00,13.26,13.27,13.23,13.27,45924.22502870264,13.26,13.27,13.23,13.27,45924.225
2006-10-13 10:30:00,13.27,13.31,13.26,13.29,54726.36815920398,13.27,13.31,13.26,13.29,54726.3682
2006-10-13 11:00:00,13.29,13.32,13.27,13.29,60084.19441255263,13.29,13.32,13.27,13.29,60084.1944
2006-10-13 11:30:00,13.29,13.29,13.27,13.27,28702.64064293915,13.29,13.29,13.27,13.27,28702.6406
2006-10-13 12:00:00,13.27,13.28,13.27,13.27,34825.87064676617,13.27,13.28,13.27,13.27,34825.8706
2006-10-13 12:30:00,13.27,13.27,13.26,13.26,22962.11251435132,13.27,13.27,13.26,13.26,22962.1125
2006-10-13 13:00:00,13.26,13.27,13.25,13.27,27171.833141982395,13.26,13.27,13.25,13.27,27171.8331
2006-10-13 13:30:00,13.28,13.29,13.27,13.27,20665.901262916188,13.28,13.29,13.27,13.27,20665.9013
2006-10-13 14:00:00,13.27,13.3,13.27,13.29,32146.95752009185,13.27,13.3,13.27,13.29,32146.9575
2006-10-13 14:30:00,13.28,13.28,13.25,13.26,45158.82127822426,13.28,13.28,13.25,13.26,45158.8213
2006-10-13 15:00:00,13.26,13.27,13.25,13.25,45158.82127822426,13.26,13.27,13.25,13.25,45158.8213
2006-10-13 15:30:00,13.25,13.25,13.22,13.23,144278.60696517414,13.25,13.25,13.22,13.23,144278.607
2006-10-16 09:30:00,13.26,13.28,13.21,13.25,81515.49942594719,13.26,13.28,13.21,13.25,81515.4994
2006-10-16 10:00:00,13.24,13.29,13.23,13.28,55874.473784921545,13.24,13.29,13.23,13.28,55874.4738
2006-10-16 10:30:00,13.27,13.27,13.21,13.23,36739.38002296211,13.27,13.27,13.21,13.23,36739.38
2006-10-16 11:00:00,13.23,13.25,13.22,13.22,62763.10753922695,13.23,13.25,13.22,13.22,62763.1075
2006-10-16 11:30:00,13.22,13.23,13.21,13.22,25641.02564102564,13.22,13.23,13.21,13.22,25641.0256
2006-10-16 12:00:00,13.22,13.23,13.2,13.21,26023.72751626483,13.22,13.23,13.2,13.21,26023.7275
2006-10-16 12:30:00,13.21,13.25,13.21,13.24,30233.44814389591,13.21,13.25,13.21,13.24,30233.4481
2006-10-16 13:00:00,13.23,13.23,13.22,13.23,19900.49751243781,13.23,13.23,13.22,13.23,19900.4975
2006-10-16 13:30:00,13.23,13.26,13.23,13.23,26023.72751626483,13.23,13.26,13.23,13.23,26023.7275
2006-10-16 14:00:00,13.23,13.23,13.21,13.23,23344.81438959051,13.23,13.23,13.21,13.23,23344.8144
2006-10-16 14:30:00,13.22,13.22,13.21,13.21,19900.49751243781,13.22,13.22,13.21,13.21,19900.4975
2006-10-16 15:00:00,13.21,13.22,13.2,13.21,29850.74626865672,13.21,13.22,13.2,13.21,29850.7463
2006-10-16 15:30:00,13.22,13.23,13.21,13.23,63528.511289705326,13.22,13.23,13.21,13.23,63528.5113
2006-10-17 09:30:00,13.2,13.25,13.2,13.21,63528.511289705326,13.2,13.25,13.2,13.21,63528.5113
2006-10-17 10:00:00,13.22,13.23,13.18,13.19,56257.175660160734,13.22,13.23,13.18,13.19,56257.1757
2006-10-17 10:30:00,13.19,13.19,13.15,13.15,40566.398775354,13.19,13.19,13.15,13.15,40566.3988
2006-10-17 11:00:00,13.16,13.17,13.15,13.15,28702.64064293915,13.16,13.17,13.15,13.15,28702.6406
2006-10-17 11:30:00,13.14,13.14,13.12,13.12,48220.43628013777,13.14,13.14,13.12,13.12,48220.4363
2006-10-17 12:00:00,13.13,13.18,13.13,13.18,130501.33945656336,13.13,13.18,13.13,13.18,130501.3395
2006-10-17 12:30:00,13.17,13.18,13.16,13.17,35591.274397244546,13.17,13.18,13.16,13.17,35591.2744
2006-10-17 13:00:00,13.17,13.17,13.16,13.16,62763.10753922695,13.17,13.17,13.16,13.16,62763.1075
2006-10-17 13:30:00,13.16,13.2,13.13,13.19,76540.37504783773,13.16,13.2,13.13,13.19,76540.375
2006-10-17 14:00:00,13.19,13.2,13.14,13.17,58553.386911595866,13.19,13.2,13.14,13.17,58553.3869
2006-10-17 14:30:00,13.17,13.22,13.17,13.21,95292.76693455798,13.17,13.22,13.17,13.21,95292.7669
2006-10-17 15:00:00,13.21,13.34,13.21,13.34,195177.95637198625,13.21,13.34,13.21,13.34,195177.9564
2006-10-17 15:30:00,13.33,13.37,13.33,13.34,206276.3107539227,13.33,13.37,13.33,13.34,206276.3108
2006-10-18 09:30:00,13.33,13.38,13.27,13.32,155376.9613471106,13.33,13.38,13.27,13.32,155376.9613
2006-10-18 10:00:00,13.32,13.35,13.31,13.33,185610.4094910065,13.32,13.35,13.31,13.33,185610.4095
2006-10-18 10:30:00,13.33,13.35,13.32,13.34,111366.2456946039,13.33,13.35,13.32,13.34,111366.2457
2006-10-18 11:00:00,13.35,13.46,13.33,13.42,108687.33256792958,13.35,13.46,13.33,13.42,108687.3326
2006-10-18 11:30:00,13.42,13.44,13.39,13.39,35208.57252200536,13.42,13.44,13.39,13.39,35208.5725
2006-10-18 12:00:00,13.39,13.39,13.35,13.36,24875.621890547263,13.39,13.39,13.35,13.36,24875.6219
2006-10-18 12:30:00,13.36,13.38,13.35,13.37,32529.65939533104,13.36,13.38,13.35,13.37,32529.6594
2006-10-18 13:00:00,13.37,13.38,13.36,13.37,50133.94565633372,13.37,13.38,13.36,13.37,50133.9457
2006-10-18 13:30:00,13.36,13.38,13.36,13.38,69651.74129353234,13.36,13.38,13.36,13.38,69651.7413
2006-10-18 14:00:00,13.37,13.39,13.36,13.38,54726.36815920398,13.37,13.39,13.36,13.38,54726.3682
2006-10-18 14:30:00,13.38,13.39,13.37,13.38,58936.088786835055,13.38,13.39,13.37,13.38,58936.0888
2006-10-18 15:00:00,13.38,13.39,13.37,13.37,109835.43819364716,13.38,13.39,13.37,13.37,109835.4382
2006-10-18 15:30:00,13.37,13.38,13.34,13.37,120551.09070034444,13.37,13.38,13.34,13.37,120551.0907
2006-10-19 09:30:00,13.4,13.44,13.27,13.38,92996.55568312285,13.4,13.44,13.27,13.38,92996.5557
2006-10-19 10:00:00,13.38,13.4,13.28,13.29,44776.119402985074,13.38,13.4,13.28,13.29,44776.1194
2006-10-19 10:30:00,13.29,13.32,13.28,13.31,62380.40566398776,13.29,13.32,13.28,13.31,62380.4057
2006-10-19 11:00:00,13.31,13.31,13.28,13.3,33677.7650210486,13.31,13.31,13.28,13.3,33677.765
2006-10-19 11:30:00,13.3,13.33,13.3,13.33,28702.64064293915,13.3,13.33,13.3,13.33,28702.6406
2006-10-19 12:00:00,13.33,13.35,13.32,13.33,19517.795637198626,13.33,13.35,13.32,13.33,19517.7956
2006-10-19 12:30:00,13.32,13.35,13.28,13.29,29850.74626865672,13.32,13.35,13.28,13.29,29850.7463
2006-10-19 13:00:00,13.28,13.33,13.28,13.32,19517.795637198626,13.28,13.33,13.28,13.32,19517.7956
2006-10-19 13:30:00,13.32,13.33,13.32,13.32,10332.950631458094,13.32,13.33,13.32,13.32,10332.9506
2006-10-19 14:00:00,13.32,13.33,13.32,13.32,17221.58438576349,13.32,13.33,13.32,13.32,17221.5844
2006-10-19 14:30:00,13.33,13.33,13.31,13.32,21048.603138155377,13.33,13.33,13.31,13.32,21048.6031
2006-10-19 15:00:00,13.32,13.32,13.3,13.32,22196.708763872943,13.32,13.32,13.3,13.32,22196.7088
2006-10-19 15:30:00,13.32,13.33,13.31,13.33,63911.21316494452,13.32,13.33,13.31,13.33,63911.2132
2006-10-20 09:30:00,13.29,13.4,13.26,13.29,43628.01377726751,13.29,13.4,13.26,13.29,43628.0138
2006-10-20 10:00:00,13.29,13.32,13.28,13.32,30616.150019135097,13.29,13.32,13.28,13.32,30616.15
2006-10-20 10:30:00,13.31,13.34,13.31,13.33,78071.18254879449,13.31,13.34,13.31,13.33,78071.1825
2006-10-20 11:00:00,13.33,13.37,13.33,13.37,32146.95752009185,13.33,13.37,13.33,13.37,32146.9575
2006-10-20 11:30:00,13.37,13.4,13.37,13.39,50516.6475315729,13.37,13.4,13.37,13.39,50516.6475
2006-10-20 12:00:00,13.39,13.4,13.39,13.39,25641.02564102564,13.39,13.4,13.39,13.39,25641.0256
2006-10-20 12:30:00,13.4,13.4,13.39,13.39,22196.708763872943,13.4,13.4,13.39,13.39,22196.7088
2006-10-20 13:00:00,13.4,13.4,13.39,13.39,21814.00688863376,13.4,13.4,13.39,13.39,21814.0069
2006-10-20 13:30:00,13.39,13.4,13.37,13.38,48603.13815537696,13.39,13.4,13.37,13.38,48603.1382
2006-10-20 14:00:00,13.38,13.42,13.38,13.42,81898.20130118637,13.38,13.42,13.38,13.42,81898.2013
2006-10-20 14:30:00,13.42,13.45,13.41,13.45,55874.473784921545,13.42,13.45,13.41,13.45,55874.4738
2006-10-20 15:00:00,13.44,13.47,13.4,13.47,168006.12323000384,13.44,13.47,13.4,13.47,168006.1232
2006-10-20 15:30:00,13.47,13.47,13.43,13.43,187141.21699196327,13.47,13.47,13.43,13.43,187141.217
2006-10-23 09:30:00,13.36,13.51,13.35,13.48,65442.02066590127,13.36,13.51,13.35,13.48,65442.0207
2006-10-23 10:00:00,13.49,13.57,13.49,13.56,29850.74626865672,13.49,13.57,13.49,13.56,29850.7463
2006-10-23 10:30:00,13.56,13.57,13.51,13.51,27554.535017221584,13.56,13.57,13.51,13.51,27554.535
2006-10-23 11:00:00,13.51,13.53,13.49,13.49,42479.90815154994,13.51,13.53,13.49,13.49,42479.9082
2006-10-23 11:30:00,13.49,13.49,13.47,13.47,33295.063145809414,13.49,13.49,13.47,13.47,33295.0631
2006-10-23 12:00:00,13.48,13.5,13.45,13.46,56639.87753539992,13.48,13.5,13.45,13.46,56639.8775
2006-10-23 12:30:00,13.46,13.46,13.43,13.44,82280.90317642556,13.46,13.46,13.43,13.44,82280.9032
2006-10-23 13:00:00,13.43,13.45,13.43,13.44,21814.00688863376,13.43,13.45,13.43,13.44,21814.0069
2006-10-23 13:30:00,13.44,13.47,13.44,13.46,71947.95254496747,13.44,13.47,13.44,13.46,71947.9525
2006-10-23 14:00:00,13.47,13.47,13.44,13.47,42479.90815154994,13.47,13.47,13.44,13.47,42479.9082
2006-10-23 14:30:00,13.47,13.5,13.46,13.49,40566.398775354,13.47,13.5,13.46,13.49,40566.3988
2006-10-23 15:00:00,13.49,13.52,13.49,13.52,115958.66819747417,13.49,13.52,13.49,13.52,115958.6682
2006-10-23 15:30:00,13.52,13.55,13.46,13.49,224646.00076540376,13.52,13.55,13.46,13.49,224646.0008
2006-10-24 09:30:00,13.47,13.54,13.43,13.5,57022.57941063911,13.47,13.54,13.43,13.5,57022.5794
2006-10-24 10:00:00,13.5,13.5,13.38,13.42,103329.50631458094,13.5,13.5,13.38,13.42,103329.5063
2006-10-24 10:30:00,13.42,13.47,13.42,13.47,22579.41063911213,13.42,13.47,13.42,13.47,22579.4106
2006-10-24 11:00:00,13.46,13.49,13.44,13.44,55109.07003444317,13.46,13.49,13.44,13.44,55109.07
2006-10-24 11:30:00,13.44,13.45,13.41,13.43,23727.516264829697,13.44,13.45,13.41,13.43,23727.5163
2006-10-24 12:00:00,13.42,13.46,13.41,13.44,59701.49253731344,13.42,13.46,13.41,13.44,59701.4925
2006-10-24 12:30:00,13.44,13.44,13.38,13.38,21814.00688863376,13.44,13.44,13.38,13.38,21814.0069
2006-10-24 13:00:00,13.39,13.43,13.38,13.41,59318.79066207425,13.39,13.43,13.38,13.41,59318.7907
2006-10-24 13:30:00,13.42,13.43,13.4,13.4,73096.05817068504,13.42,13.43,13.4,13.4,73096.0582
2006-10-24 14:00:00,13.41,13.44,13.41,13.44,80367.39380022962,13.41,13.44,13.41,13.44,80367.3938
2006-10-24 14:30:00,13.44,13.44,13.41,13.42,102564.10256410256,13.44,13.44,13.41,13.42,102564.1026
2006-10-24 15:00:00,13.41,13.42,13.38,13.38,65059.31879066208,13.41,13.42,13.38,13.38,65059.3188
2006-10-24 15:30:00,13.39,13.39,13.36,13.38,189054.7263681592,13.39,13.39,13.36,13.38,189054.7264
2006-10-25 09:30:00,13.35,13.4,13.34,13.39,57022.57941063911,13.35,13.4,13.34,13.39,57022.5794
2006-10-25 10:00:00,13.37,13.39,13.36,13.37,50899.34940681209,13.37,13.39,13.36,13.37,50899.3494
2006-10-25 10:30:00,13.37,13.38,13.23,13.25,118254.8794489093,13.37,13.38,13.23,13.25,118254.8794
2006-10-25 11:00:00,13.25,13.3,13.25,13.29,58936.088786835055,13.25,13.3,13.25,13.29,58936.0888
2006-10-25 11:30:00,13.29,13.31,13.25,13.25,64676.61691542289,13.29,13.31,13.25,13.25,64676.6169
2006-10-25 12:00:00,13.25,13.26,13.21,13.21,27554.535017221584,13.25,13.26,13.21,13.21,27554.535
2006-10-25 12:30:00,13.21,13.21,13.2,13.2,15308.075009567548,13.21,13.21,13.2,13.2,15308.075
2006-10-25 13:00:00,13.2,13.2,13.17,13.17,113279.75507079985,13.2,13.2,13.17,13.17,113279.7551
2006-10-25 13:30:00,13.17,13.18,13.16,13.18,46306.92690394183,13.17,13.18,13.16,13.18,46306.9269
2006-10-25 14:00:00,13.18,13.2,13.13,13.15,103329.50631458094,13.18,13.2,13.13,13.15,103329.5063
2006-10-25 14:30:00,13.14,13.17,13.14,13.17,103712.20818982011,13.14,13.17,13.14,13.17,103712.2082
2006-10-25 15:00:00,13.17,13.17,13.13,13.16,130884.04133180254,13.17,13.17,13.13,13.16,130884.0413
2006-10-25 15:30:00,13.16,13.19,13.14,13.14,188289.3226176808,13.16,13.19,13.14,13.14,188289.3226
2006-10-26 09:30:00,13.22,13.25,13.13,13.21,69651.74129353234,13.22,13.25,13.13,13.21,69651.7413
2006-10-26 10:00:00,13.22,13.23,13.13,13.17,40566.398775354,13.22,13.23,13.13,13.17,40566.3988
2006-10-26 10:30:00,13.16,13.23,13.15,13.23,66590.12629161883,13.16,13.23,13.15,13.23,66590.1263
2006-10-26 11:00:00,13.23,13.25,13.2,13.21,27171.833141982395,13.23,13.25,13.2,13.21,27171.8331
2006-10-26 11:30:00,13.22,13.24,13.21,13.24,19135.09376195944,13.22,13.24,13.21,13.24,19135.0938
2006-10-26 12:00:00,13.24,13.27,13.23,13.27,38270.18752391887,13.24,13.27,13.23,13.27,38270.1875
2006-10-26 12:30:00,13.27,13.32,13.27,13.3,99119.78568694986,13.27,13.32,13.27,13.3,99119.7857
2006-10-26 13:00:00,13.3,13.32,13.29,13.31,26023.72751626483,13.3,13.32,13.29,13.31,26023.7275
2006-10-26 13:30:00,13.31,13.32,13.24,13.25,53578.26253348641,13.31,13.32,13.24,13.25,53578.2625
2006-10-26 14:00:00,13.25,13.34,13.25,13.33,66972.82816685802,13.25,13.34,13.25,13.33,66972.8282
2006-10-26 14:30:00,13.33,13.39,13.33,13.38,40183.69690011481,13.33,13.39,13.33,13.38,40183.6969
2006-10-26 15:00:00,13.38,13.39,13.35,13.37,44010.7156525067,13.38,13.39,13.35,13.37,44010.7157
2006-10-26 15:30:00,13.38,13.44,13.37,13.42,355147.3402219671,13.38,13.44,13.37,13.42,355147.3402
2006-10-27 09:30:00,13.42,13.42,13.26,13.28,45924.22502870264,13.42,13.42,13.26,13.28,45924.225
2006-10-27 10:00:00,13.28,13.32,13.27,13.27,41331.802525832376,13.28,13.32,13.27,13.27,41331.8025
2006-10-27 10:30:00,13.27,13.34,13.26,13.31,28702.64064293915,13.27,13.34,13.26,13.31,28702.6406
2006-10-27 11:00:00,13.31,13.33,13.29,13.33,19900.49751243781,13.31,13.33,13.29,13.33,19900.4975
2006-10-27 11:30:00,13.31,13.34,13.31,13.33,16073.478760045926,13.31,13.34,13.31,13.33,16073.4788
2006-10-27 12:00:00,13.34,13.37,13.33,13.34,22579.41063911213,13.34,13.37,13.33,13.34,22579.4106
2006-10-27 12:30:00,13.35,13.36,13.33,13.33,22962.11251435132,13.35,13.36,13.33,13.33,22962.1125
2006-10-27 13:00:00,13.34,13.35,13.33,13.34,35208.57252200536,13.34,13.35,13.33,13.34,35208.5725
2006-10-27 13:30:00,13.34,13.34,13.33,13.34,42862.61002678913,13.34,13.34,13.33,13.34,42862.61
2006-10-27 14:00:00,13.34,13.36,13.33,13.35,27937.236892460773,13.34,13.36,13.33,13.35,27937.2369
2006-10-27 14:30:00,13.34,13.36,13.34,13.36,35591.274397244546,13.34,13.36,13.34,13.36,35591.2744
2006-10-27 15:00:00,13.35,13.37,13.35,13.36,42479.90815154994,13.35,13.37,13.35,13.36,42479.9082
2006-10-27 15:30:00,13.36,13.37,13.33,13.34,99885.18943742824,13.36,13.37,13.33,13.34,99885.1894
2006-10-30 09:30:00,13.3,13.36,13.26,13.27,63528.511289705326,13.3,13.36,13.26,13.27,63528.5113
2006-10-30 10:00:00,13.27,13.27,13.22,13.25,71565.25066972828,13.27,13.27,13.22,13.25,71565.2507
2006-10-30 10:30:00,13.24,13.27,13.23,13.25,106391.12131649443,13.24,13.27,13.23,13.25,106391.1213
2006-10-30 11:00:00,13.25,13.32,13.25,13.29,53195.560658247225,13.25,13.32,13.25,13.29,53195.5607
2006-10-30 11:30:00,13.29,13.29,13.26,13.28,30616.150019135097,13.29,13.29,13.26,13.28,30616.15
2006-10-30 12:00:00,13.29,13.29,13.24,13.28,29468.044393417527,13.29,13.29,13.24,13.28,29468.0444
2006-10-30 12:30:00,13.27,13.32,13.27,13.31,41714.504401071565,13.27,13.32,13.27,13.31,41714.5044
2006-10-30 13:00:00,13.31,13.33,13.3,13.31,31764.255644852663,13.31,13.33,13.3,13.31,31764.2556
2006-10-30 13:30:00,13.31,13.37,13.31,13.33,70417.14504401071,13.31,13.37,13.31,13.33,70417.145
2006-10-30 14:00:00,13.32,13.36,13.31,13.33,55491.77190968236,13.32,13.36,13.31,13.33,55491.7719
2006-10-30 14:30:00,13.31,13.34,13.3,13.33,23727.516264829697,13.31,13.34,13.3,13.33,23727.5163
2006-10-30 15:00:00,13.33,13.34,13.31,13.31,26023.72751626483,13.33,13.34,13.31,13.31,26023.7275
2006-10-30 15:30:00,13.31,13.35,13.31,13.34,210868.73325679297,13.31,13.35,13.31,13.34,210868.7333
2006-10-31 09:30:00,13.4,13.4,13.17,13.18,89934.94068120934,13.4,13.4,13.17,13.18,89934.9407
2006-10-31 10:00:00,13.17,13.18,13.12,13.13,105625.71756601609,13.17,13.18,13.12,13.13,105625.7176
2006-10-31 10:30:00,13.13,13.14,13.1,13.12,90700.34443168771,13.13,13.14,13.1,13.12,90700.3444
2006-10-31 11:00:00,13.12,13.13,13.09,13.12,82663.60505166475,13.12,13.13,13.09,13.12,82663.6051
2006-10-31 11:30:00,13.12,13.13,13.09,13.11,79984.69192499043,13.12,13.13,13.09,13.11,79984.6919
2006-10-31 12:00:00,13.12,13.13,13.04,13.05,119785.68694986608,13.12,13.13,13.04,13.05,119785.6869
2006-10-31 12:30:00,13.05,13.07,13.03,13.05,94144.6613088404,13.05,13.07,13.03,13.05,94144.6613
2006-10-31 13:00:00,13.05,13.09,13.03,13.04,274779.9464217375,13.05,13.09,13.03,13.04,274779.9464
2006-10-31 13:30:00,13.05,13.06,13.0,13.01,88404.13318025258,13.05,13.06,13.0,13.01,88404.1332
2006-10-31 14:00:00,13.0,13.0,12.92,12.92,234596.24952162267,13.0,13.0,12.92,12.92,234596.2495
2006-10-31 14:30:00,12.93,12.93,12.9,12.93,258323.7657864524,12.93,12.93,12.9,12.93,258323.7658
2006-10-31 15:00:00,12.94,12.99,12.93,12.99,145426.7125908917,12.94,12.99,12.93,12.99,145426.7126
2006-10-31 15:30:00,12.98,13.02,12.95,12.99,229238.42326827403,12.98,13.02,12.95,12.99,229238.4233
2006-11-01 09:30:00,12.99,13.15,12.97,13.04,126291.61882893227,12.99,13.15,12.97,13.04,126291.6188
2006-11-01 10:00:00,13.04,13.05,12.94,12.98,117106.77382319172,13.04,13.05,12.94,12.98,117106.7738
2006-11-01 10:30:00,12.98,13.0,12.91,12.99,67738.2319173364,12.98,13.0,12.91,12.99,67738.2319
2006-11-01 11:00:00,12.98,12.98,12.88,12.93,145809.4144661309,12.98,12.98,12.88,12.93,145809.4145
2006-11-01 11:30:00,12.93,12.97,12.9,12.93,109070.03444316876,12.93,12.97,12.9,12.93,109070.0344
2006-11-01 12:00:00,12.93,12.96,12.85,12.93,109452.73631840796,12.93,12.96,12.85,12.93,109452.7363
2006-11-01 12:30:00,12.94,12.96,12.9,12.91,44393.417527745885,12.94,12.96,12.9,12.91,44393.4175
2006-11-01 13:00:00,12.9,12.92,12.85,12.87,115958.66819747417,12.9,12.92,12.85,12.87,115958.6682
2006-11-01 13:30:00,12.88,12.88,12.85,12.86,89169.53693073096,12.88,12.88,12.85,12.86,89169.5369
2006-11-01 14:00:00,12.85,12.89,12.83,12.84,150784.5388442403,12.85,12.89,12.83,12.84,150784.5388
2006-11-01 14:30:00,12.85,12.86,12.83,12.84,100650.59318790662,12.85,12.86,12.83,12.84,100650.5932
2006-11-01 15:00:00,12.84,12.84,12.79,12.8,188289.3226176808,12.84,12.84,12.79,12.8,188289.3226
2006-11-01 15:30:00,12.8,12.82,12.79,12.79,184845.0057405281,12.8,12.82,12.79,12.79,184845.0057
2006-11-02 09:30:00,12.66,12.8,12.41,12.46,691542.288557214,12.66,12.8,12.41,12.46,691542.2886
2006-11-02 10:00:00,12.46,12.62,12.45,12.57,370455.4152315346,12.46,12.62,12.45,12.57,370455.4152
2006-11-02 10:30:00,12.56,12.85,12.56,12.84,393800.2296211252,12.56,12.85,12.56,12.84,393800.2296
2006-11-02 11:00:00,12.83,13.03,12.83,13.02,372368.9246077306,12.83,13.03,12.83,13.02,372368.9246
2006-11-02 11:30:00,13.02,13.26,12.93,12.95,452353.616532721,13.02,13.26,12.93,12.95,452353.6165
2006-11-02 12:00:00,12.96,12.97,12.91,12.92,450057.4052812859,12.96,12.97,12.91,12.92,450057.4053
2006-11-02 12:30:00,12.92,13.02,12.9,12.93,298124.760811328,12.92,13.02,12.9,12.93,298124.7608
2006-11-02 13:00:00,12.92,12.97,12.9,12.94,220053.5782625335,12.92,12.97,12.9,12.94,220053.5783
2006-11-02 13:30:00,12.94,12.96,12.9,12.9,312667.4320704172,12.94,12.96,12.9,12.9,312667.4321
2006-11-02 14:00:00,12.9,13.02,12.9,12.98,262916.18828932266,12.9,13.02,12.9,12.98,262916.1883
2006-11-02 14:30:00,12.99,12.99,12.92,12.94,265212.39954075776,12.99,12.99,12.92,12.94,265212.3995
2006-11-02 15:00:00,12.94,13.0,12.93,13.0,389590.5089934941,12.94,13.0,12.93,13.0,389590.509
2006-11-02 15:30:00,13.0,13.06,12.97,13.04,355147.3402219671,13.0,13.06,12.97,13.04,355147.3402
2006-11-03 09:30:00,13.03,13.11,13.03,13.08,158438.5763490241,13.03,13.11,13.03,13.08,158438.5763
2006-11-03 10:00:00,13.1,13.22,13.09,13.21,155759.6632223498,13.1,13.22,13.09,13.21,155759.6632
2006-11-03 10:30:00,13.21,13.27,13.15,13.26,208955.223880597,13.21,13.27,13.15,13.26,208955.2239
2006-11-03 11:00:00,13.26,13.28,13.18,13.18,174894.75698430924,13.26,13.28,13.18,13.18,174894.757
2006-11-03 11:30:00,13.18,13.22,13.13,13.15,102564.10256410256,13.18,13.22,13.13,13.15,102564.1026
2006-11-03 12:00:00,13.14,13.18,13.12,13.16,132032.1469575201,13.14,13.18,13.12,13.16,132032.147
2006-11-03 12:30:00,13.16,13.16,13.15,13.16,165709.9119785687,13.16,13.16,13.15,13.16,165709.912
2006-11-03 13:00:00,13.16,13.16,13.08,13.11,127822.42632988904,13.16,13.16,13.08,13.11,127822.4263
2006-11-03 13:30:00,13.11,13.13,13.07,13.11,166858.01760428626,13.11,13.13,13.07,13.11,166858.0176
2006-11-03 14:00:00,13.11,13.17,13.11,13.16,71182.54879448909,13.11,13.17,13.11,13.16,71182.5488
2006-11-03 14:30:00,13.16,13.17,13.14,13.14,76157.67317259854,13.16,13.17,13.14,13.14,76157.6732
2006-11-03 15:00:00,13.14,13.17,13.14,13.17,100650.59318790662,13.14,13.17,13.14,13.17,100650.5932
2006-11-03 15:30:00,13.17,13.2,13.17,13.2,375430.5396096441,13.17,13.2,13.17,13.2,375430.5396
2006-11-06 09:30:00,13.25,13.3,13.22,13.24,94910.0650593188,13.25,13.3,13.22,13.24,94910.0651
2006-11-06 10:00:00,13.24,13.29,13.24,13.25,72330.65442020666,13.24,13.29,13.24,13.25,72330.6544
2006-11-06 10:30:00,13.25,13.27,13.23,13.24,73861.46192116341,13.25,13.27,13.23,13.24,73861.4619
2006-11-06 11:00:00,13.24,13.25,13.2,13.25,106008.41944125526,13.24,13.25,13.2,13.25,106008.4194
2006-11-06 11:30:00,13.25,13.32,13.25,13.32,53195.560658247225,13.25,13.32,13.25,13.32,53195.5607
2006-11-06 12:00:00,13.32,13.38,13.32,13.37,97206.27631075392,13.32,13.38,13.32,13.37,97206.2763
2006-11-06 12:30:00,13.37,13.41,13.36,13.38,103329.50631458094,13.37,13.41,13.36,13.38,103329.5063
2006-11-06 13:00:00,13.38,13.42,13.38,13.39,125908.91695369309,13.38,13.42,13.38,13.39,125908.917
2006-11-06 13:30:00,13.39,13.39,13.3,13.31,81898.20130118637,13.39,13.39,13.3,13.31,81898.2013
2006-11-06 14:00:00,13.31,13.33,13.28,13.33,86490.62380405664,13.31,13.33,13.28,13.33,86490.6238
2006-11-06 14:30:00,13.33,13.43,13.33,13.43,110218.14006888634,13.33,13.43,13.33,13.43,110218.1401
2006-11-06 15:00:00,13.43,13.44,13.41,13.42,126674.32070417146,13.43,13.44,13.41,13.42,126674.3207
2006-11-06 15:30:00,13.41,13.42,13.39,13.39,180635.28511289705,13.41,13.42,13.39,13.39,180635.2851
2006-11-07 09:30:00,13.45,13.47,13.36,13.47,247608.11327975508,13.45,13.47,13.36,13.47,247608.1133
2006-11-07 10:00:00,13.47,13.49,13.43,13.48,261002.6789131267,13.47,13.49,13.43,13.48,261002.6789
2006-11-07 10:30:00,13.48,13.54,13.48,13.54,106773.82319173364,13.48,13.54,13.48,13.54,106773.8232
2006-11-07 11:00:00,13.54,13.57,13.54,13.54,87638.7294297742,13.54,13.57,13.54,13.54,87638.7294
2006-11-07 11:30:00,13.55,13.55,13.54,13.55,149636.43321852278,13.55,13.55,13.54,13.55,149636.4332
2006-11-07 12:00:00,13.54,13.55,13.54,13.55,31381.553769613474,13.54,13.55,13.54,13.55,31381.5538
2006-11-07 12:30:00,13.54,13.55,13.54,13.55,116724.07194795254,13.54,13.55,13.54,13.55,116724.0719
2006-11-07 13:00:00,13.54,13.56,13.54,13.55,167240.71947952546,13.54,13.56,13.54,13.55,167240.7195
2006-11-07 13:30:00,13.55,13.55,13.54,13.54,79601.99004975124,13.55,13.55,13.54,13.54,79601.99
2006-11-07 14:00:00,13.54,13.54,13.5,13.5,63911.21316494452,13.54,13.54,13.5,13.5,63911.2132
2006-11-07 14:30:00,13.5,13.51,13.48,13.5,130501.33945656336,13.5,13.51,13.48,13.5,130501.3395
2006-11-07 15:00:00,13.49,13.49,13.46,13.47,130884.04133180254,13.49,13.49,13.46,13.47,130884.0413
2006-11-07 15:30:00,13.47,13.49,13.43,13.43,274779.9464217375,13.47,13.49,13.43,13.43,274779.9464
2006-11-08 09:30:00,13.39,13.43,13.33,13.38,120168.38882510526,13.39,13.43,13.33,13.38,120168.3888
2006-11-08 10:00:00,13.37,13.39,13.36,13.37,114045.15882127822,13.37,13.39,13.36,13.37,114045.1588
2006-11-08 10:30:00,13.36,13.39,13.35,13.36,95675.46880979717,13.36,13.39,13.35,13.36,95675.4688
2006-11-08 11:00:00,13.36,13.38,13.31,13.32,130501.33945656336,13.36,13.38,13.31,13.32,130501.3395
2006-11-08 11:30:00,13.32,13.33,13.26,13.27,108304.6306926904,13.32,13.33,13.26,13.27,108304.6307
2006-11-08 12:00:00,13.27,13.27,13.18,13.19,123612.70570225795,13.27,13.27,13.18,13.19,123612.7057
2006-11-08 12:30:00,13.2,13.24,13.16,13.22,140068.88633754305,13.2,13.24,13.16,13.22,140068.8863
2006-11-08 13:00:00,13.22,13.24,13.13,13.15,70034.44316877153,13.22,13.24,13.13,13.15,70034.4432
2006-11-08 13:30:00,13.15,13.21,13.13,13.21,83429.00880214313,13.15,13.21,13.13,13.21,83429.0088
2006-11-08 14:00:00,13.21,13.24,13.19,13.21,76923.07692307692,13.21,13.24,13.19,13.21,76923.0769
2006-11-08 14:30:00,13.21,13.23,13.2,13.2,92231.15193264448,13.21,13.23,13.2,13.2,92231.1519
2006-11-08 15:00:00,13.2,13.22,13.17,13.2,122464.6000765404,13.2,13.22,13.17,13.2,122464.6001
2006-11-08 15:30:00,13.2,13.2,13.17,13.2,111748.94756984308,13.2,13.2,13.17,13.2,111748.9476
2006-11-09 09:30:00,13.2,13.2,13.05,13.13,95675.46880979717,13.2,13.2,13.05,13.13,95675.4688
2006-11-09 10:00:00,13.13,13.15,13.09,13.15,56257.175660160734,13.13,13.15,13.09,13.15,56257.1757
2006-11-09 10:30:00,13.15,13.17,13.14,13.15,46306.92690394183,13.15,13.17,13.14,13.15,46306.9269
2006-11-09 11:00:00,13.15,13.15,13.13,13.14,20665.901262916188,13.15,13.15,13.13,13.14,20665.9013
2006-11-09 11:30:00,13.14,13.15,13.1,13.1,28319.93876769996,13.14,13.15,13.1,13.1,28319.9388
2006-11-09 12:00:00,13.1,13.1,13.07,13.07,23727.516264829697,13.1,13.1,13.07,13.07,23727.5163
2006-11-09 12:30:00,13.07,13.09,13.04,13.07,32912.361270570225,13.07,13.09,13.04,13.07,32912.3613
2006-11-09 13:00:00,13.07,13.07,13.02,13.02,32529.65939533104,13.07,13.07,13.02,13.02,32529.6594
2006-11-09 13:30:00,13.02,13.07,13.02,13.05,61997.70378874857,13.02,13.07,13.02,13.05,61997.7038
2006-11-09 14:00:00,13.05,13.11,13.04,13.06,147340.22196708765,13.05,13.11,13.04,13.06,147340.222
2006-11-09 14:30:00,13.06,13.11,13.06,13.09,115958.66819747417,13.06,13.11,13.06,13.09,115958.6682
2006-11-09 15:00:00,13.09,13.13,13.07,13.09,73478.76004592422,13.09,13.13,13.07,13.09,73478.76
2006-11-09 15:30:00,13.09,13.1,13.07,13.08,128587.8300803674,13.09,13.1,13.07,13.08,128587.8301
2006-11-10 09:30:00,13.07,13.09,13.04,13.04,75774.97129735936,13.07,13.09,13.04,13.04,75774.9713
2006-11-10 10:00:00,13.05,13.07,13.02,13.02,48220.43628013777,13.05,13.07,13.02,13.02,48220.4363
2006-11-10 10:30:00,13.02,13.05,13.02,13.05,29085.34251817834,13.02,13.05,13.02,13.05,29085.3425
2006-11-10 11:00:00,13.04,13.05,12.98,13.02,63145.80941446614,13.04,13.05,12.98,13.02,63145.8094
2006-11-10 11:30:00,13.02,13.04,13.0,13.01,30616.150019135097,13.02,13.04,13.0,13.01,30616.15
2006-11-10 12:00:00,13.02,13.04,13.02,13.02,29850.74626865672,13.02,13.04,13.02,13.02,29850.7463
2006-11-10 12:30:00,13.02,13.04,13.01,13.02,22579.41063911213,13.02,13.04,13.01,13.02,22579.4106
2006-11-10 13:00:00,13.02,13.03,13.02,13.03,19900.49751243781,13.02,13.03,13.02,13.03,19900.4975
2006-11-10 13:30:00,13.02,13.04,13.01,13.03,45158.82127822426,13.02,13.04,13.01,13.03,45158.8213
2006-11-10 14:00:00,13.03,13.06,13.01,13.04,107921.9288174512,13.03,13.06,13.01,13.04,107921.9288
2006-11-10 14:30:00,13.04,13.07,13.04,13.06,35208.57252200536,13.04,13.07,13.04,13.06,35208.5725
2006-11-10 15:00:00,13.06,13.08,13.06,13.06,29468.044393417527,13.06,13.08,13.06,13.06,29468.0444
2006-11-10 15:30:00,13.06,13.09,13.05,13.08,68503.63566781477,13.06,13.09,13.05,13.08,68503.6357
2006-11-13 09:30:00,13.04,13.04,13.01,13.03,150784.5388442403,13.04,13.04,13.01,13.03,150784.5388
2006-11-13 10:00:00,13.03,13.07,13.0,13.05,57022.57941063911,13.03,13.07,13.0,13.05,57022.5794
2006-11-13 10:30:00,13.05,13.07,13.05,13.05,57787.98316111749,13.05,13.07,13.05,13.05,57787.9832
2006-11-13 11:00:00,13.06,13.06,13.01,13.01,70034.44316877153,13.06,13.06,13.01,13.01,70034.4432
2006-11-13 11:30:00,13.02,13.04,13.01,13.01,79219.28817451205,13.02,13.04,13.01,13.01,79219.2882
2006-11-13 12:00:00,13.02,13.03,13.01,13.01,72330.65442020666,13.02,13.03,13.01,13.01,72330.6544
2006-11-13 12:30:00,13.01,13.02,12.97,12.99,61997.70378874857,13.01,13.02,12.97,12.99,61997.7038
2006-11-13 13:00:00,12.99,13.01,12.99,13.0,14925.37313432836,12.99,13.01,12.99,13.0,14925.3731
2006-11-13 13:30:00,13.0,13.0,12.97,12.98,70417.14504401071,13.0,13.0,12.97,12.98,70417.145
2006-11-13 14:00:00,12.98,12.99,12.96,12.98,63911.21316494452,12.98,12.99,12.96,12.98,63911.2132
2006-11-13 14:30:00,12.98,12.99,12.93,12.94,161500.19135093762,12.98,12.99,12.93,12.94,161500.1914
2006-11-13 15:00:00,12.94,12.96,12.91,12.96,148488.3275928052,12.94,12.96,12.91,12.96,148488.3276
2006-11-13 15:30:00,12.96,12.99,12.95,12.96,304630.6926903942,12.96,12.99,12.95,12.96,304630.6927
2006-11-14 09:30:00,12.96,13.04,12.95,13.03,57787.98316111749,12.96,13.04,12.95,13.03,57787.9832
2006-11-14 10:00:00,13.01,13.03,12.97,12.97,30616.150019135097,13.01,13.03,12.97,12.97,30616.15
2006-11-14 10:30:00,12.98,13.03,12.97,13.01,43628.01377726751,12.98,13.03,12.97,13.01,43628.0138
2006-11-14 11:00:00,13.01,13.01,12.97,13.01,39800.99502487562,13.01,13.01,12.97,13.01,39800.995
2006-11-14 11:30:00,13.01,13.01,12.96,12.99,53578.26253348641,13.01,13.01,12.96,12.99,53578.2625
2006-11-14 12:00:00,12.99,12.99,12.96,12.98,83811.71067738232,12.99,12.99,12.96,12.98,83811.7107
2006-11-14 12:30:00,12.98,13.02,12.97,13.02,37504.78377344049,12.98,13.02,12.97,13.02,37504.7838
2006-11-14 13:00:00,13.01,13.03,13.0,13.0,46689.62877918102,13.01,13.03,13.0,13.0,46689.6288
2006-11-14 13:30:00,13.01,13.01,13.0,13.0,60084.19441255263,13.01,13.01,13.0,13.0,60084.1944
2006-11-14 14:00:00,13.0,13.01,12.98,13.0,118254.8794489093,13.0,13.01,12.98,13.0,118254.8794
2006-11-14 14:30:00,13.0,13.06,12.99,13.06,119020.28319938768,13.0,13.06,12.99,13.06,119020.2832
2006-11-14 15:00:00,13.06,13.07,13.03,13.04,116341.37007271335,13.06,13.07,13.03,13.04,116341.3701
2006-11-14 15:30:00,13.04,13.08,13.04,13.06,148105.62571756603,13.04,13.08,13.04,13.06,148105.6257
2006-11-15 09:30:00,13.0,13.17,13.0,13.16,92996.55568312285,13.0,13.17,13.0,13.16,92996.5557
2006-11-15 10:00:00,13.16,13.27,13.15,13.23,140068.88633754305,13.16,13.27,13.15,13.23,140068.8863
2006-11-15 10:30:00,13.23,13.29,13.22,13.23,150401.83696900116,13.23,13.29,13.22,13.23,150401.837
2006-11-15 11:00:00,13.24,13.24,13.19,13.19,113662.45694603903,13.24,13.24,13.19,13.19,113662.4569
2006-11-15 11:30:00,13.2,13.26,13.19,13.19,134711.0600841944,13.2,13.26,13.19,13.19,134711.0601
2006-11-15 12:00:00,13.2,13.25,13.19,13.25,455415.23153463454,13.2,13.25,13.19,13.25,455415.2315
2006-11-15 12:30:00,13.25,13.25,13.22,13.25,299655.5683122848,13.25,13.25,13.22,13.25,299655.5683
2006-11-15 13:00:00,13.25,13.27,13.23,13.24,53195.560658247225,13.25,13.27,13.23,13.24,53195.5607
2006-11-15 13:30:00,13.24,13.29,13.23,13.28,35591.274397244546,13.24,13.29,13.23,13.28,35591.2744
2006-11-15 14:00:00,13.28,13.28,13.22,13.23,40183.69690011481,13.28,13.28,13.22,13.23,40183.6969
2006-11-15 14:30:00,13.23,13.24,13.19,13.24,37887.48564867968,13.23,13.24,13.19,13.24,37887.4856
2006-11-15 15:00:00,13.24,13.25,13.23,13.25,234213.54764638343,13.24,13.25,13.23,13.25,234213.5476
2006-11-15 15:30:00,13.25,13.25,13.2,13.25,151549.9425947187,13.25,13.25,13.2,13.25,151549.9426
2006-11-16 09:30:00,13.28,13.32,13.2,13.26,96440.87256027554,13.28,13.32,13.2,13.26,96440.8726
2006-11-16 10:00:00,13.26,13.26,13.2,13.23,81132.797550708,13.26,13.26,13.2,13.23,81132.7976
2006-11-16 10:30:00,13.23,13.27,13.22,13.25,39418.29314963643,13.23,13.27,13.22,13.25,39418.2931
2006-11-16 11:00:00,13.25,13.27,13.25,13.26,14159.96938384998,13.25,13.27,13.25,13.26,14159.9694
2006-11-16 11:30:00,13.26,13.27,13.25,13.26,15308.075009567548,13.26,13.27,13.25,13.26,15308.075
2006-11-16 12:00:00,13.25,13.29,13.25,13.28,19900.49751243781,13.25,13.29,13.25,13.28,19900.4975
2006-11-16 12:30:00,13.28,13.28,13.26,13.28,60466.89628779182,13.28,13.28,13.26,13.28,60466.8963
2006-11-16 13:00:00,13.28,13.29,13.28,13.29,26023.72751626483,13.28,13.29,13.28,13.29,26023.7275
2006-11-16 13:30:00,13.29,13.32,13.28,13.31,43628.01377726751,13.29,13.32,13.28,13.31,43628.0138
2006-11-16 14:00:00,13.31,13.32,13.31,13.32,40566.398775354,13.31,13.32,13.31,13.32,40566.3988
2006-11-16 14:30:00,13.32,13.32,13.31,13.31,32912.361270570225,13.32,13.32,13.31,13.31,32912.3613
2006-11-16 15:00:00,13.31,13.32,13.31,13.32,98354.38193647147,13.31,13.32,13.31,13.32,98354.3819
2006-11-16 15:30:00,13.31,13.34,13.31,13.33,234978.95139686184,13.31,13.34,13.31,13.33,234978.9514
2006-11-17 09:30:00,13.32,13.35,13.3,13.35,91848.45005740528,13.32,13.35,13.3,13.35,91848.4501
2006-11-17 10:00:00,13.35,13.35,13.31,13.33,117106.77382319172,13.35,13.35,13.31,13.33,117106.7738
2006-11-17 10:30:00,13.33,13.33,13.3,13.3,116341.37007271335,13.33,13.33,13.3,13.3,116341.3701
2006-11-17 11:00:00,13.31,13.33,13.29,13.33,72713.35629544585,13.31,13.33,13.29,13.33,72713.3563
2006-11-17 11:30:00,13.33,13.34,13.32,13.34,248756.21890547263,13.33,13.34,13.32,13.34,248756.2189
2006-11-17 12:00:00,13.35,13.38,13.35,13.37,48220.43628013777,13.35,13.38,13.35,13.37,48220.4363
2006-11-17 12:30:00,13.37,13.38,13.35,13.37,115958.66819747417,13.37,13.38,13.35,13.37,115958.6682
2006-11-17 13:00:00,13.37,13.37,13.35,13.36,61997.70378874857,13.37,13.37,13.35,13.36,61997.7038
2006-11-17 13:30:00,13.36,13.37,13.35,13.37,30998.85189437429,13.36,13.37,13.35,13.37,30998.8519
2006-11-17 14:00:00,13.37,13.38,13.36,13.37,161117.48947569844,13.37,13.38,13.36,13.37,161117.4895
2006-11-17 14:30:00,13.38,13.41,13.38,13.4,46306.92690394183,13.38,13.41,13.38,13.4,46306.9269
2006-11-17 15:00:00,13.4,13.42,13.39,13.39,267125.9089169537,13.4,13.42,13.39,13.39,267125.9089
2006-11-17 15:30:00,13.39,13.41,13.39,13.41,105625.71756601609,13.39,13.41,13.39,13.41,105625.7176
2006-11-20 09:30:00,13.41,13.45,13.36,13.38,167240.71947952546,13.41,13.45,13.36,13.38,167240.7195
2006-11-20 10:00:00,13.38,13.44,13.36,13.44,76157.67317259854,13.38,13.44,13.36,13.44,76157.6732
2006-11-20 10:30:00,13.44,13.5,13.42,13.43,88021.4313050134,13.44,13.5,13.42,13.43,88021.4313
2006-11-20 11:00:00,13.43,13.43,13.4,13.41,63145.80941446614,13.43,13.43,13.4,13.41,63145.8094
2006-11-20 11:30:00,13.41,13.41,13.36,13.38,39418.29314963643,13.41,13.41,13.36,13.38,39418.2931
2006-11-20 12:00:00,13.38,13.4,13.36,13.39,71182.54879448909,13.38,13.4,13.36,13.39,71182.5488
2006-11-20 12:30:00,13.39,13.42,13.38,13.41,24875.621890547263,13.39,13.42,13.38,13.41,24875.6219
2006-11-20 13:00:00,13.41,13.44,13.4,13.43,72330.65442020666,13.41,13.44,13.4,13.43,72330.6544
2006-11-20 13:30:00,13.42,13.43,13.41,13.43,24110.21814006889,13.42,13.43,13.41,13.43,24110.2181
2006-11-20 14:00:00,13.42,13.45,13.4,13.42,70034.44316877153,13.42,13.45,13.4,13.42,70034.4432
2006-11-20 14:30:00,13.4,13.42,13.39,13.42,27171.833141982395,13.4,13.42,13.39,13.42,27171.8331
2006-11-20 15:00:00,13.42,13.42,13.39,13.39,59701.49253731344,13.42,13.42,13.39,13.39,59701.4925
2006-11-20 15:30:00,13.38,13.44,13.38,13.43,72713.35629544585,13.38,13.44,13.38,13.43,72713.3563
2006-11-21 09:30:00,13.37,13.45,13.32,13.39,110600.84194412552,13.37,13.45,13.32,13.39,110600.8419
2006-11-21 10:00:00,13.39,13.43,13.35,13.41,71565.25066972828,13.39,13.43,13.35,13.41,71565.2507
2006-11-21 10:30:00,13.41,13.43,13.4,13.42,80750.09567546881,13.41,13.43,13.4,13.42,80750.0957
2006-11-21 11:00:00,13.43,13.43,13.38,13.41,47072.330654420206,13.43,13.43,13.38,13.41,47072.3307
2006-11-21 11:30:00,13.4,13.44,13.39,13.44,29085.34251817834,13.4,13.44,13.39,13.44,29085.3425
2006-11-21 12:00:00,13.44,13.44,13.4,13.42,89552.23880597015,13.44,13.44,13.4,13.42,89552.2388
2006-11-21 12:30:00,13.41,13.41,13.35,13.36,126674.32070417146,13.41,13.41,13.35,13.36,126674.3207
2006-11-21 13:00:00,13.36,13.38,13.28,13.29,158438.5763490241,13.36,13.38,13.28,13.29,158438.5763
2006-11-21 13:30:00,13.29,13.31,13.28,13.29,64676.61691542289,13.29,13.31,13.28,13.29,64676.6169
2006-11-21 14:00:00,13.29,13.29,13.26,13.28,71182.54879448909,13.29,13.29,13.26,13.28,71182.5488
2006-11-21 14:30:00,13.28,13.3,13.26,13.29,63528.511289705326,13.28,13.3,13.26,13.29,63528.5113
2006-11-21 15:00:00,13.29,13.29,13.27,13.28,120168.38882510526,13.29,13.29,13.27,13.28,120168.3888
2006-11-21 15:30:00,13.29,13.29,13.22,13.26,339839.26521239954,13.29,13.29,13.22,13.26,339839.2652
2006-11-22 09:30:00,13.3,13.39,13.3,13.33,83429.00880214313,13.3,13.39,13.3,13.33,83429.0088
2006-11-22 10:00:00,13.34,13.34,13.32,13.33,72713.35629544585,13.34,13.34,13.32,13.33,72713.3563
2006-11-22 10:30:00,13.33,13.35,13.32,13.33,85725.22005357826,13.33,13.35,13.32,13.33,85725.2201
2006-11-22 11:00:00,13.33,13.33,13.33,13.33,30998.85189437429,13.33,13.33,13.33,13.33,30998.8519
2006-11-22 11:30:00,13.33,13.33,13.32,13.32,30616.150019135097,13.33,13.33,13.32,13.32,30616.15
2006-11-22 12:00:00,13.31,13.35,13.31,13.35,50899.34940681209,13.31,13.35,13.31,13.35,50899.3494
2006-11-22 12:30:00,13.35,13.37,13.34,13.35,26789.131266743207,13.35,13.37,13.34,13.35,26789.1313
2006-11-22 13:00:00,13.35,13.37,13.32,13.32,43628.01377726751,13.35,13.37,13.32,13.32,43628.0138
2006-11-22 13:30:00,13.33,13.34,13.31,13.33,42479.90815154994,13.33,13.34,13.31,13.33,42479.9082
2006-11-22 14:00:00,13.33,13.33,13.3,13.32,55874.473784921545,13.33,13.33,13.3,13.32,55874.4738
2006-11-22 14:30:00,13.33,13.34,13.31,13.33,52430.15690776885,13.33,13.34,13.31,13.33,52430.1569
2006-11-22 15:00:00,13.33,13.36,13.33,13.36,42479.90815154994,13.33,13.36,13.33,13.36,42479.9082
2006-11-22 15:30:00,13.36,13.43,13.36,13.42,197856.86949866056,13.36,13.43,13.36,13.42,197856.8695
2006-11-24 09:30:00,13.39,13.39,13.28,13.31,62763.10753922695,13.39,13.39,13.28,13.31,62763.1075
2006-11-24 10:00:00,13.3,13.38,13.3,13.38,48985.84003061615,13.3,13.38,13.3,13.38,48985.84
2006-11-24 10:30:00,13.38,13.42,13.38,13.42,68503.63566781477,13.38,13.42,13.38,13.42,68503.6357
2006-11-24 11:00:00,13.41,13.43,13.4,13.41,73861.46192116341,13.41,13.43,13.4,13.41,73861.4619
2006-11-24 11:30:00,13.4,13.42,13.4,13.42,50899.34940681209,13.4,13.42,13.4,13.42,50899.3494
2006-11-24 12:00:00,13.42,13.43,13.4,13.42,90700.34443168771,13.42,13.43,13.4,13.42,90700.3444
2006-11-24 12:30:00,13.43,13.45,13.42,13.45,90700.34443168771,13.43,13.45,13.42,13.45,90700.3444
2006-11-27 09:30:00,13.42,13.44,13.32,13.34,69269.03941829315,13.42,13.44,13.32,13.34,69269.0394
2006-11-27 10:00:00,13.34,13.34,13.3,13.33,78071.18254879449,13.34,13.34,13.3,13.33,78071.1825
2006-11-27 10:30:00,13.33,13.33,13.29,13.29,70034.44316877153,13.33,13.33,13.29,13.29,70034.4432
2006-11-27 11:00:00,13.29,13.29,13.22,13.26,131649.4450822809,13.29,13.29,13.22,13.26,131649.4451
2006-11-27 11:30:00,13.25,13.31,13.25,13.3,68120.93379257558,13.25,13.31,13.25,13.3,68120.9338
2006-11-27 12:00:00,13.3,13.32,13.29,13.31,57022.57941063911,13.3,13.32,13.29,13.31,57022.5794
2006-11-27 12:30:00,13.31,13.31,13.26,13.29,116724.07194795254,13.31,13.31,13.26,13.29,116724.0719
2006-11-27 13:00:00,13.27,13.33,13.27,13.31,107156.52506697284,13.27,13.33,13.27,13.31,107156.5251
2006-11-27 13:30:00,13.31,13.32,13.3,13.3,57022.57941063911,13.31,13.32,13.3,13.3,57022.5794
2006-11-27 14:00:00,13.31,13.31,13.28,13.3,71182.54879448909,13.31,13.31,13.28,13.3,71182.5488
2006-11-27 14:30:00,13.3,13.3,13.26,13.26,76923.07692307692,13.3,13.3,13.26,13.26,76923.0769
2006-11-27 15:00:00,13.26,13.28,13.25,13.26,117489.47569843092,13.26,13.28,13.25,13.26,117489.4757
2006-11-27 15:30:00,13.25,13.29,13.25,13.29,184462.3038652889,13.25,13.29,13.25,13.29,184462.3039
2006-11-28 09:30:00,13.31,13.35,13.2,13.21,75009.56754688098,13.31,13.35,13.2,13.21,75009.5675
2006-11-28 10:00:00,13.21,13.25,13.19,13.19,60849.598163031005,13.21,13.25,13.19,13.19,60849.5982
2006-11-28 10:30:00,13.19,13.23,13.18,13.21,66972.82816685802,13.19,13.23,13.18,13.21,66972.8282
2006-11-28 11:00:00,13.2,13.21,13.18,13.18,44776.119402985074,13.2,13.21,13.18,13.18,44776.1194
2006-11-28 11:30:00,13.18,13.22,13.17,13.18,78071.18254879449,13.18,13.22,13.17,13.18,78071.1825
2006-11-28 12:00:00,13.19,13.21,13.18,13.19,65824.72254114045,13.19,13.21,13.18,13.19,65824.7225
2006-11-28 12:30:00,13.18,13.2,13.17,13.19,83429.00880214313,13.18,13.2,13.17,13.19,83429.0088
2006-11-28 13:00:00,13.19,13.2,13.18,13.19,48985.84003061615,13.19,13.2,13.18,13.19,48985.84
2006-11-28 13:30:00,13.18,13.2,13.17,13.2,55109.07003444317,13.18,13.2,13.17,13.2,55109.07
2006-11-28 14:00:00,13.2,13.2,13.18,13.19,57405.2812858783,13.2,13.2,13.18,13.19,57405.2813
2006-11-28 14:30:00,13.2,13.2,13.18,13.18,40949.10065059319,13.2,13.2,13.18,13.18,40949.1007
2006-11-28 15:00:00,13.18,13.2,13.16,13.16,81898.20130118637,13.18,13.2,13.16,13.16,81898.2013
2006-11-28 15:30:00,13.16,13.18,13.16,13.17,97206.27631075392,13.16,13.18,13.16,13.17,97206.2763
2006-11-29 09:30:00,13.23,13.31,13.22,13.24,58553.386911595866,13.23,13.31,13.22,13.24,58553.3869
2006-11-29 10:00:00,13.24,13.29,13.23,13.28,67738.2319173364,13.24,13.29,13.23,13.28,67738.2319
2006-11-29 10:30:00,13.28,13.29,13.25,13.25,50899.34940681209,13.28,13.29,13.25,13.25,50899.3494
2006-11-29 11:00:00,13.25,13.31,13.25,13.29,79601.99004975124,13.25,13.31,13.25,13.29,79601.99
2006-11-29 11:30:00,13.29,13.29,13.23,13.27,60084.19441255263,13.29,13.29,13.23,13.27,60084.1944
2006-11-29 12:00:00,13.27,13.3,13.27,13.3,80367.39380022962,13.27,13.3,13.27,13.3,80367.3938
2006-11-29 12:30:00,13.29,13.32,13.29,13.31,27554.535017221584,13.29,13.32,13.29,13.31,27554.535
2006-11-29 13:00:00,13.31,13.31,13.26,13.27,57787.98316111749,13.31,13.31,13.26,13.27,57787.9832
2006-11-29 13:30:00,13.26,13.29,13.24,13.27,37504.78377344049,13.26,13.29,13.24,13.27,37504.7838
2006-11-29 14:00:00,13.27,13.31,13.25,13.25,37887.48564867968,13.27,13.31,13.25,13.25,37887.4856
2006-11-29 14:30:00,13.27,13.3,13.24,13.28,68503.63566781477,13.27,13.3,13.24,13.28,68503.6357
2006-11-29 15:00:00,13.27,13.3,13.27,13.29,34060.46689628779,13.27,13.3,13.27,13.29,34060.4669
2006-11-29 15:30:00,13.3,13.32,13.29,13.31,157673.17259854573,13.3,13.32,13.29,13.31,157673.1726
2006-11-30 09:30:00,13.34,13.37,13.25,13.36,70034.44316877153,13.34,13.37,13.25,13.36,70034.4432
2006-11-30 10:00:00,13.34,13.37,13.28,13.3,71565.25066972828,13.34,13.37,13.28,13.3,71565.2507
2006-11-30 10:30:00,13.31,13.33,13.28,13.29,84194.4125526215,13.31,13.33,13.28,13.29,84194.4126
2006-11-30 11:00:00,13.3,13.32,13.29,13.32,35208.57252200536,13.3,13.32,13.29,13.32,35208.5725
2006-11-30 11:30:00,13.32,13.33,13.31,13.32,47837.73440489858,13.32,13.33,13.31,13.32,47837.7344
2006-11-30 12:00:00,13.32,13.33,13.32,13.33,46689.62877918102,13.32,13.33,13.32,13.33,46689.6288
2006-11-30 12:30:00,13.33,13.36,13.33,13.34,611174.8947569843,13.33,13.36,13.33,13.34,611174.8948
2006-11-30 13:00:00,13.34,13.43,13.34,13.43,77305.77879831611,13.34,13.43,13.34,13.43,77305.7788
2006-11-30 13:30:00,13.43,13.44,13.4,13.4,35208.57252200536,13.43,13.44,13.4,13.4,35208.5725
2006-11-30 14:00:00,13.41,13.43,13.4,13.43,26789.131266743207,13.41,13.43,13.4,13.43,26789.1313
2006-11-30 14:30:00,13.43,13.48,13.43,13.47,35208.57252200536,13.43,13.48,13.43,13.47,35208.5725
2006-11-30 15:00:00,13.47,13.48,13.46,13.48,75392.26942212017,13.47,13.48,13.46,13.48,75392.2694
2006-11-30 15:30:00,13.48,13.48,13.43,13.46,235744.35514734025,13.48,13.48,13.43,13.46,235744.3551
2006-12-01 09:30:00,13.46,13.5,13.43,13.43,130118.63758132416,13.46,13.5,13.43,13.43,130118.6376
2006-12-01 10:00:00,13.43,13.5,13.39,13.46,319556.0658247226,13.43,13.5,13.39,13.46,319556.0658
2006-12-01 10:30:00,13.46,13.51,13.46,13.51,176425.564485266,13.46,13.51,13.46,13.51,176425.5645
2006-12-01 11:00:00,13.51,13.54,13.47,13.5,147340.22196708765,13.51,13.54,13.47,13.5,147340.222
2006-12-01 11:30:00,13.5,13.54,13.49,13.51,63911.21316494452,13.5,13.54,13.49,13.51,63911.2132
2006-12-01 12:00:00,13.51,13.57,13.5,13.55,114810.5625717566,13.51,13.57,13.5,13.55,114810.5626
2006-12-01 12:30:00,13.55,13.56,13.52,13.52,63145.80941446614,13.55,13.56,13.52,13.52,63145.8094
2006-12-01 13:00:00,13.52,13.52,13.49,13.49,98737.08381171068,13.52,13.52,13.49,13.49,98737.0838
2006-12-01 13:30:00,13.5,13.5,13.47,13.49,97588.97818599312,13.5,13.5,13.47,13.49,97588.9782
2006-12-01 14:00:00,13.49,13.51,13.47,13.5,119785.68694986608,13.49,13.51,13.47,13.5,119785.6869
2006-12-01 14:30:00,13.5,13.56,13.5,13.52,147722.92384232685,13.5,13.56,13.5,13.52,147722.9238
2006-12-01 15:00:00,13.52,13.61,13.51,13.59,303099.8851894374,13.52,13.61,13.51,13.59,303099.8852
2006-12-01 15:30:00,13.58,13.69,13.57,13.65,591274.3972445466,13.58,13.69,13.57,13.65,591274.3972
2006-12-04 09:30:00,13.67,13.84,13.67,13.84,183314.1982395714,13.67,13.84,13.67,13.84,183314.1982
2006-12-04 10:00:00,13.84,13.95,13.83,13.94,261385.38078836587,13.84,13.95,13.83,13.94,261385.3808
2006-12-04 10:30:00,13.94,13.96,13.91,13.96,273631.84079601994,13.94,13.96,13.91,13.96,273631.8408
2006-12-04 11:00:00,13.96,14.02,13.92,13.98,119402.98507462688,13.96,14.02,13.92,13.98,119402.9851
2006-12-04 11:30:00,13.98,14.0,13.96,13.97,87638.7294297742,13.98,14.0,13.96,13.97,87638.7294
2006-12-04 12:00:00,13.98,13.98,13.95,13.95,138155.37696134712,13.98,13.98,13.95,13.95,138155.377
2006-12-04 12:30:00,13.95,13.98,13.95,13.98,53960.9644087256,13.95,13.98,13.95,13.98,53960.9644
2006-12-04 13:00:00,13.98,14.01,13.98,14.01,80367.39380022962,13.98,14.01,13.98,14.01,80367.3938
2006-12-04 13:30:00,14.0,14.03,13.98,14.02,103329.50631458094,14.0,14.03,13.98,14.02,103329.5063
2006-12-04 14:00:00,14.02,14.09,14.02,14.08,248373.51703023343,14.02,14.09,14.02,14.08,248373.517
2006-12-04 14:30:00,14.07,14.1,14.06,14.1,223880.59701492536,14.07,14.1,14.06,14.1,223880.597
2006-12-04 15:00:00,14.1,14.13,14.07,14.07,418675.8515116724,14.1,14.13,14.07,14.07,418675.8515
2006-12-04 15:30:00,14.07,14.1,14.04,14.06,360887.86835055496,14.07,14.1,14.04,14.06,360887.8684
2006-12-05 09:30:00,13.36,13.58,13.26,13.36,1951396.8618446232,13.36,13.58,13.26,13.36,1951396.8618
2006-12-05 10:00:00,13.36,13.51,13.32,13.37,613471.1060084194,13.36,13.51,13.32,13.37,613471.106
2006-12-05 10:30:00,13.37,13.39,13.33,13.36,369307.3096058171,13.37,13.39,13.33,13.36,369307.3096
2006-12-05 11:00:00,13.36,13.37,13.2,13.21,604286.2610026789,13.36,13.37,13.2,13.21,604286.261
2006-12-05 11:30:00,13.2,13.23,13.14,13.15,394948.3352468427,13.2,13.23,13.14,13.15,394948.3352
2006-12-05 12:00:00,13.15,13.21,13.13,13.2,477611.9402985075,13.15,13.21,13.13,13.2,477611.9403
2006-12-05 12:30:00,13.2,13.25,13.17,13.2,1533869.1159586683,13.2,13.25,13.17,13.2,1533869.116
2006-12-05 13:00:00,13.2,13.21,13.14,13.14,313815.5376961347,13.2,13.21,13.14,13.14,313815.5377
2006-12-05 13:30:00,13.14,13.17,13.1,13.16,330271.71833141986,13.14,13.17,13.1,13.16,330271.7183
2006-12-05 14:00:00,13.15,13.15,13.07,13.1,617298.1247608113,13.15,13.15,13.07,13.1,617298.1248
2006-12-05 14:30:00,13.1,13.13,13.08,13.1,489858.4003061616,13.1,13.13,13.08,13.1,489858.4003
2006-12-05 15:00:00,13.1,13.21,13.08,13.18,542671.2590891696,13.1,13.21,13.08,13.18,542671.2591
2006-12-05 15:30:00,13.18,13.22,13.18,13.18,1184079.6019900497,13.18,13.22,13.18,13.18,1184079.602
2006-12-06 09:30:00,13.07,13.23,13.07,13.21,394948.3352468427,13.07,13.23,13.07,13.21,394948.3352
2006-12-06 10:00:00,13.21,13.22,13.17,13.19,189820.1301186376,13.21,13.22,13.17,13.19,189820.1301
2006-12-06 10:30:00,13.19,13.21,13.18,13.2,177956.37198622274,13.19,13.21,13.18,13.2,177956.372
2006-12-06 11:00:00,13.2,13.2,13.18,13.18,153463.45197091467,13.2,13.2,13.18,13.18,153463.452
2006-12-06 11:30:00,13.18,13.18,13.08,13.1,239188.67202449293,13.18,13.18,13.08,13.1,239188.672
2006-12-06 12:00:00,13.1,13.13,13.1,13.12,83429.00880214313,13.1,13.13,13.1,13.12,83429.0088
2006-12-06 12:30:00,13.12,13.16,13.12,13.12,207041.71450440108,13.12,13.16,13.12,13.12,207041.7145
2006-12-06 13:00:00,13.12,13.12,13.11,13.11,46689.62877918102,13.12,13.12,13.11,13.11,46689.6288
2006-12-06 13:30:00,13.11,13.15,13.11,13.14,47455.0325296594,13.11,13.15,13.11,13.14,47455.0325
2006-12-06 14:00:00,13.14,13.15,13.11,13.11,128205.12820512822,13.14,13.15,13.11,13.11,128205.1282
2006-12-06 14:30:00,13.12,13.18,13.12,13.17,101415.996938385,13.12,13.18,13.12,13.17,101415.9969
2006-12-06 15:00:00,13.17,13.2,13.17,13.2,161882.89322617682,13.17,13.2,13.17,13.2,161882.8932
2006-12-06 15:30:00,13.2,13.2,13.16,13.17,231917.3363949484,13.2,13.2,13.16,13.17,231917.3364
2006-12-07 09:30:00,13.16,13.22,13.15,13.2,153463.45197091467,13.16,13.22,13.15,13.2,153463.452
2006-12-07 10:00:00,13.2,13.22,13.19,13.2,115575.96632223498,13.2,13.22,13.19,13.2,115575.9663
2006-12-07 10:30:00,13.2,13.29,13.19,13.27,164561.80635285113,13.2,13.29,13.19,13.27,164561.8064
2006-12-07 11:00:00,13.26,13.32,13.22,13.22,131649.4450822809,13.26,13.32,13.22,13.22,131649.4451
2006-12-07 11:30:00,13.22,13.28,13.2,13.27,102946.80443934177,13.22,13.28,13.2,13.27,102946.8044
2006-12-07 12:00:00,13.27,13.31,13.26,13.29,67738.2319173364,13.27,13.31,13.26,13.29,67738.2319
2006-12-07 12:30:00,13.29,13.29,13.27,13.29,108304.6306926904,13.29,13.29,13.27,13.29,108304.6307
2006-12-07 13:00:00,13.28,13.28,13.26,13.27,90700.34443168771,13.28,13.28,13.26,13.27,90700.3444
2006-12-07 13:30:00,13.27,13.29,13.24,13.29,135859.165709912,13.27,13.29,13.24,13.29,135859.1657
2006-12-07 14:00:00,13.29,13.32,13.22,13.26,104860.3138155377,13.29,13.32,13.22,13.26,104860.3138
2006-12-07 14:30:00,13.26,13.27,13.21,13.21,87638.7294297742,13.26,13.27,13.21,13.21,87638.7294
2006-12-07 15:00:00,13.21,13.29,13.2,13.27,203980.0995024876,13.21,13.29,13.2,13.27,203980.0995
2006-12-07 15:30:00,13.27,13.29,13.26,13.27,157290.47072330656,13.27,13.29,13.26,13.27,157290.4707
2006-12-08 09:30:00,13.26,13.26,12.97,13.16,206276.3107539227,13.26,13.26,12.97,13.16,206276.3108
2006-12-08 10:00:00,13.16,13.22,13.13,13.2,125143.51320321472,13.16,13.22,13.13,13.2,125143.5132
2006-12-08 10:30:00,13.2,13.24,13.19,13.23,123612.70570225795,13.2,13.24,13.19,13.23,123612.7057
2006-12-08 11:00:00,13.22,13.29,13.22,13.27,132032.1469575201,13.22,13.29,13.22,13.27,132032.147
2006-12-08 11:30:00,13.27,13.34,13.27,13.3,183314.1982395714,13.27,13.34,13.27,13.3,183314.1982
2006-12-08 12:00:00,13.3,13.32,13.29,13.3,57022.57941063911,13.3,13.32,13.29,13.3,57022.5794
2006-12-08 12:30:00,13.3,13.31,13.29,13.29,57787.98316111749,13.3,13.31,13.29,13.29,57787.9832
2006-12-08 13:00:00,13.29,13.32,13.28,13.31,63528.511289705326,13.29,13.32,13.28,13.31,63528.5113
2006-12-08 13:30:00,13.31,13.34,13.21,13.28,190202.8319938768,13.31,13.34,13.21,13.28,190202.832
2006-12-08 14:00:00,13.28,13.29,13.28,13.28,58170.68503635668,13.28,13.29,13.28,13.28,58170.685
2006-12-08 14:30:00,13.28,13.3,13.28,13.3,71182.54879448909,13.28,13.3,13.28,13.3,71182.5488
2006-12-08 15:00:00,13.3,13.31,13.28,13.3,133180.25258323766,13.3,13.31,13.28,13.3,133180.2526
2006-12-08 15:30:00,13.3,13.3,13.25,13.26,189437.4282433984,13.3,13.3,13.25,13.26,189437.4282
2006-12-11 09:30:00,13.13,13.21,13.09,13.17,248756.21890547263,13.13,13.21,13.09,13.17,248756.2189
2006-12-11 10:00:00,13.19,13.22,13.15,13.17,160734.78760045924,13.19,13.22,13.15,13.17,160734.7876
2006-12-11 10:30:00,13.16,13.22,13.16,13.22,110600.84194412552,13.16,13.22,13.16,13.22,110600.8419
2006-12-11 11:00:00,13.22,13.23,13.18,13.18,131266.74320704173,13.22,13.23,13.18,13.18,131266.7432
2006-12-11 11:30:00,13.18,13.18,13.15,13.18,63145.80941446614,13.18,13.18,13.15,13.18,63145.8094
2006-12-11 12:00:00,13.18,13.19,13.15,13.17,47455.0325296594,13.18,13.19,13.15,13.17,47455.0325
2006-12-11 12:30:00,13.16,13.21,13.16,13.16,99119.78568694986,13.16,13.21,13.16,13.16,99119.7857
2006-12-11 13:00:00,13.16,13.16,13.13,13.14,324531.190202832,13.16,13.16,13.13,13.14,324531.1902
2006-12-11 13:30:00,13.14,13.16,13.13,13.15,145809.4144661309,13.14,13.16,13.13,13.15,145809.4145
2006-12-11 14:00:00,13.15,13.16,13.11,13.13,241867.58515116727,13.15,13.16,13.11,13.13,241867.5852
2006-12-11 14:30:00,13.12,13.18,13.11,13.18,79601.99004975124,13.12,13.18,13.11,13.18,79601.99
2006-12-11 15:00:00,13.17,13.22,13.17,13.17,173746.65135859163,13.17,13.22,13.17,13.17,173746.6514
2006-12-11 15:30:00,13.17,13.18,13.15,13.18,94527.3631840796,13.17,13.18,13.15,13.18,94527.3632
2006-12-12 09:30:00,13.16,13.23,13.16,13.2,87256.02755453502,13.16,13.23,13.16,13.2,87256.0276
2006-12-12 10:00:00,13.2,13.22,13.2,13.22,52812.85878300804,13.2,13.22,13.2,13.22,52812.8588
2006-12-12 10:30:00,13.22,13.24,13.21,13.22,96440.87256027554,13.22,13.24,13.21,13.22,96440.8726
2006-12-12 11:00:00,13.23,13.26,13.22,13.25,82663.60505166475,13.23,13.26,13.22,13.25,82663.6051
2006-12-12 11:30:00,13.25,13.27,13.18,13.19,489858.4003061616,13.25,13.27,13.18,13.19,489858.4003
2006-12-12 12:00:00,13.2,13.2,13.09,13.1,144661.30884041332,13.2,13.2,13.09,13.1,144661.3088
2006-12-12 12:30:00,13.1,13.22,13.09,13.14,182931.49636433212,13.1,13.22,13.09,13.14,182931.4964
2006-12-12 13:00:00,13.15,13.16,13.11,13.14,81132.797550708,13.15,13.16,13.11,13.14,81132.7976
2006-12-12 13:30:00,13.14,13.15,13.11,13.12,97206.27631075392,13.14,13.15,13.11,13.12,97206.2763
2006-12-12 14:00:00,13.12,13.16,13.09,13.13,173746.65135859163,13.12,13.16,13.09,13.13,173746.6514
2006-12-12 14:30:00,13.13,13.13,13.08,13.1,97971.6800612323,13.13,13.13,13.08,13.1,97971.6801
2006-12-12 15:00:00,13.1,13.13,13.09,13.09,159969.38384998086,13.1,13.13,13.09,13.09,159969.3838
2006-12-12 15:30:00,13.09,13.17,13.09,13.16,185610.4094910065,13.09,13.17,13.09,13.16,185610.4095
2006-12-13 09:30:00,13.2,13.2,13.1,13.15,160734.78760045924,13.2,13.2,13.1,13.15,160734.7876
2006-12-13 10:00:00,13.14,13.16,13.1,13.13,152315.3463451971,13.14,13.16,13.1,13.13,152315.3463
2006-12-13 10:30:00,13.13,13.13,13.1,13.1,111366.2456946039,13.13,13.13,13.1,13.1,111366.2457
2006-12-13 11:00:00,13.11,13.12,13.08,13.09,68120.93379257558,13.11,13.12,13.08,13.09,68120.9338
2006-12-13 11:30:00,13.09,13.09,13.07,13.09,79219.28817451205,13.09,13.09,13.07,13.09,79219.2882
2006-12-13 12:00:00,13.09,13.09,13.02,13.02,200153.0807500957,13.09,13.09,13.02,13.02,200153.0808
2006-12-13 12:30:00,13.02,13.07,13.02,13.04,97206.27631075392,13.02,13.07,13.02,13.04,97206.2763
2006-12-13 13:00:00,13.04,13.08,13.03,13.07,127439.72445464984,13.04,13.08,13.03,13.07,127439.7245
2006-12-13 13:30:00,13.07,13.08,13.04,13.04,99885.18943742824,13.07,13.08,13.04,13.04,99885.1894
2006-12-13 14:00:00,13.04,13.06,13.04,13.06,49368.54190585534,13.04,13.06,13.04,13.06,49368.5419
2006-12-13 14:30:00,13.06,13.06,13.04,13.05,80367.39380022962,13.06,13.06,13.04,13.05,80367.3938
2006-12-13 15:00:00,13.05,13.08,13.05,13.07,212016.8388825105,13.05,13.08,13.05,13.07,212016.8389
2006-12-13 15:30:00,13.07,13.1,13.05,13.08,246077.3057787984,13.07,13.1,13.05,13.08,246077.3058
2006-12-14 09:30:00,13.05,13.2,13.01,13.19,134711.0600841944,13.05,13.2,13.01,13.19,134711.0601
2006-12-14 10:00:00,13.2,13.25,13.15,13.22,148871.0294680444,13.2,13.25,13.15,13.22,148871.0295
2006-12-14 10:30:00,13.22,13.22,13.15,13.16,65059.31879066208,13.22,13.22,13.15,13.16,65059.3188
2006-12-14 11:00:00,13.15,13.21,13.15,13.19,55874.473784921545,13.15,13.21,13.15,13.19,55874.4738
2006-12-14 11:30:00,13.2,13.2,13.15,13.16,46306.92690394183,13.2,13.2,13.15,13.16,46306.9269
2006-12-14 12:00:00,13.16,13.16,13.11,13.11,72713.35629544585,13.16,13.16,13.11,13.11,72713.3563
2006-12-14 12:30:00,13.11,13.12,13.08,13.1,99119.78568694986,13.11,13.12,13.08,13.1,99119.7857
2006-12-14 13:00:00,13.1,13.11,13.07,13.08,82280.90317642556,13.1,13.11,13.07,13.08,82280.9032
2006-12-14 13:30:00,13.09,13.09,13.06,13.09,114045.15882127822,13.09,13.09,13.06,13.09,114045.1588
2006-12-14 14:00:00,13.09,13.1,13.08,13.09,136624.56946039037,13.09,13.1,13.08,13.09,136624.5695
2006-12-14 14:30:00,13.09,13.12,13.09,13.11,60466.89628779182,13.09,13.12,13.09,13.11,60466.8963
2006-12-14 15:00:00,13.11,13.16,13.09,13.14,140834.29008802143,13.11,13.16,13.09,13.14,140834.2901
2006-12-14 15:30:00,13.14,13.16,13.1,13.13,133562.95445847686,13.14,13.16,13.1,13.13,133562.9545
2006-12-15 09:30:00,13.14,13.18,13.03,13.1,627248.3735170303,13.14,13.18,13.03,13.1,627248.3735
2006-12-15 10:00:00,13.1,13.13,13.07,13.08,142747.7994642174,13.1,13.13,13.07,13.08,142747.7995
2006-12-15 10:30:00,13.08,13.13,13.07,13.12,153846.15384615384,13.08,13.13,13.07,13.12,153846.1538
2006-12-15 11:00:00,13.12,13.13,13.11,13.11,89552.23880597015,13.12,13.13,13.11,13.11,89552.2388
2006-12-15 11:30:00,13.1,13.12,13.1,13.11,63911.21316494452,13.1,13.12,13.1,13.11,63911.2132
2006-12-15 12:00:00,13.11,13.12,13.1,13.1,115193.2644469958,13.11,13.12,13.1,13.1,115193.2644
2006-12-15 12:30:00,13.1,13.12,13.09,13.11,35973.976272483735,13.1,13.12,13.09,13.11,35973.9763
2006-12-15 13:00:00,13.11,13.12,13.1,13.1,70034.44316877153,13.11,13.12,13.1,13.1,70034.4432
2006-12-15 13:30:00,13.1,13.1,13.08,13.09,56257.175660160734,13.1,13.1,13.08,13.09,56257.1757
2006-12-15 14:00:00,13.1,13.1,13.08,13.09,68886.33754305396,13.1,13.1,13.08,13.09,68886.3375
2006-12-15 14:30:00,13.09,13.1,13.08,13.09,44393.417527745885,13.09,13.1,13.08,13.09,44393.4175
2006-12-15 15:00:00,13.08,13.11,13.06,13.11,216226.5595101416,13.08,13.11,13.06,13.11,216226.5595
2006-12-15 15:30:00,13.11,13.11,13.08,13.1,174129.35323383086,13.11,13.11,13.08,13.1,174129.3532
2006-12-18 09:30:00,13.1,13.14,13.06,13.12,53960.9644087256,13.1,13.14,13.06,13.12,53960.9644
2006-12-18 10:00:00,13.12,13.12,13.08,13.1,55874.473784921545,13.12,13.12,13.08,13.1,55874.4738
2006-12-18 10:30:00,13.1,13.11,13.08,13.1,59318.79066207425,13.1,13.11,13.08,13.1,59318.7907
2006-12-18 11:00:00,13.11,13.11,13.08,13.09,52430.15690776885,13.11,13.11,13.08,13.09,52430.1569
2006-12-18 11:30:00,13.09,13.1,13.08,13.08,88404.13318025258,13.09,13.1,13.08,13.08,88404.1332
2006-12-18 12:00:00,13.08,13.08,13.05,13.07,101415.996938385,13.08,13.08,13.05,13.07,101415.9969
2006-12-18 12:30:00,13.08,13.08,13.01,13.03,90317.64255644853,13.08,13.08,13.01,13.03,90317.6426
2006-12-18 13:00:00,13.02,13.05,12.99,13.0,202066.5901262916,13.02,13.05,12.99,13.0,202066.5901
2006-12-18 13:30:00,13.0,13.04,12.98,13.01,194412.55262150784,13.0,13.04,12.98,13.01,194412.5526
2006-12-18 14:00:00,13.01,13.02,12.98,12.98,68120.93379257558,13.01,13.02,12.98,12.98,68120.9338
2006-12-18 14:30:00,12.98,13.01,12.95,12.98,142365.09758897818,12.98,13.01,12.95,12.98,142365.0976
2006-12-18 15:00:00,12.97,12.99,12.96,12.99,102181.40068886336,12.97,12.99,12.96,12.99,102181.4007
2006-12-18 15:30:00,12.99,13.03,12.96,13.02,205510.9070034444,12.99,13.03,12.96,13.02,205510.907
2006-12-19 09:30:00,13.02,13.04,12.91,12.94,218140.0688863376,13.02,13.04,12.91,12.94,218140.0689
2006-12-19 10:00:00,12.94,12.96,12.91,12.93,57405.2812858783,12.94,12.96,12.91,12.93,57405.2813
2006-12-19 10:30:00,12.92,12.96,12.91,12.95,48985.84003061615,12.92,12.96,12.91,12.95,48985.84
2006-12-19 11:00:00,12.96,12.96,12.92,12.94,63911.21316494452,12.96,12.96,12.92,12.94,63911.2132
2006-12-19 11:30:00,12.94,12.96,12.92,12.94,213547.64638346728,12.94,12.96,12.92,12.94,213547.6464
2006-12-19 12:00:00,12.94,12.96,12.92,12.95,242632.98890164564,12.94,12.96,12.92,12.95,242632.9889
2006-12-19 12:30:00,12.95,12.98,12.94,12.98,271718.331419824,12.95,12.98,12.94,12.98,271718.3314
2006-12-19 13:00:00,12.98,12.98,12.94,12.96,67738.2319173364,12.98,12.98,12.94,12.96,67738.2319
2006-12-19 13:30:00,12.95,12.96,12.94,12.95,99502.48756218904,12.95,12.96,12.94,12.95,99502.4876
2006-12-19 14:00:00,12.95,12.99,12.94,12.97,101798.6988136242,12.95,12.99,12.94,12.97,101798.6988
2006-12-19 14:30:00,12.97,13.0,12.96,12.99,66590.12629161883,12.97,13.0,12.96,12.99,66590.1263
2006-12-19 15:00:00,13.0,13.02,12.94,12.94,158821.2782242633,13.0,13.02,12.94,12.94,158821.2782
2006-12-19 15:30:00,12.94,12.95,12.92,12.94,291236.1270570226,12.94,12.95,12.92,12.94,291236.1271
2006-12-20 09:30:00,12.92,12.93,12.84,12.85,157673.17259854573,12.92,12.93,12.84,12.85,157673.1726
2006-12-20 10:00:00,12.86,12.92,12.86,12.9,152315.3463451971,12.86,12.92,12.86,12.9,152315.3463
2006-12-20 10:30:00,12.9,12.95,12.9,12.95,104860.3138155377,12.9,12.95,12.9,12.95,104860.3138
2006-12-20 11:00:00,12.95,12.95,12.9,12.9,82280.90317642556,12.95,12.95,12.9,12.9,82280.9032
2006-12-20 11:30:00,12.9,12.9,12.87,12.87,93761.95943360122,12.9,12.9,12.87,12.87,93761.9594
2006-12-20 12:00:00,12.87,12.88,12.86,12.88,135859.165709912,12.87,12.88,12.86,12.88,135859.1657
2006-12-20 12:30:00,12.88,12.88,12.87,12.88,44393.417527745885,12.88,12.88,12.87,12.88,44393.4175
2006-12-20 13:00:00,12.88,12.88,12.86,12.87,66207.42441637964,12.88,12.88,12.86,12.87,66207.4244
2006-12-20 13:30:00,12.86,12.87,12.84,12.85,65442.02066590127,12.86,12.87,12.84,12.85,65442.0207
2006-12-20 14:00:00,12.84,12.87,12.83,12.87,157673.17259854573,12.84,12.87,12.83,12.87,157673.1726
2006-12-20 14:30:00,12.87,12.9,12.85,12.88,180252.58323765788,12.87,12.9,12.85,12.88,180252.5832
2006-12-20 15:00:00,12.88,12.88,12.86,12.87,123612.70570225795,12.88,12.88,12.86,12.87,123612.7057
2006-12-20 15:30:00,12.87,12.87,12.84,12.84,152698.0482204363,12.87,12.87,12.84,12.84,152698.0482
2006-12-21 09:30:00,12.89,12.95,12.85,12.92,156142.36509758898,12.89,12.95,12.85,12.92,156142.3651
2006-12-21 10:00:00,12.91,12.92,12.86,12.87,106391.12131649443,12.91,12.92,12.86,12.87,106391.1213
2006-12-21 10:30:00,12.88,12.91,12.85,12.88,68120.93379257558,12.88,12.91,12.85,12.88,68120.9338
2006-12-21 11:00:00,12.9,12.91,12.88,12.89,92231.15193264448,12.9,12.91,12.88,12.89,92231.1519
2006-12-21 11:30:00,12.9,12.91,12.89,12.91,148488.3275928052,12.9,12.91,12.89,12.91,148488.3276
2006-12-21 12:00:00,12.9,12.91,12.84,12.84,171067.73823191735,12.9,12.91,12.84,12.84,171067.7382
2006-12-21 12:30:00,12.85,12.86,12.83,12.84,61232.300038270194,12.85,12.86,12.83,12.84,61232.3
2006-12-21 13:00:00,12.84,12.86,12.83,12.86,57787.98316111749,12.84,12.86,12.83,12.86,57787.9832
2006-12-21 13:30:00,12.85,12.87,12.83,12.84,133180.25258323766,12.85,12.87,12.83,12.84,133180.2526
2006-12-21 14:00:00,12.84,12.87,12.83,12.87,123995.40757749714,12.84,12.87,12.83,12.87,123995.4076
2006-12-21 14:30:00,12.87,12.87,12.84,12.86,198239.57137389973,12.87,12.87,12.84,12.86,198239.5714
2006-12-21 15:00:00,12.86,12.88,12.86,12.88,98737.08381171068,12.86,12.88,12.86,12.88,98737.0838
2006-12-21 15:30:00,12.88,12.88,12.85,12.86,211251.4351320321,12.88,12.88,12.85,12.86,211251.4351
2006-12-22 09:30:00,12.84,12.88,12.75,12.82,92613.85380788366,12.84,12.88,12.75,12.82,92613.8538
2006-12-22 10:00:00,12.82,12.9,12.82,12.89,269039.4182931497,12.82,12.9,12.82,12.89,269039.4183
2006-12-22 10:30:00,12.9,12.9,12.86,12.88,238423.26827401447,12.9,12.9,12.86,12.88,238423.2683
2006-12-22 11:00:00,12.88,12.9,12.87,12.9,94527.3631840796,12.88,12.9,12.87,12.9,94527.3632
2006-12-22 11:30:00,12.89,12.9,12.84,12.86,128587.8300803674,12.89,12.9,12.84,12.86,128587.8301
2006-12-22 12:00:00,12.86,12.88,12.84,12.85,62763.10753922695,12.86,12.88,12.84,12.85,62763.1075
2006-12-22 12:30:00,12.85,12.88,12.84,12.84,103329.50631458094,12.85,12.88,12.84,12.84,103329.5063
2006-12-22 13:00:00,12.84,12.85,12.82,12.82,50899.34940681209,12.84,12.85,12.82,12.82,50899.3494
2006-12-22 13:30:00,12.82,12.83,12.79,12.83,110600.84194412552,12.82,12.83,12.79,12.83,110600.8419
2006-12-22 14:00:00,12.83,12.85,12.81,12.84,84577.1144278607,12.83,12.85,12.81,12.84,84577.1144
2006-12-22 14:30:00,12.83,12.86,12.83,12.85,50133.94565633372,12.83,12.86,12.83,12.85,50133.9457
2006-12-22 15:00:00,12.85,12.86,12.84,12.86,34060.46689628779,12.85,12.86,12.84,12.86,34060.4669
2006-12-22 15:30:00,12.86,12.87,12.82,12.83,57787.98316111749,12.86,12.87,12.82,12.83,57787.9832
2006-12-26 09:30:00,12.81,12.86,12.75,12.83,86873.32567929583,12.81,12.86,12.75,12.83,86873.3257
2006-12-26 10:00:00,12.82,12.84,12.78,12.79,220818.98201301188,12.82,12.84,12.78,12.79,220818.982
2006-12-26 10:30:00,12.79,12.82,12.77,12.8,81898.20130118637,12.79,12.82,12.77,12.8,81898.2013
2006-12-26 11:00:00,12.81,12.91,12.81,12.91,52430.15690776885,12.81,12.91,12.81,12.91,52430.1569
2006-12-26 11:30:00,12.91,12.95,12.88,12.91,32529.65939533104,12.91,12.95,12.88,12.91,32529.6594
2006-12-26 12:00:00,12.92,12.92,12.88,12.88,16456.180635285113,12.92,12.92,12.88,12.88,16456.1806
2006-12-26 12:30:00,12.88,12.89,12.87,12.88,17986.988136241867,12.88,12.89,12.87,12.88,17986.9881
2006-12-26 13:00:00,12.88,12.9,12.87,12.87,20665.901262916188,12.88,12.9,12.87,12.87,20665.9013
2006-12-26 13:30:00,12.87,12.91,12.87,12.9,17221.58438576349,12.87,12.91,12.87,12.9,17221.5844
2006-12-26 14:00:00,12.9,12.9,12.88,12.88,27554.535017221584,12.9,12.9,12.88,12.88,27554.535
2006-12-26 14:30:00,12.89,12.89,12.87,12.88,51282.05128205128,12.89,12.89,12.87,12.88,51282.0513
2006-12-26 15:00:00,12.87,12.87,12.86,12.87,33677.7650210486,12.87,12.87,12.86,12.87,33677.765
2006-12-26 15:30:00,12.87,12.89,12.85,12.88,231151.93264446995,12.87,12.89,12.85,12.88,231151.9326
2006-12-27 09:30:00,12.84,13.03,12.84,12.99,120551.09070034444,12.84,13.03,12.84,12.99,120551.0907
2006-12-27 10:00:00,12.98,13.01,12.92,12.93,156142.36509758898,12.98,13.01,12.92,12.93,156142.3651
2006-12-27 10:30:00,12.93,12.96,12.91,12.95,34825.87064676617,12.93,12.96,12.91,12.95,34825.8706
2006-12-27 11:00:00,12.95,12.99,12.93,12.93,78836.58629927287,12.95,12.99,12.93,12.93,78836.5863
2006-12-27 11:30:00,12.94,12.94,12.92,12.93,27171.833141982395,12.94,12.94,12.92,12.93,27171.8331
2006-12-27 12:00:00,12.93,12.93,12.91,12.91,21814.00688863376,12.93,12.93,12.91,12.91,21814.0069
2006-12-27 12:30:00,12.91,12.92,12.91,12.91,24110.21814006889,12.91,12.92,12.91,12.91,24110.2181
2006-12-27 13:00:00,12.91,12.91,12.86,12.87,83811.71067738232,12.91,12.91,12.86,12.87,83811.7107
2006-12-27 13:30:00,12.87,12.88,12.86,12.88,27171.833141982395,12.87,12.88,12.86,12.88,27171.8331
2006-12-27 14:00:00,12.88,12.9,12.87,12.9,70034.44316877153,12.88,12.9,12.87,12.9,70034.4432
2006-12-27 14:30:00,12.9,12.91,12.9,12.9,20665.901262916188,12.9,12.91,12.9,12.9,20665.9013
2006-12-27 15:00:00,12.9,12.91,12.9,12.9,47455.0325296594,12.9,12.91,12.9,12.9,47455.0325
2006-12-27 15:30:00,12.9,12.91,12.88,12.91,113279.75507079985,12.9,12.91,12.88,12.91,113279.7551
2006-12-28 09:30:00,12.87,12.94,12.8,12.93,135476.4638346728,12.87,12.94,12.8,12.93,135476.4638
2006-12-28 10:00:00,12.94,12.94,12.88,12.91,193647.1488710295,12.94,12.94,12.88,12.91,193647.1489
2006-12-28 10:30:00,12.92,12.92,12.86,12.91,22196.708763872943,12.92,12.92,12.86,12.91,22196.7088
2006-12-28 11:00:00,12.9,12.9,12.84,12.85,42479.90815154994,12.9,12.9,12.84,12.85,42479.9082
2006-12-28 11:30:00,12.85,12.86,12.84,12.85,23344.81438959051,12.85,12.86,12.84,12.85,23344.8144
2006-12-28 12:00:00,12.85,12.9,12.85,12.9,71565.25066972828,12.85,12.9,12.85,12.9,71565.2507
2006-12-28 12:30:00,12.9,12.91,12.86,12.87,193647.1488710295,12.9,12.91,12.86,12.87,193647.1489
2006-12-28 13:00:00,12.87,12.91,12.87,12.9,42862.61002678913,12.87,12.91,12.87,12.9,42862.61
2006-12-28 13:30:00,12.9,12.94,12.9,12.93,50899.34940681209,12.9,12.94,12.9,12.93,50899.3494
2006-12-28 14:00:00,12.93,12.97,12.93,12.97,39800.99502487562,12.93,12.97,12.93,12.97,39800.995
2006-12-28 14:30:00,12.97,13.0,12.97,12.98,60084.19441255263,12.97,13.0,12.97,12.98,60084.1944
2006-12-28 15:00:00,12.98,13.01,12.98,12.99,73478.76004592422,12.98,13.01,12.98,12.99,73478.76
2006-12-28 15:30:00,12.99,13.01,12.95,12.95,143130.50133945656,12.99,13.01,12.95,12.95,143130.5013
2006-12-29 09:30:00,12.92,12.96,12.91,12.94,101033.2950631458,12.92,12.96,12.91,12.94,101033.2951
2006-12-29 10:00:00,12.94,12.97,12.93,12.94,51664.75315729047,12.94,12.97,12.93,12.94,51664.7532
2006-12-29 10:30:00,12.94,12.94,12.91,12.91,52430.15690776885,12.94,12.94,12.91,12.91,52430.1569
2006-12-29 11:00:00,12.91,12.91,12.86,12.87,87638.7294297742,12.91,12.91,12.86,12.87,87638.7294
2006-12-29 11:30:00,12.87,12.88,12.87,12.87,39035.59127439725,12.87,12.88,12.87,12.87,39035.5913
2006-12-29 12:00:00,12.87,12.88,12.87,12.87,37122.0818982013,12.87,12.88,12.87,12.87,37122.0819
2006-12-29 12:30:00,12.87,12.87,12.86,12.86,53195.560658247225,12.87,12.87,12.86,12.86,53195.5607
2006-12-29 13:00:00,12.86,12.86,12.84,12.84,29850.74626865672,12.86,12.86,12.84,12.84,29850.7463
2006-12-29 13:30:00,12.84,12.85,12.81,12.82,52047.45503252966,12.84,12.85,12.81,12.82,52047.455
2006-12-29 14:00:00,12.82,12.83,12.79,12.79,77305.77879831611,12.82,12.83,12.79,12.79,77305.7788
2006-12-29 14:30:00,12.78,12.78,12.76,12.76,59318.79066207425,12.78,12.78,12.76,12.76,59318.7907
2006-12-29 15:00:00,12.76,12.77,12.72,12.73,74626.86567164179,12.76,12.77,12.72,12.73,74626.8657
2006-12-29 15:30:00,12.73,12.82,12.72,12.8,159969.38384998086,12.73,12.82,12.72,12.8,159969.3838
2007-01-03 09:30:00,12.81,12.93,12.81,12.87,235744.35514734025,12.81,12.93,12.81,12.87,235744.3551
2007-01-03 10:00:00,12.86,12.91,12.81,12.82,309988.51894374285,12.86,12.91,12.81,12.82,309988.5189
2007-01-03 10:30:00,12.82,12.88,12.78,12.87,156525.06697282818,12.82,12.88,12.78,12.87,156525.067
2007-01-03 11:00:00,12.87,12.88,12.82,12.87,222732.4913892078,12.87,12.88,12.82,12.87,222732.4914
2007-01-03 11:30:00,12.86,12.88,12.85,12.85,74626.86567164179,12.86,12.88,12.85,12.85,74626.8657
2007-01-03 12:00:00,12.86,12.86,12.82,12.82,113279.75507079985,12.86,12.86,12.82,12.82,113279.7551
2007-01-03 12:30:00,12.82,12.86,12.82,12.84,96440.87256027554,12.82,12.86,12.82,12.84,96440.8726
2007-01-03 13:00:00,12.84,12.85,12.8,12.81,206659.01262916188,12.84,12.85,12.8,12.81,206659.0126
2007-01-03 13:30:00,12.8,12.82,12.78,12.82,64293.9150401837,12.8,12.82,12.78,12.82,64293.915
2007-01-03 14:00:00,12.81,12.83,12.65,12.74,194029.85074626867,12.81,12.83,12.65,12.74,194029.8507
2007-01-03 14:30:00,12.74,12.74,12.67,12.72,175277.4588595484,12.74,12.74,12.67,12.72,175277.4589
2007-01-03 15:00:00,12.72,12.76,12.7,12.74,130118.63758132416,12.72,12.76,12.7,12.74,130118.6376
2007-01-03 15:30:00,12.75,12.79,12.74,12.77,346345.19709146576,12.75,12.79,12.74,12.77,346345.1971
2007-01-04 09:30:00,12.74,12.79,12.67,12.71,253731.3432835821,12.74,12.79,12.67,12.71,253731.3433
2007-01-04 10:00:00,12.71,12.71,12.64,12.67,82663.60505166475,12.71,12.71,12.64,12.67,82663.6051
2007-01-04 10:30:00,12.68,12.75,12.68,12.71,218905.47263681592,12.68,12.75,12.68,12.71,218905.4726
2007-01-04 11:00:00,12.73,12.74,12.7,12.73,89169.53693073096,12.73,12.74,12.7,12.73,89169.5369
2007-01-04 11:30:00,12.74,12.77,12.73,12.73,86490.62380405664,12.74,12.77,12.73,12.73,86490.6238
2007-01-04 12:00:00,12.74,12.76,12.73,12.73,45541.52315346345,12.74,12.76,12.73,12.73,45541.5232
2007-01-04 12:30:00,12.73,12.75,12.71,12.74,75774.97129735936,12.73,12.75,12.71,12.74,75774.9713
2007-01-04 13:00:00,12.74,12.75,12.72,12.74,41331.802525832376,12.74,12.75,12.72,12.74,41331.8025
2007-01-04 13:30:00,12.73,12.75,12.73,12.75,136241.86758515117,12.73,12.75,12.73,12.75,136241.8676
2007-01-04 14:00:00,12.75,12.77,12.74,12.75,160734.78760045924,12.75,12.77,12.74,12.75,160734.7876
2007-01-04 14:30:00,12.75,12.77,12.74,12.74,222732.4913892078,12.75,12.77,12.74,12.74,222732.4914
2007-01-04 15:00:00,12.74,12.77,12.74,12.76,141599.6938384998,12.74,12.77,12.74,12.76,141599.6938
2007-01-04 15:30:00,12.76,12.8,12.76,12.77,180635.28511289705,12.76,12.8,12.76,12.77,180635.2851
2007-01-05 09:30:00,12.73,12.76,12.64,12.67,73478.76004592422,12.73,12.76,12.64,12.67,73478.76
2007-01-05 10:00:00,12.67,12.72,12.66,12.69,70417.14504401071,12.67,12.72,12.66,12.69,70417.145
2007-01-05 10:30:00,12.69,12.69,12.61,12.61,154611.55759663222,12.69,12.69,12.61,12.61,154611.5576
2007-01-05 11:00:00,12.61,12.63,12.55,12.57,120168.38882510526,12.61,12.63,12.55,12.57,120168.3888
2007-01-05 11:30:00,12.57,12.63,12.57,12.63,65824.72254114045,12.57,12.63,12.57,12.63,65824.7225
2007-01-05 12:00:00,12.63,12.63,12.61,12.62,43628.01377726751,12.63,12.63,12.61,12.62,43628.0138
2007-01-05 12:30:00,12.63,12.64,12.62,12.63,40566.398775354,12.63,12.64,12.62,12.63,40566.3988
2007-01-05 13:00:00,12.64,12.65,12.62,12.64,69269.03941829315,12.64,12.65,12.62,12.64,69269.0394
2007-01-05 13:30:00,12.63,12.64,12.59,12.62,87638.7294297742,12.63,12.64,12.59,12.62,87638.7294
2007-01-05 14:00:00,12.63,12.65,12.62,12.64,41331.802525832376,12.63,12.65,12.62,12.64,41331.8025
2007-01-05 14:30:00,12.65,12.65,12.63,12.64,53960.9644087256,12.65,12.65,12.63,12.64,53960.9644
2007-01-05 15:00:00,12.64,12.68,12.62,12.68,46306.92690394183,12.64,12.68,12.62,12.68,46306.9269
2007-01-05 15:30:00,12.68,12.68,12.64,12.65,273631.84079601994,12.68,12.68,12.64,12.65,273631.8408
2007-01-08 09:30:00,12.62,12.62,12.55,12.59,158438.5763490241,12.62,12.62,12.55,12.59,158438.5763
2007-01-08 10:00:00,12.59,12.6,12.55,12.56,76923.07692307692,12.59,12.6,12.55,12.56,76923.0769
2007-01-08 10:30:00,12.56,12.57,12.52,12.53,144278.60696517414,12.56,12.57,12.52,12.53,144278.607
2007-01-08 11:00:00,12.52,12.63,12.52,12.58,76540.37504783773,12.52,12.63,12.52,12.58,76540.375
2007-01-08 11:30:00,12.57,12.59,12.57,12.59,56257.175660160734,12.57,12.59,12.57,12.59,56257.1757
2007-01-08 12:00:00,12.59,12.59,12.55,12.55,68503.63566781477,12.59,12.59,12.55,12.55,68503.6357
2007-01-08 12:30:00,12.56,12.58,12.56,12.57,59701.49253731344,12.56,12.58,12.56,12.57,59701.4925
2007-01-08 13:00:00,12.57,12.57,12.56,12.57,57405.2812858783,12.57,12.57,12.56,12.57,57405.2813
2007-01-08 13:30:00,12.57,12.61,12.56,12.6,104477.6119402985,12.57,12.61,12.56,12.6,104477.6119
2007-01-08 14:00:00,12.61,12.63,12.6,12.63,65442.02066590127,12.61,12.63,12.6,12.63,65442.0207
2007-01-08 14:30:00,12.63,12.64,12.61,12.63,68503.63566781477,12.63,12.64,12.61,12.63,68503.6357
2007-01-08 15:00:00,12.62,12.65,12.61,12.61,132032.1469575201,12.62,12.65,12.61,12.61,132032.147
2007-01-08 15:30:00,12.6,12.63,12.57,12.58,426712.5908916954,12.6,12.63,12.57,12.58,426712.5909
2007-01-09 09:30:00,12.48,12.51,12.29,12.46,505549.1771909682,12.48,12.51,12.29,12.46,505549.1772
2007-01-09 10:00:00,12.46,12.47,12.36,12.38,1534634.5197091466,12.46,12.47,12.36,12.38,1534634.5197
2007-01-09 10:30:00,12.38,12.41,12.21,12.26,1995407.5774971296,12.38,12.41,12.21,12.26,1995407.5775
2007-01-09 11:00:00,12.26,12.32,12.25,12.29,780711.8254879449,12.26,12.32,12.25,12.29,780711.8255
2007-01-09 11:30:00,12.29,12.3,12.25,12.28,496747.0340604669,12.29,12.3,12.25,12.28,496747.0341
2007-01-09 12:00:00,12.28,12.28,12.22,12.24,373134.328358209,12.28,12.28,12.22,12.24,373134.3284
2007-01-09 12:30:00,12.24,12.25,12.16,12.17,1113662.456946039,12.24,12.25,12.16,12.17,1113662.4569
2007-01-09 13:00:00,12.17,12.19,12.13,12.14,181400.68886337543,12.17,12.19,12.13,12.14,181400.6889
2007-01-09 13:30:00,12.14,12.2,12.13,12.18,136241.86758515117,12.14,12.2,12.13,12.18,136241.8676
2007-01-09 14:00:00,12.18,12.22,12.18,12.21,283964.791427478,12.18,12.22,12.18,12.21,283964.7914
2007-01-09 14:30:00,12.21,12.22,12.18,12.18,544584.7684653655,12.21,12.22,12.18,12.18,544584.7685
2007-01-09 15:00:00,12.18,12.21,12.17,12.18,543436.662839648,12.18,12.21,12.17,12.18,543436.6628
2007-01-09 15:30:00,12.18,12.21,12.17,12.18,569077.6884806736,12.18,12.21,12.17,12.18,569077.6885
2007-01-10 09:30:00,12.17,12.25,12.16,12.22,265595.10141599696,12.17,12.25,12.16,12.22,265595.1014
2007-01-10 10:00:00,12.22,12.23,12.15,12.18,299272.8664370456,12.22,12.23,12.15,12.18,299272.8664
2007-01-10 10:30:00,12.18,12.21,12.16,12.2,379257.558362036,12.18,12.21,12.16,12.2,379257.5584
2007-01-10 11:00:00,12.19,12.2,12.18,12.18,190202.8319938768,12.19,12.2,12.18,12.18,190202.832
2007-01-10 11:30:00,12.18,12.19,12.18,12.18,148871.0294680444,12.18,12.19,12.18,12.18,148871.0295
2007-01-10 12:00:00,12.19,12.2,12.18,12.18,170685.03635667817,12.19,12.2,12.18,12.18,170685.0364
2007-01-10 12:30:00,12.18,12.21,12.18,12.21,175660.1607347876,12.18,12.21,12.18,12.21,175660.1607
2007-01-10 13:00:00,12.21,12.21,12.19,12.21,396479.14274779946,12.21,12.21,12.19,12.21,396479.1427
2007-01-10 13:30:00,12.21,12.21,12.19,12.2,281668.58017604286,12.21,12.21,12.19,12.2,281668.5802
2007-01-10 14:00:00,12.2,12.21,12.19,12.2,224263.29889016456,12.2,12.21,12.19,12.2,224263.2989
2007-01-10 14:30:00,12.2,12.21,12.2,12.2,138920.7807118255,12.2,12.21,12.2,12.2,138920.7807
2007-01-10 15:00:00,12.2,12.21,12.2,12.2,199004.9751243781,12.2,12.21,12.2,12.2,199004.9751
2007-01-10 15:30:00,12.2,12.21,12.2,12.2,589743.5897435897,12.2,12.21,12.2,12.2,589743.5897
2007-01-11 09:30:00,12.2,12.23,12.14,12.19,181783.39073861463,12.2,12.23,12.14,12.19,181783.3907
2007-01-11 10:00:00,12.19,12.2,12.17,12.19,162265.595101416,12.19,12.2,12.17,12.19,162265.5951
2007-01-11 10:30:00,12.18,12.2,12.18,12.2,101415.996938385,12.18,12.2,12.18,12.2,101415.9969
2007-01-11 11:00:00,12.2,12.2,12.18,12.19,168771.52698048222,12.2,12.2,12.18,12.19,168771.527
2007-01-11 11:30:00,12.2,12.2,12.15,12.18,176425.564485266,12.2,12.2,12.15,12.18,176425.5645
2007-01-11 12:00:00,12.18,12.19,12.17,12.18,141599.6938384998,12.18,12.19,12.17,12.18,141599.6938
2007-01-11 12:30:00,12.18,12.19,12.18,12.19,275545.35017221584,12.18,12.19,12.18,12.19,275545.3502
2007-01-11 13:00:00,12.19,12.19,12.18,12.18,106773.82319173364,12.19,12.19,12.18,12.18,106773.8232
2007-01-11 13:30:00,12.18,12.19,12.16,12.17,112131.64944508228,12.18,12.19,12.16,12.17,112131.6494
2007-01-11 14:00:00,12.17,12.18,12.16,12.17,88021.4313050134,12.17,12.18,12.16,12.17,88021.4313
2007-01-11 14:30:00,12.17,12.18,12.15,12.15,144661.30884041332,12.17,12.18,12.15,12.15,144661.3088
2007-01-11 15:00:00,12.15,12.17,12.15,12.16,189820.1301186376,12.15,12.17,12.15,12.16,189820.1301
2007-01-11 15:30:00,12.16,12.18,12.15,12.18,489092.9965556832,12.16,12.18,12.15,12.18,489092.9966
2007-01-12 09:30:00,12.18,12.2,12.11,12.15,227707.61576731727,12.18,12.2,12.11,12.15,227707.6158
2007-01-12 10:00:00,12.16,12.16,11.97,12.02,535782.6253348641,12.16,12.16,11.97,12.02,535782.6253
2007-01-12 10:30:00,12.02,12.1,12.02,12.08,307692.3076923077,12.02,12.1,12.02,12.08,307692.3077
2007-01-12 11:00:00,12.09,12.1,12.06,12.08,132797.55070799848,12.09,12.1,12.06,12.08,132797.5507
2007-01-12 11:30:00,12.07,12.09,12.06,12.07,229238.42326827403,12.07,12.09,12.06,12.07,229238.4233
2007-01-12 12:00:00,12.07,12.1,12.06,12.07,162265.595101416,12.07,12.1,12.06,12.07,162265.5951
2007-01-12 12:30:00,12.07,12.09,12.07,12.09,119020.28319938768,12.07,12.09,12.07,12.09,119020.2832
2007-01-12 13:00:00,12.08,12.09,12.07,12.07,115575.96632223498,12.08,12.09,12.07,12.07,115575.9663
2007-01-12 13:30:00,12.07,12.09,12.07,12.08,124760.81132797552,12.07,12.09,12.07,12.08,124760.8113
2007-01-12 14:00:00,12.08,12.09,12.06,12.08,212016.8388825105,12.08,12.09,12.06,12.08,212016.8389
2007-01-12 14:30:00,12.08,12.09,12.07,12.08,190585.533869116,12.08,12.09,12.07,12.08,190585.5339
2007-01-12 15:00:00,12.07,12.09,12.07,12.09,318025.2583237658,12.07,12.09,12.07,12.09,318025.2583
2007-01-12 15:30:00,12.09,12.11,12.07,12.09,966322.2349789514,12.09,12.11,12.07,12.09,966322.235
2007-01-16 09:30:00,12.07,12.19,12.06,12.16,473402.2196708764,12.07,12.19,12.06,12.16,473402.2197
2007-01-16 10:00:00,12.15,12.18,12.12,12.15,412169.9196326062,12.15,12.18,12.12,12.15,412169.9196
2007-01-16 10:30:00,12.15,12.15,12.11,12.14,77305.77879831611,12.15,12.15,12.11,12.14,77305.7788
2007-01-16 11:00:00,12.15,12.15,12.11,12.13,261385.38078836587,12.15,12.15,12.11,12.13,261385.3808
2007-01-16 11:30:00,12.14,12.16,12.14,12.14,201683.88825105244,12.14,12.16,12.14,12.14,201683.8883
2007-01-16 12:00:00,12.15,12.16,12.14,12.15,97206.27631075392,12.15,12.16,12.14,12.15,97206.2763
2007-01-16 12:30:00,12.15,12.16,12.14,12.14,89552.23880597015,12.15,12.16,12.14,12.14,89552.2388
2007-01-16 13:00:00,12.15,12.16,12.14,12.15,185227.7076157673,12.15,12.16,12.14,12.15,185227.7076
2007-01-16 13:30:00,12.15,12.16,12.13,12.14,87256.02755453502,12.15,12.16,12.13,12.14,87256.0276
2007-01-16 14:00:00,12.14,12.16,12.13,12.15,293915.0401836969,12.14,12.16,12.13,12.15,293915.0402
2007-01-16 14:30:00,12.15,12.15,12.11,12.11,163413.70072713358,12.15,12.15,12.11,12.11,163413.7007
2007-01-16 15:00:00,12.11,12.12,12.1,12.11,85725.22005357826,12.11,12.12,12.1,12.11,85725.2201
2007-01-16 15:30:00,12.11,12.12,12.1,12.12,232682.7401454267,12.11,12.12,12.1,12.12,232682.7401
2007-01-17 09:30:00,12.08,12.22,12.08,12.22,165709.9119785687,12.08,12.22,12.08,12.22,165709.912
2007-01-17 10:00:00,12.21,12.21,12.14,12.18,122081.8982013012,12.21,12.21,12.14,12.18,122081.8982
2007-01-17 10:30:00,12.19,12.2,12.18,12.19,58170.68503635668,12.19,12.2,12.18,12.19,58170.685
2007-01-17 11:00:00,12.19,12.25,12.18,12.22,148105.62571756603,12.19,12.25,12.18,12.22,148105.6257
2007-01-17 11:30:00,12.22,12.24,12.21,12.23,50516.6475315729,12.22,12.24,12.21,12.23,50516.6475
2007-01-17 12:00:00,12.23,12.27,12.23,12.27,97206.27631075392,12.23,12.27,12.23,12.27,97206.2763
2007-01-17 12:30:00,12.28,12.35,12.27,12.35,295445.84768465365,12.28,12.35,12.27,12.35,295445.8477
2007-01-17 13:00:00,12.36,12.36,12.33,12.36,363949.48335246847,12.36,12.36,12.33,12.36,363949.4834
2007-01-17 13:30:00,12.36,12.37,12.35,12.37,76540.37504783773,12.36,12.37,12.35,12.37,76540.375
2007-01-17 14:00:00,12.37,12.38,12.35,12.35,160352.08572522007,12.37,12.38,12.35,12.35,160352.0857
2007-01-17 14:30:00,12.35,12.35,12.32,12.34,373134.328358209,12.35,12.35,12.32,12.34,373134.3284
2007-01-17 15:00:00,12.33,12.34,12.32,12.32,472636.8159203981,12.33,12.34,12.32,12.32,472636.8159
2007-01-17 15:30:00,12.32,12.34,12.32,12.32,164944.50822809033,12.32,12.34,12.32,12.32,164944.5082
2007-01-18 09:30:00,12.25,12.35,12.21,12.33,325679.2958285496,12.25,12.35,12.21,12.33,325679.2958
2007-01-18 10:00:00,12.32,12.34,12.27,12.28,194412.55262150784,12.32,12.34,12.27,12.28,194412.5526
2007-01-18 10:30:00,12.29,12.33,12.28,12.3,91083.0463069269,12.29,12.33,12.28,12.3,91083.0463
2007-01-18 11:00:00,12.31,12.33,12.3,12.3,59701.49253731344,12.31,12.33,12.3,12.3,59701.4925
2007-01-18 11:30:00,12.3,12.31,12.29,12.29,71565.25066972828,12.3,12.31,12.29,12.29,71565.2507
2007-01-18 12:00:00,12.3,12.32,12.29,12.32,86107.92192881745,12.3,12.32,12.29,12.32,86107.9219
2007-01-18 12:30:00,12.32,12.33,12.31,12.32,122464.6000765404,12.32,12.33,12.31,12.32,122464.6001
2007-01-18 13:00:00,12.33,12.34,12.31,12.33,99502.48756218904,12.33,12.34,12.31,12.33,99502.4876
2007-01-18 13:30:00,12.33,12.35,12.32,12.33,86490.62380405664,12.33,12.35,12.32,12.33,86490.6238
2007-01-18 14:00:00,12.33,12.33,12.31,12.32,151167.24071947954,12.33,12.33,12.31,12.32,151167.2407
2007-01-18 14:30:00,12.32,12.33,12.31,12.32,109835.43819364716,12.32,12.33,12.31,12.32,109835.4382
2007-01-18 15:00:00,12.32,12.34,12.31,12.32,117872.17757367012,12.32,12.34,12.31,12.32,117872.1776
2007-01-18 15:30:00,12.33,12.33,12.31,12.32,298507.4626865672,12.33,12.33,12.31,12.32,298507.4627
2007-01-19 09:30:00,12.3,12.35,12.29,12.32,179869.88136241867,12.3,12.35,12.29,12.32,179869.8814
2007-01-19 10:00:00,12.33,12.34,12.31,12.34,188672.02449292003,12.33,12.34,12.31,12.34,188672.0245
2007-01-19 10:30:00,12.34,12.4,12.34,12.39,159203.98009950249,12.34,12.4,12.34,12.39,159203.9801
2007-01-19 11:00:00,12.39,12.39,12.37,12.39,139686.18446230388,12.39,12.39,12.37,12.39,139686.1845
2007-01-19 11:30:00,12.39,12.39,12.38,12.38,136624.56946039037,12.39,12.39,12.38,12.38,136624.5695
2007-01-19 12:00:00,12.39,12.39,12.38,12.38,90317.64255644853,12.39,12.39,12.38,12.38,90317.6426
2007-01-19 12:30:00,12.38,12.4,12.37,12.4,121699.196326062,12.38,12.4,12.37,12.4,121699.1963
2007-01-19 13:00:00,12.4,12.44,12.4,12.43,115958.66819747417,12.4,12.44,12.4,12.43,115958.6682
2007-01-19 13:30:00,12.43,12.46,12.42,12.46,116724.07194795254,12.43,12.46,12.42,12.46,116724.0719
2007-01-19 14:00:00,12.46,12.5,12.46,12.49,188672.02449292003,12.46,12.5,12.46,12.49,188672.0245
2007-01-19 14:30:00,12.49,12.51,12.49,12.5,221201.68388825105,12.49,12.51,12.49,12.5,221201.6839
2007-01-19 15:00:00,12.5,12.54,12.48,12.51,290470.72330654424,12.5,12.54,12.48,12.51,290470.7233
2007-01-19 15:30:00,12.51,12.54,12.5,12.53,647914.2747799464,12.51,12.54,12.5,12.53,647914.2748
2007-01-22 09:30:00,12.51,12.56,12.48,12.55,557596.632223498,12.51,12.56,12.48,12.55,557596.6322
2007-01-22 10:00:00,12.55,12.56,12.52,12.54,387676.9996172981,12.55,12.56,12.52,12.54,387676.9996
2007-01-22 10:30:00,12.54,12.59,12.54,12.59,231534.6345197092,12.54,12.59,12.54,12.59,231534.6345
2007-01-22 11:00:00,12.59,12.59,12.55,12.56,142747.7994642174,12.59,12.59,12.55,12.56,142747.7995
2007-01-22 11:30:00,12.56,12.57,12.54,12.56,110600.84194412552,12.56,12.57,12.54,12.56,110600.8419
2007-01-22 12:00:00,12.56,12.57,12.56,12.57,123612.70570225795,12.56,12.57,12.56,12.57,123612.7057
2007-01-22 12:30:00,12.57,12.57,12.56,12.57,234596.24952162267,12.57,12.57,12.56,12.57,234596.2495
2007-01-22 13:00:00,12.57,12.59,12.57,12.58,120551.09070034444,12.57,12.59,12.57,12.58,120551.0907
2007-01-22 13:30:00,12.58,12.6,12.57,12.59,118254.8794489093,12.58,12.6,12.57,12.59,118254.8794
2007-01-22 14:00:00,12.59,12.62,12.59,12.59,156142.36509758898,12.59,12.62,12.59,12.59,156142.3651
2007-01-22 14:30:00,12.59,12.6,12.56,12.57,99119.78568694986,12.59,12.6,12.56,12.57,99119.7857
2007-01-22 15:00:00,12.57,12.6,12.57,12.58,301569.07768848067,12.57,12.6,12.57,12.58,301569.0777
2007-01-22 15:30:00,12.58,12.6,12.58,12.59,315729.04707233066,12.58,12.6,12.58,12.59,315729.0471
2007-01-23 09:30:00,12.59,12.62,12.54,12.59,313050.1339456564,12.59,12.62,12.54,12.59,313050.1339
2007-01-23 10:00:00,12.59,12.74,12.59,12.74,398775.3539992346,12.59,12.74,12.59,12.74,398775.354
2007-01-23 10:30:00,12.74,12.82,12.71,12.72,426712.5908916954,12.74,12.82,12.71,12.72,426712.5909
2007-01-23 11:00:00,12.72,12.72,12.7,12.7,145426.7125908917,12.72,12.72,12.7,12.7,145426.7126
2007-01-23 11:30:00,12.71,12.73,12.7,12.71,239571.37389973213,12.71,12.73,12.7,12.71,239571.3739
2007-01-23 12:00:00,12.71,12.71,12.69,12.7,102181.40068886336,12.71,12.71,12.69,12.7,102181.4007
2007-01-23 12:30:00,12.7,12.74,12.7,12.74,62380.40566398776,12.7,12.74,12.7,12.74,62380.4057
2007-01-23 13:00:00,12.74,12.74,12.71,12.73,50899.34940681209,12.74,12.74,12.71,12.73,50899.3494
2007-01-23 13:30:00,12.73,12.74,12.7,12.71,75774.97129735936,12.73,12.74,12.7,12.71,75774.9713
2007-01-23 14:00:00,12.71,12.72,12.68,12.68,110983.54381936471,12.71,12.72,12.68,12.68,110983.5438
2007-01-23 14:30:00,12.68,12.68,12.64,12.67,110983.54381936471,12.68,12.68,12.64,12.67,110983.5438
2007-01-23 15:00:00,12.67,12.71,12.66,12.69,272483.7351703024,12.67,12.71,12.66,12.69,272483.7352
2007-01-23 15:30:00,12.7,12.71,12.68,12.69,406812.0933792576,12.7,12.71,12.68,12.69,406812.0934
2007-01-24 09:30:00,12.65,12.81,12.65,12.78,117489.47569843092,12.65,12.81,12.65,12.78,117489.4757
2007-01-24 10:00:00,12.78,12.79,12.76,12.76,107156.52506697284,12.78,12.79,12.76,12.76,107156.5251
2007-01-24 10:30:00,12.76,12.82,12.76,12.81,151549.9425947187,12.76,12.82,12.76,12.81,151549.9426
2007-01-24 11:00:00,12.81,12.85,12.8,12.81,131649.4450822809,12.81,12.85,12.8,12.81,131649.4451
2007-01-24 11:30:00,12.8,12.83,12.8,12.83,85342.51817833907,12.8,12.83,12.8,12.83,85342.5182
2007-01-24 12:00:00,12.83,12.83,12.8,12.81,161882.89322617682,12.83,12.83,12.8,12.81,161882.8932
2007-01-24 12:30:00,12.8,12.81,12.79,12.79,93761.95943360122,12.8,12.81,12.79,12.79,93761.9594
2007-01-24 13:00:00,12.79,12.81,12.79,12.79,180252.58323765788,12.79,12.81,12.79,12.79,180252.5832
2007-01-24 13:30:00,12.79,12.8,12.79,12.79,230003.8270187524,12.79,12.8,12.79,12.79,230003.827
2007-01-24 14:00:00,12.79,12.8,12.78,12.79,109835.43819364716,12.79,12.8,12.78,12.79,109835.4382
2007-01-24 14:30:00,12.79,12.79,12.78,12.78,104094.91006505932,12.79,12.79,12.78,12.78,104094.9101
2007-01-24 15:00:00,12.78,12.8,12.77,12.79,179487.1794871795,12.78,12.8,12.77,12.79,179487.1795
2007-01-24 15:30:00,12.79,12.8,12.78,12.79,201301.18637581324,12.79,12.8,12.78,12.79,201301.1864
2007-01-25 09:30:00,12.79,12.83,12.76,12.78,370072.7133562955,12.79,12.83,12.76,12.78,370072.7134
2007-01-25 10:00:00,12.77,12.78,12.72,12.75,432070.417145044,12.77,12.78,12.72,12.75,432070.4171
2007-01-25 10:30:00,12.75,12.82,12.75,12.81,180252.58323765788,12.75,12.82,12.75,12.81,180252.5832
2007-01-25 11:00:00,12.82,12.86,12.82,12.86,251052.4301569078,12.82,12.86,12.82,12.86,251052.4302
2007-01-25 11:30:00,12.86,12.87,12.85,12.86,99119.78568694986,12.86,12.87,12.85,12.86,99119.7857
2007-01-25 12:00:00,12.86,12.87,12.83,12.85,103712.20818982011,12.86,12.87,12.83,12.85,103712.2082
2007-01-25 12:30:00,12.85,12.87,12.85,12.87,83046.30692690394,12.85,12.87,12.85,12.87,83046.3069
2007-01-25 13:00:00,12.87,12.9,12.87,12.88,852659.7780329124,12.87,12.9,12.87,12.88,852659.778
2007-01-25 13:30:00,12.89,12.89,12.82,12.83,109070.03444316876,12.89,12.89,12.82,12.83,109070.0344
2007-01-25 14:00:00,12.83,12.86,12.82,12.86,142365.09758897818,12.83,12.86,12.82,12.86,142365.0976
2007-01-25 14:30:00,12.86,12.89,12.86,12.88,1770378.874856487,12.86,12.89,12.86,12.88,1770378.8749
2007-01-25 15:00:00,12.89,12.92,12.88,12.92,373899.73210868734,12.89,12.92,12.88,12.92,373899.7321
2007-01-25 15:30:00,12.92,12.93,12.91,12.93,489858.4003061616,12.92,12.93,12.91,12.93,489858.4003
2007-01-26 09:30:00,12.93,12.99,12.87,12.92,231534.6345197092,12.93,12.99,12.87,12.92,231534.6345
2007-01-26 10:00:00,12.93,13.0,12.87,12.95,252965.9395331037,12.93,13.0,12.87,12.95,252965.9395
2007-01-26 10:30:00,12.96,12.97,12.94,12.96,128587.8300803674,12.96,12.97,12.94,12.96,128587.8301
2007-01-26 11:00:00,12.96,12.97,12.93,12.94,132797.55070799848,12.96,12.97,12.93,12.94,132797.5507
2007-01-26 11:30:00,12.93,12.94,12.92,12.92,120933.79257558363,12.93,12.94,12.92,12.92,120933.7926
2007-01-26 12:00:00,12.92,12.96,12.92,12.95,133562.95445847686,12.92,12.96,12.92,12.95,133562.9545
2007-01-26 12:30:00,12.95,12.96,12.95,12.96,80750.09567546881,12.95,12.96,12.95,12.96,80750.0957
2007-01-26 13:00:00,12.96,12.97,12.95,12.95,136241.86758515117,12.96,12.97,12.95,12.95,136241.8676
2007-01-26 13:30:00,12.96,12.98,12.94,12.96,260619.9770378875,12.96,12.98,12.94,12.96,260619.977
2007-01-26 14:00:00,12.96,12.98,12.95,12.97,187523.91886720245,12.96,12.98,12.95,12.97,187523.9189
2007-01-26 14:30:00,12.97,12.98,12.94,12.97,145426.7125908917,12.97,12.98,12.94,12.97,145426.7126
2007-01-26 15:00:00,12.97,13.0,12.97,13.0,154611.55759663222,12.97,13.0,12.97,13.0,154611.5576
2007-01-26 15:30:00,12.99,13.02,12.99,13.01,282816.68580176047,12.99,13.02,12.99,13.01,282816.6858
2007-01-29 09:30:00,13.04,13.15,13.01,13.14,160352.08572522007,13.04,13.15,13.01,13.14,160352.0857
2007-01-29 10:00:00,13.15,13.19,13.14,13.15,207807.11825487943,13.15,13.19,13.14,13.15,207807.1183
2007-01-29 10:30:00,13.16,13.2,13.1,13.14,103712.20818982011,13.16,13.2,13.1,13.14,103712.2082
2007-01-29 11:00:00,13.15,13.16,13.12,13.12,103329.50631458094,13.15,13.16,13.12,13.12,103329.5063
2007-01-29 11:30:00,13.12,13.17,13.12,13.17,121699.196326062,13.12,13.17,13.12,13.17,121699.1963
2007-01-29 12:00:00,13.17,13.2,13.15,13.16,75009.56754688098,13.17,13.2,13.15,13.16,75009.5675
2007-01-29 12:30:00,13.16,13.18,13.15,13.15,70799.8469192499,13.16,13.18,13.15,13.15,70799.8469
2007-01-29 13:00:00,13.15,13.16,13.12,13.12,78836.58629927287,13.15,13.16,13.12,13.12,78836.5863
2007-01-29 13:30:00,13.13,13.14,13.09,13.11,92996.55568312285,13.13,13.14,13.09,13.11,92996.5557
2007-01-29 14:00:00,13.11,13.12,13.08,13.1,174512.05510907003,13.11,13.12,13.08,13.1,174512.0551
2007-01-29 14:30:00,13.1,13.11,13.09,13.1,83429.00880214313,13.1,13.11,13.09,13.1,83429.0088
2007-01-29 15:00:00,13.11,13.13,13.08,13.12,234596.24952162267,13.11,13.13,13.08,13.12,234596.2495
2007-01-29 15:30:00,13.12,13.16,13.09,13.11,428626.1002678913,13.12,13.16,13.09,13.11,428626.1003
2007-01-30 09:30:00,13.11,13.2,13.11,13.2,108304.6306926904,13.11,13.2,13.11,13.2,108304.6307
2007-01-30 10:00:00,13.2,13.22,13.14,13.17,167240.71947952546,13.2,13.22,13.14,13.17,167240.7195
2007-01-30 10:30:00,13.16,13.27,13.15,13.2,417910.447761194,13.16,13.27,13.15,13.2,417910.4478
2007-01-30 11:00:00,13.2,13.22,13.19,13.22,100650.59318790662,13.2,13.22,13.19,13.22,100650.5932
2007-01-30 11:30:00,13.22,13.24,13.2,13.23,79601.99004975124,13.22,13.24,13.2,13.23,79601.99
2007-01-30 12:00:00,13.23,13.24,13.19,13.19,79219.28817451205,13.23,13.24,13.19,13.19,79219.2882
2007-01-30 12:30:00,13.19,13.22,13.19,13.21,58553.386911595866,13.19,13.22,13.19,13.21,58553.3869
2007-01-30 13:00:00,13.21,13.25,13.21,13.25,145809.4144661309,13.21,13.25,13.21,13.25,145809.4145
2007-01-30 13:30:00,13.25,13.25,13.22,13.25,206659.01262916188,13.25,13.25,13.22,13.25,206659.0126
2007-01-30 14:00:00,13.25,13.25,13.25,13.25,89169.53693073096,13.25,13.25,13.25,13.25,89169.5369
2007-01-30 14:30:00,13.25,13.25,13.24,13.24,89552.23880597015,13.25,13.25,13.24,13.24,89552.2388
2007-01-30 15:00:00,13.25,13.27,13.23,13.24,293915.0401836969,13.25,13.27,13.23,13.24,293915.0402
2007-01-30 15:30:00,13.24,13.25,13.21,13.25,398775.3539992346,13.24,13.25,13.21,13.25,398775.354
2007-01-31 09:30:00,13.2,13.26,13.16,13.2,145809.4144661309,13.2,13.26,13.16,13.2,145809.4145
2007-01-31 10:00:00,13.2,13.25,13.2,13.25,74244.1637964026,13.2,13.25,13.2,13.25,74244.1638
2007-01-31 10:30:00,13.26,13.29,13.22,13.23,58170.68503635668,13.26,13.29,13.22,13.23,58170.685
2007-01-31 11:00:00,13.23,13.26,13.21,13.25,42862.61002678913,13.23,13.26,13.21,13.25,42862.61
2007-01-31 11:30:00,13.25,13.26,13.22,13.22,48603.13815537696,13.25,13.26,13.22,13.22,48603.1382
2007-01-31 12:00:00,13.22,13.27,13.21,13.26,82280.90317642556,13.22,13.27,13.21,13.26,82280.9032
2007-01-31 12:30:00,13.26,13.26,13.22,13.26,47455.0325296594,13.26,13.26,13.22,13.26,47455.0325
2007-01-31 13:00:00,13.26,13.27,13.25,13.26,73096.05817068504,13.26,13.27,13.25,13.26,73096.0582
2007-01-31 13:30:00,13.26,13.29,13.26,13.28,39800.99502487562,13.26,13.29,13.26,13.28,39800.995
2007-01-31 14:00:00,13.28,13.29,13.21,13.28,128970.5319556066,13.28,13.29,13.21,13.28,128970.532
2007-01-31 14:30:00,13.28,13.31,13.27,13.31,204362.80137772675,13.28,13.31,13.27,13.31,204362.8014
2007-01-31 15:00:00,13.31,13.31,13.29,13.3,152698.0482204363,13.31,13.31,13.29,13.3,152698.0482
2007-01-31 15:30:00,13.3,13.3,13.26,13.27,225794.1063911213,13.3,13.3,13.26,13.27,225794.1064
2007-02-01 09:30:00,13.33,13.41,13.32,13.38,189437.4282433984,13.33,13.41,13.32,13.38,189437.4282
2007-02-01 10:00:00,13.38,13.39,13.35,13.39,67738.2319173364,13.38,13.39,13.35,13.39,67738.2319
2007-02-01 10:30:00,13.38,13.38,13.32,13.33,60084.19441255263,13.38,13.38,13.32,13.33,60084.1944
2007-02-01 11:00:00,13.33,13.33,13.28,13.28,72330.65442020666,13.33,13.33,13.28,13.28,72330.6544
2007-02-01 11:30:00,13.29,13.33,13.28,13.33,119402.98507462688,13.29,13.33,13.28,13.33,119402.9851
2007-02-01 12:00:00,13.32,13.33,13.32,13.32,76923.07692307692,13.32,13.33,13.32,13.32,76923.0769
2007-02-01 12:30:00,13.31,13.33,13.3,13.31,300038.2701875239,13.31,13.33,13.3,13.31,300038.2702
2007-02-01 13:00:00,13.32,13.33,13.31,13.33,85725.22005357826,13.32,13.33,13.31,13.33,85725.2201
2007-02-01 13:30:00,13.33,13.35,13.31,13.33,42862.61002678913,13.33,13.35,13.31,13.33,42862.61
2007-02-01 14:00:00,13.32,13.34,13.31,13.33,99885.18943742824,13.32,13.34,13.31,13.33,99885.1894
2007-02-01 14:30:00,13.33,13.34,13.32,13.33,341752.7745885955,13.33,13.34,13.32,13.33,341752.7746
2007-02-01 15:00:00,13.33,13.34,13.32,13.33,88404.13318025258,13.33,13.34,13.32,13.33,88404.1332
2007-02-01 15:30:00,13.33,13.37,13.33,13.37,295445.84768465365,13.33,13.37,13.33,13.37,295445.8477
2007-02-02 09:30:00,13.37,13.46,13.36,13.39,88021.4313050134,13.37,13.46,13.36,13.39,88021.4313
2007-02-02 10:00:00,13.41,13.43,13.38,13.39,83429.00880214313,13.41,13.43,13.38,13.39,83429.0088
2007-02-02 10:30:00,13.39,13.41,13.39,13.4,122464.6000765404,13.39,13.41,13.39,13.4,122464.6001
2007-02-02 11:00:00,13.4,13.42,13.4,13.4,63145.80941446614,13.4,13.42,13.4,13.4,63145.8094
2007-02-02 11:30:00,13.4,13.46,13.4,13.45,305778.7983161118,13.4,13.46,13.4,13.45,305778.7983
2007-02-02 12:00:00,13.45,13.48,13.45,13.45,73478.76004592422,13.45,13.48,13.45,13.45,73478.76
2007-02-02 12:30:00,13.46,13.46,13.44,13.45,77688.4806735553,13.46,13.46,13.44,13.45,77688.4807
2007-02-02 13:00:00,13.46,13.47,13.45,13.46,86490.62380405664,13.46,13.47,13.45,13.46,86490.6238
2007-02-02 13:30:00,13.46,13.46,13.45,13.45,104094.91006505932,13.46,13.46,13.45,13.45,104094.9101
2007-02-02 14:00:00,13.44,13.44,13.4,13.41,80367.39380022962,13.44,13.44,13.4,13.41,80367.3938
2007-02-02 14:30:00,13.41,13.42,13.39,13.4,82663.60505166475,13.41,13.42,13.39,13.4,82663.6051
2007-02-02 15:00:00,13.39,13.4,13.39,13.39,99885.18943742824,13.39,13.4,13.39,13.39,99885.1894
2007-02-02 15:30:00,13.39,13.4,13.39,13.39,231917.3363949484,13.39,13.4,13.39,13.39,231917.3364
2007-02-05 09:30:00,13.36,13.43,13.31,13.34,156142.36509758898,13.36,13.43,13.31,13.34,156142.3651
2007-02-05 10:00:00,13.34,13.4,13.34,13.39,89934.94068120934,13.34,13.4,13.34,13.39,89934.9407
2007-02-05 10:30:00,13.4,13.45,13.39,13.44,72330.65442020666,13.4,13.45,13.39,13.44,72330.6544
2007-02-05 11:00:00,13.44,13.49,13.43,13.43,120168.38882510526,13.44,13.49,13.43,13.43,120168.3888
2007-02-05 11:30:00,13.43,13.44,13.4,13.42,247225.4114045159,13.43,13.44,13.4,13.42,247225.4114
2007-02-05 12:00:00,13.44,13.44,13.42,13.43,104860.3138155377,13.44,13.44,13.42,13.43,104860.3138
2007-02-05 12:30:00,13.43,13.46,13.43,13.45,61997.70378874857,13.43,13.46,13.43,13.45,61997.7038
2007-02-05 13:00:00,13.45,13.46,13.42,13.42,79219.28817451205,13.45,13.46,13.42,13.42,79219.2882
2007-02-05 13:30:00,13.42,13.45,13.42,13.43,34825.87064676617,13.42,13.45,13.42,13.43,34825.8706
2007-02-05 14:00:00,13.43,13.45,13.43,13.45,37887.48564867968,13.43,13.45,13.43,13.45,37887.4856
2007-02-05 14:30:00,13.45,13.46,13.42,13.42,245694.60390355915,13.45,13.46,13.42,13.42,245694.6039
2007-02-05 15:00:00,13.43,13.46,13.42,13.45,104094.91006505932,13.43,13.46,13.42,13.45,104094.9101
2007-02-05 15:30:00,13.45,13.46,13.42,13.42,202066.5901262916,13.45,13.46,13.42,13.42,202066.5901
2007-02-06 09:30:00,13.49,13.51,13.42,13.48,181400.68886337543,13.49,13.51,13.42,13.48,181400.6889
2007-02-06 10:00:00,13.48,13.5,13.44,13.49,155376.9613471106,13.48,13.5,13.44,13.49,155376.9613
2007-02-06 10:30:00,13.49,13.5,13.47,13.48,171067.73823191735,13.49,13.5,13.47,13.48,171067.7382
2007-02-06 11:00:00,13.48,13.49,13.46,13.48,102946.80443934177,13.48,13.49,13.46,13.48,102946.8044
2007-02-06 11:30:00,13.48,13.48,13.42,13.46,306544.20206659014,13.48,13.48,13.42,13.46,306544.2021
2007-02-06 12:00:00,13.45,13.48,13.45,13.48,159586.6819747417,13.45,13.48,13.45,13.48,159586.682
2007-02-06 12:30:00,13.48,13.48,13.46,13.47,45541.52315346345,13.48,13.48,13.46,13.47,45541.5232
2007-02-06 13:00:00,13.47,13.48,13.47,13.48,62763.10753922695,13.47,13.48,13.47,13.48,62763.1075
2007-02-06 13:30:00,13.48,13.49,13.46,13.49,92231.15193264448,13.48,13.49,13.46,13.49,92231.1519
2007-02-06 14:00:00,13.49,13.5,13.47,13.49,87256.02755453502,13.49,13.5,13.47,13.49,87256.0276
2007-02-06 14:30:00,13.5,13.5,13.48,13.5,56257.175660160734,13.5,13.5,13.48,13.5,56257.1757
2007-02-06 15:00:00,13.5,13.5,13.47,13.48,100650.59318790662,13.5,13.5,13.47,13.48,100650.5932
2007-02-06 15:30:00,13.48,13.49,13.45,13.48,202066.5901262916,13.48,13.49,13.45,13.48,202066.5901
2007-02-07 09:30:00,13.47,13.52,13.43,13.52,50899.34940681209,13.47,13.52,13.43,13.52,50899.3494
2007-02-07 10:00:00,13.52,13.56,13.5,13.56,52812.85878300804,13.52,13.56,13.5,13.56,52812.8588
2007-02-07 10:30:00,13.56,13.57,13.54,13.56,44776.119402985074,13.56,13.57,13.54,13.56,44776.1194
2007-02-07 11:00:00,13.55,13.59,13.55,13.56,61232.300038270194,13.55,13.59,13.55,13.56,61232.3
2007-02-07 11:30:00,13.56,13.58,13.56,13.57,38652.889399158055,13.56,13.58,13.56,13.57,38652.8894
2007-02-07 12:00:00,13.57,13.57,13.56,13.56,32146.95752009185,13.57,13.57,13.56,13.56,32146.9575
2007-02-07 12:30:00,13.56,13.57,13.56,13.56,56257.175660160734,13.56,13.57,13.56,13.56,56257.1757
2007-02-07 13:00:00,13.56,13.6,13.56,13.6,57787.98316111749,13.56,13.6,13.56,13.6,57787.9832
2007-02-07 13:30:00,13.6,13.61,13.59,13.6,67738.2319173364,13.6,13.61,13.59,13.6,67738.2319
2007-02-07 14:00:00,13.6,13.61,13.59,13.6,76540.37504783773,13.6,13.61,13.59,13.6,76540.375
2007-02-07 14:30:00,13.6,13.6,13.57,13.6,88021.4313050134,13.6,13.6,13.57,13.6,88021.4313
2007-02-07 15:00:00,13.6,13.6,13.58,13.59,86107.92192881745,13.6,13.6,13.58,13.59,86107.9219
2007-02-07 15:30:00,13.59,13.6,13.58,13.6,113279.75507079985,13.59,13.6,13.58,13.6,113279.7551
2007-02-08 09:30:00,13.58,13.71,13.58,13.66,88021.4313050134,13.58,13.71,13.58,13.66,88021.4313
2007-02-08 10:00:00,13.65,13.67,13.61,13.61,71182.54879448909,13.65,13.67,13.61,13.61,71182.5488
2007-02-08 10:30:00,13.61,13.62,13.59,13.61,171833.14198239573,13.61,13.62,13.59,13.61,171833.142
2007-02-08 11:00:00,13.61,13.66,13.61,13.66,63528.511289705326,13.61,13.66,13.61,13.66,63528.5113
2007-02-08 11:30:00,13.66,13.66,13.65,13.66,26406.42939150401,13.66,13.66,13.65,13.66,26406.4294
2007-02-08 12:00:00,13.65,13.68,13.65,13.66,47837.73440489858,13.65,13.68,13.65,13.66,47837.7344
2007-02-08 12:30:00,13.66,13.66,13.65,13.65,26406.42939150401,13.66,13.66,13.65,13.65,26406.4294
2007-02-08 13:00:00,13.66,13.67,13.65,13.65,65824.72254114045,13.66,13.67,13.65,13.65,65824.7225
2007-02-08 13:30:00,13.65,13.67,13.64,13.67,78836.58629927287,13.65,13.67,13.64,13.67,78836.5863
2007-02-08 14:00:00,13.68,13.69,13.66,13.67,154228.85572139305,13.68,13.69,13.66,13.67,154228.8557
2007-02-08 14:30:00,13.67,13.7,13.66,13.68,122464.6000765404,13.67,13.7,13.66,13.68,122464.6001
2007-02-08 15:00:00,13.67,13.67,13.64,13.64,122464.6000765404,13.67,13.67,13.64,13.64,122464.6001
2007-02-08 15:30:00,13.64,13.65,13.6,13.65,201683.88825105244,13.64,13.65,13.6,13.65,201683.8883
2007-02-09 09:30:00,13.62,13.66,13.61,13.61,46306.92690394183,13.62,13.66,13.61,13.61,46306.9269
2007-02-09 10:00:00,13.61,13.65,13.61,13.63,280903.1764255645,13.61,13.65,13.61,13.63,280903.1764
2007-02-09 10:30:00,13.64,13.64,13.62,13.63,35973.976272483735,13.64,13.64,13.62,13.63,35973.9763
2007-02-09 11:00:00,13.63,13.63,13.62,13.63,24110.21814006889,13.63,13.63,13.62,13.63,24110.2181
2007-02-09 11:30:00,13.63,13.65,13.62,13.62,33677.7650210486,13.63,13.65,13.62,13.62,33677.765
2007-02-09 12:00:00,13.63,13.63,13.61,13.63,53195.560658247225,13.63,13.63,13.61,13.63,53195.5607
2007-02-09 12:30:00,13.63,13.63,13.6,13.6,98737.08381171068,13.63,13.63,13.6,13.6,98737.0838
2007-02-09 13:00:00,13.61,13.63,13.59,13.61,133180.25258323766,13.61,13.63,13.59,13.61,133180.2526
2007-02-09 13:30:00,13.61,13.63,13.61,13.62,112897.05319556066,13.61,13.63,13.61,13.62,112897.0532
2007-02-09 14:00:00,13.62,13.63,13.62,13.63,90700.34443168771,13.62,13.63,13.62,13.63,90700.3444
2007-02-09 14:30:00,13.63,13.63,13.59,13.59,67355.5300420972,13.63,13.63,13.59,13.59,67355.53
2007-02-09 15:00:00,13.59,13.61,13.59,13.61,54726.36815920398,13.59,13.61,13.59,13.61,54726.3682
2007-02-09 15:30:00,13.61,13.61,13.59,13.6,85725.22005357826,13.61,13.61,13.59,13.6,85725.2201
2007-02-12 09:30:00,13.59,13.69,13.51,13.51,207424.41637964023,13.59,13.69,13.51,13.51,207424.4164
2007-02-12 10:00:00,13.51,13.56,13.5,13.54,106391.12131649443,13.51,13.56,13.5,13.54,106391.1213
2007-02-12 10:30:00,13.54,13.58,13.54,13.56,208189.82013011863,13.54,13.58,13.54,13.56,208189.8201
2007-02-12 11:00:00,13.55,13.56,13.54,13.55,63528.511289705326,13.55,13.56,13.54,13.55,63528.5113
2007-02-12 11:30:00,13.55,13.56,13.54,13.56,57787.98316111749,13.55,13.56,13.54,13.56,57787.9832
2007-02-12 12:00:00,13.56,13.56,13.51,13.52,99502.48756218904,13.56,13.56,13.51,13.52,99502.4876
2007-02-12 12:30:00,13.52,13.53,13.5,13.51,117872.17757367012,13.52,13.53,13.5,13.51,117872.1776
2007-02-12 13:00:00,13.51,13.52,13.49,13.52,55874.473784921545,13.51,13.52,13.49,13.52,55874.4738
2007-02-12 13:30:00,13.52,13.52,13.5,13.5,212399.54075774967,13.52,13.52,13.5,13.5,212399.5408
2007-02-12 14:00:00,13.5,13.51,13.5,13.5,92231.15193264448,13.5,13.51,13.5,13.5,92231.1519
2007-02-12 14:30:00,13.5,13.51,13.49,13.51,104860.3138155377,13.5,13.51,13.49,13.51,104860.3138
2007-02-12 15:00:00,13.51,13.51,13.5,13.51,369690.0114810563,13.51,13.51,13.5,13.51,369690.0115
2007-02-12 15:30:00,13.51,13.52,13.48,13.52,770378.8748564868,13.51,13.52,13.48,13.52,770378.8749
2007-02-13 09:30:00,13.51,13.6,13.51,13.58,81515.49942594719,13.51,13.6,13.51,13.58,81515.4994
2007-02-13 10:00:00,13.58,13.6,13.55,13.57,40183.69690011481,13.58,13.6,13.55,13.57,40183.6969
2007-02-13 10:30:00,13.56,13.58,13.51,13.51,40949.10065059319,13.56,13.58,13.51,13.51,40949.1007
2007-02-13 11:00:00,13.51,13.53,13.51,13.51,61615.00191350938,13.51,13.53,13.51,13.51,61615.0019
2007-02-13 11:30:00,13.51,13.51,13.5,13.5,83811.71067738232,13.51,13.51,13.5,13.5,83811.7107
2007-02-13 12:00:00,13.5,13.5,13.49,13.5,62763.10753922695,13.5,13.5,13.49,13.5,62763.1075
2007-02-13 12:30:00,13.5,13.52,13.5,13.51,126291.61882893227,13.5,13.52,13.5,13.51,126291.6188
2007-02-13 13:00:00,13.51,13.52,13.51,13.52,60084.19441255263,13.51,13.52,13.51,13.52,60084.1944
2007-02-13 13:30:00,13.52,13.54,13.52,13.53,44010.7156525067,13.52,13.54,13.52,13.53,44010.7157
2007-02-13 14:00:00,13.53,13.54,13.53,13.54,34443.16877152698,13.53,13.54,13.53,13.54,34443.1688
2007-02-13 14:30:00,13.54,13.54,13.53,13.53,45541.52315346345,13.54,13.54,13.53,13.53,45541.5232
2007-02-13 15:00:00,13.53,13.54,13.52,13.53,93761.95943360122,13.53,13.54,13.52,13.53,93761.9594
2007-02-13 15:30:00,13.53,13.58,13.53,13.58,171833.14198239573,13.53,13.58,13.53,13.58,171833.142
2007-02-14 09:30:00,13.56,13.58,13.56,13.58,66590.12629161883,13.56,13.58,13.56,13.58,66590.1263
2007-02-14 10:00:00,13.58,13.59,13.57,13.57,132797.55070799848,13.58,13.59,13.57,13.57,132797.5507
2007-02-14 10:30:00,13.57,13.63,13.57,13.63,172215.8438576349,13.57,13.63,13.57,13.63,172215.8439
2007-02-14 11:00:00,13.62,13.67,13.62,13.62,32912.361270570225,13.62,13.67,13.62,13.62,32912.3613
2007-02-14 11:30:00,13.62,13.67,13.62,13.67,51664.75315729047,13.62,13.67,13.62,13.67,51664.7532
2007-02-14 12:00:00,13.67,13.7,13.65,13.69,404515.8821278224,13.67,13.7,13.65,13.69,404515.8821
2007-02-14 12:30:00,13.69,13.69,13.67,13.67,90317.64255644853,13.69,13.69,13.67,13.67,90317.6426
2007-02-14 13:00:00,13.67,13.67,13.61,13.62,61615.00191350938,13.67,13.67,13.61,13.62,61615.0019
2007-02-14 13:30:00,13.62,13.64,13.61,13.62,238805.97014925376,13.62,13.64,13.61,13.62,238805.9701
2007-02-14 14:00:00,13.62,13.65,13.62,13.65,84959.81630309988,13.62,13.65,13.62,13.65,84959.8163
2007-02-14 14:30:00,13.65,13.66,13.64,13.65,53195.560658247225,13.65,13.66,13.64,13.65,53195.5607
2007-02-14 15:00:00,13.66,13.66,13.65,13.65,64676.61691542289,13.66,13.66,13.65,13.65,64676.6169
2007-02-14 15:30:00,13.65,13.66,13.65,13.65,76923.07692307692,13.65,13.66,13.65,13.65,76923.0769
2007-02-15 09:30:00,13.68,13.72,13.67,13.71,52047.45503252966,13.68,13.72,13.67,13.71,52047.455
2007-02-15 10:00:00,13.71,13.72,13.68,13.69,86490.62380405664,13.71,13.72,13.68,13.69,86490.6238
2007-02-15 10:30:00,13.69,13.71,13.68,13.69,90317.64255644853,13.69,13.71,13.68,13.69,90317.6426
2007-02-15 11:00:00,13.69,13.7,13.68,13.68,72330.65442020666,13.69,13.7,13.68,13.68,72330.6544
2007-02-15 11:30:00,13.68,13.71,13.68,13.71,92996.55568312285,13.68,13.71,13.68,13.71,92996.5557
2007-02-15 12:00:00,13.71,13.73,13.69,13.73,70799.8469192499,13.71,13.73,13.69,13.73,70799.8469
2007-02-15 12:30:00,13.73,13.74,13.72,13.72,24875.621890547263,13.73,13.74,13.72,13.72,24875.6219
2007-02-15 13:00:00,13.72,13.72,13.67,13.68,60084.19441255263,13.72,13.72,13.67,13.68,60084.1944
2007-02-15 13:30:00,13.68,13.74,13.68,13.73,79219.28817451205,13.68,13.74,13.68,13.73,79219.2882
2007-02-15 14:00:00,13.74,13.74,13.69,13.7,50516.6475315729,13.74,13.74,13.69,13.7,50516.6475
2007-02-15 14:30:00,13.7,13.74,13.69,13.74,41331.802525832376,13.7,13.74,13.69,13.74,41331.8025
2007-02-15 15:00:00,13.74,13.74,13.71,13.71,64293.9150401837,13.74,13.74,13.71,13.71,64293.915
2007-02-15 15:30:00,13.71,13.72,13.69,13.69,246077.3057787984,13.71,13.72,13.69,13.69,246077.3058
2007-02-16 09:30:00,13.68,13.72,13.64,13.65,109835.43819364716,13.68,13.72,13.64,13.65,109835.4382
2007-02-16 10:00:00,13.65,13.66,13.62,13.65,131266.74320704173,13.65,13.66,13.62,13.65,131266.7432
2007-02-16 10:30:00,13.65,13.69,13.62,13.68,58553.386911595866,13.65,13.69,13.62,13.68,58553.3869
2007-02-16 11:00:00,13.68,13.68,13.67,13.68,47837.73440489858,13.68,13.68,13.67,13.68,47837.7344
2007-02-16 11:30:00,13.67,13.69,13.66,13.68,45158.82127822426,13.67,13.69,13.66,13.68,45158.8213
2007-02-16 12:00:00,13.68,13.68,13.67,13.68,24492.920015308075,13.68,13.68,13.67,13.68,24492.92
2007-02-16 12:30:00,13.67,13.68,13.67,13.68,25641.02564102564,13.67,13.68,13.67,13.68,25641.0256
2007-02-16 13:00:00,13.67,13.68,13.67,13.67,25258.32376578645,13.67,13.68,13.67,13.67,25258.3238
2007-02-16 13:30:00,13.67,13.67,13.66,13.67,39800.99502487562,13.67,13.67,13.66,13.67,39800.995
2007-02-16 14:00:00,13.66,13.68,13.65,13.66,63145.80941446614,13.66,13.68,13.65,13.66,63145.8094
2007-02-16 14:30:00,13.66,13.67,13.66,13.67,60849.598163031005,13.66,13.67,13.66,13.67,60849.5982
2007-02-16 15:00:00,13.66,13.67,13.66,13.67,65059.31879066208,13.66,13.67,13.66,13.67,65059.3188
2007-02-16 15:30:00,13.67,13.71,13.67,13.69,144278.60696517414,13.67,13.71,13.67,13.69,144278.607
2007-02-20 09:30:00,13.7,13.77,13.59,13.62,261385.38078836587,13.7,13.77,13.59,13.62,261385.3808
2007-02-20 10:00:00,13.62,13.64,13.58,13.6,237657.86452353612,13.62,13.64,13.58,13.6,237657.8645
2007-02-20 10:30:00,13.6,13.68,13.6,13.64,110983.54381936471,13.6,13.68,13.6,13.64,110983.5438
2007-02-20 11:00:00,13.64,13.7,13.61,13.65,177573.67011098354,13.64,13.7,13.61,13.65,177573.6701
2007-02-20 11:30:00,13.66,13.68,13.65,13.65,233448.1438959051,13.66,13.68,13.65,13.65,233448.1439
2007-02-20 12:00:00,13.65,13.71,13.65,13.68,224646.00076540376,13.65,13.71,13.65,13.68,224646.0008
2007-02-20 12:30:00,13.69,13.69,13.65,13.66,124378.10945273632,13.69,13.69,13.65,13.66,124378.1095
2007-02-20 13:00:00,13.66,13.66,13.64,13.65,192116.3413700727,13.66,13.66,13.64,13.65,192116.3414
2007-02-20 13:30:00,13.64,13.69,13.64,13.69,101415.996938385,13.64,13.69,13.64,13.69,101415.9969
2007-02-20 14:00:00,13.69,13.73,13.67,13.72,124760.81132797552,13.69,13.73,13.67,13.72,124760.8113
2007-02-20 14:30:00,13.72,13.72,13.66,13.7,162648.2969766552,13.72,13.72,13.66,13.7,162648.297
2007-02-20 15:00:00,13.7,13.74,13.7,13.74,125908.91695369309,13.7,13.74,13.7,13.74,125908.917
2007-02-20 15:30:00,13.74,13.75,13.71,13.72,174512.05510907003,13.74,13.75,13.71,13.72,174512.0551
2007-02-21 09:30:00,13.66,13.97,13.58,13.89,465748.1821660926,13.66,13.97,13.58,13.89,465748.1822
2007-02-21 10:00:00,13.89,14.06,13.89,14.02,267508.6107921929,13.89,14.06,13.89,14.02,267508.6108
2007-02-21 10:30:00,14.04,14.04,13.91,13.98,199387.6769996173,14.04,14.04,13.91,13.98,199387.677
2007-02-21 11:00:00,13.98,14.0,13.91,13.98,145809.4144661309,13.98,14.0,13.91,13.98,145809.4145
2007-02-21 11:30:00,13.98,14.08,13.92,13.96,175660.1607347876,13.98,14.08,13.92,13.96,175660.1607
2007-02-21 12:00:00,13.96,13.98,13.94,13.95,135093.7619594336,13.96,13.98,13.94,13.95,135093.762
2007-02-21 12:30:00,13.95,13.97,13.94,13.96,190968.2357443552,13.95,13.97,13.94,13.96,190968.2357
2007-02-21 13:00:00,13.96,14.0,13.92,13.98,155759.6632223498,13.96,14.0,13.92,13.98,155759.6632
2007-02-21 13:30:00,13.98,14.04,13.97,14.03,201301.18637581324,13.98,14.04,13.97,14.03,201301.1864
2007-02-21 14:00:00,14.03,14.05,13.96,14.01,108687.33256792958,14.03,14.05,13.96,14.01,108687.3326
2007-02-21 14:30:00,13.98,14.04,13.98,14.0,158438.5763490241,13.98,14.04,13.98,14.0,158438.5763
2007-02-21 15:00:00,14.0,14.11,13.98,14.1,329123.61270570225,14.0,14.11,13.98,14.1,329123.6127
2007-02-21 15:30:00,14.1,14.2,14.09,14.11,847684.6536548029,14.1,14.2,14.09,14.11,847684.6537
2007-02-22 09:30:00,14.12,14.13,13.93,13.96,235744.35514734025,14.12,14.13,13.93,13.96,235744.3551
2007-02-22 10:00:00,13.96,13.98,13.88,13.96,174512.05510907003,13.96,13.98,13.88,13.96,174512.0551
2007-02-22 10:30:00,13.96,14.0,13.96,13.98,114427.8606965174,13.96,14.0,13.96,13.98,114427.8607
2007-02-22 11:00:00,13.98,14.01,13.95,14.0,138538.0788365863,13.98,14.01,13.95,14.0,138538.0788
2007-02-22 11:30:00,14.0,14.0,13.94,13.97,203214.6957520092,14.0,14.0,13.94,13.97,203214.6958
2007-02-22 12:00:00,13.97,14.0,13.96,13.97,89552.23880597015,13.97,14.0,13.96,13.97,89552.2388
2007-02-22 12:30:00,13.97,13.98,13.94,13.97,128205.12820512822,13.97,13.98,13.94,13.97,128205.1282
2007-02-22 13:00:00,13.97,13.98,13.96,13.97,117872.17757367012,13.97,13.98,13.96,13.97,117872.1776
2007-02-22 13:30:00,13.97,13.99,13.96,13.98,119785.68694986608,13.97,13.99,13.96,13.98,119785.6869
2007-02-22 14:00:00,13.98,13.98,13.97,13.98,230769.2307692308,13.98,13.98,13.97,13.98,230769.2308
2007-02-22 14:30:00,13.98,14.0,13.97,13.97,262916.18828932266,13.98,14.0,13.97,13.97,262916.1883
2007-02-22 15:00:00,13.97,14.0,13.91,14.0,269804.822043628,13.97,14.0,13.91,14.0,269804.822
2007-02-22 15:30:00,14.0,14.0,13.96,13.98,158438.5763490241,14.0,14.0,13.96,13.98,158438.5763
2007-02-23 09:30:00,13.95,13.98,13.95,13.97,72713.35629544585,13.95,13.98,13.95,13.97,72713.3563
2007-02-23 10:00:00,13.97,14.08,13.97,14.05,89934.94068120934,13.97,14.08,13.97,14.05,89934.9407
2007-02-23 10:30:00,14.06,14.06,14.04,14.06,68886.33754305396,14.06,14.06,14.04,14.06,68886.3375
2007-02-23 11:00:00,14.06,14.08,14.04,14.04,89934.94068120934,14.06,14.08,14.04,14.04,89934.9407
2007-02-23 11:30:00,14.04,14.07,14.04,14.07,58936.088786835055,14.04,14.07,14.04,14.07,58936.0888
2007-02-23 12:00:00,14.08,14.08,14.05,14.07,99502.48756218904,14.08,14.08,14.05,14.07,99502.4876
2007-02-23 12:30:00,14.07,14.07,14.06,14.07,76157.67317259854,14.07,14.07,14.06,14.07,76157.6732
2007-02-23 13:00:00,14.07,14.07,14.07,14.07,124378.10945273632,14.07,14.07,14.07,14.07,124378.1095
2007-02-23 13:30:00,14.07,14.09,14.07,14.09,97588.97818599312,14.07,14.09,14.07,14.09,97588.9782
2007-02-23 14:00:00,14.09,14.1,14.09,14.09,105625.71756601609,14.09,14.1,14.09,14.09,105625.7176
2007-02-23 14:30:00,14.09,14.1,14.08,14.1,78836.58629927287,14.09,14.1,14.08,14.1,78836.5863
2007-02-23 15:00:00,14.1,14.1,14.08,14.08,139303.48258706467,14.1,14.1,14.08,14.08,139303.4826
2007-02-23 15:30:00,14.08,14.09,14.07,14.07,139686.18446230388,14.08,14.09,14.07,14.07,139686.1845
2007-02-26 09:30:00,14.06,14.11,14.0,14.02,118254.8794489093,14.06,14.11,14.0,14.02,118254.8794
2007-02-26 10:00:00,14.01,14.06,13.97,14.02,77688.4806735553,14.01,14.06,13.97,14.02,77688.4807
2007-02-26 10:30:00,14.02,14.06,14.01,14.04,93761.95943360122,14.02,14.06,14.01,14.04,93761.9594
2007-02-26 11:00:00,14.05,14.06,14.03,14.06,80367.39380022962,14.05,14.06,14.03,14.06,80367.3938
2007-02-26 11:30:00,14.06,14.1,14.06,14.1,79219.28817451205,14.06,14.1,14.06,14.1,79219.2882
2007-02-26 12:00:00,14.09,14.1,14.07,14.08,103329.50631458094,14.09,14.1,14.07,14.08,103329.5063
2007-02-26 12:30:00,14.08,14.08,14.06,14.07,82663.60505166475,14.08,14.08,14.06,14.07,82663.6051
2007-02-26 13:00:00,14.07,14.08,14.06,14.07,46306.92690394183,14.07,14.08,14.06,14.07,46306.9269
2007-02-26 13:30:00,14.07,14.07,14.06,14.06,53578.26253348641,14.07,14.07,14.06,14.06,53578.2625
2007-02-26 14:00:00,14.06,14.07,14.03,14.03,83429.00880214313,14.06,14.07,14.03,14.03,83429.0088
2007-02-26 14:30:00,14.04,14.06,14.02,14.02,91465.74818216608,14.04,14.06,14.02,14.02,91465.7482
2007-02-26 15:00:00,14.02,14.04,14.01,14.02,88021.4313050134,14.02,14.04,14.01,14.02,88021.4313
2007-02-26 15:30:00,14.02,14.03,14.02,14.02,107156.52506697284,14.02,14.03,14.02,14.02,107156.5251
2007-02-27 09:30:00,13.94,13.94,13.81,13.89,131649.4450822809,13.94,13.94,13.81,13.89,131649.4451
2007-02-27 10:00:00,13.9,13.96,13.9,13.92,91848.45005740528,13.9,13.96,13.9,13.92,91848.4501
2007-02-27 10:30:00,13.93,14.0,13.93,13.95,52047.45503252966,13.93,14.0,13.93,13.95,52047.455
2007-02-27 11:00:00,13.93,13.98,13.86,13.87,80750.09567546881,13.93,13.98,13.86,13.87,80750.0957
2007-02-27 11:30:00,13.87,13.9,13.85,13.86,176808.26636050516,13.87,13.9,13.85,13.86,176808.2664
2007-02-27 12:00:00,13.86,13.89,13.86,13.86,99119.78568694986,13.86,13.89,13.86,13.86,99119.7857
2007-02-27 12:30:00,13.86,13.98,13.86,13.88,115193.2644469958,13.86,13.98,13.86,13.88,115193.2644
2007-02-27 13:00:00,13.88,13.88,13.79,13.8,118254.8794489093,13.88,13.88,13.79,13.8,118254.8794
2007-02-27 13:30:00,13.8,13.85,13.79,13.85,80750.09567546881,13.8,13.85,13.79,13.85,80750.0957
2007-02-27 14:00:00,13.85,13.87,13.79,13.8,218140.0688863376,13.85,13.87,13.79,13.8,218140.0689
2007-02-27 14:30:00,13.8,13.86,13.7,13.7,165709.9119785687,13.8,13.86,13.7,13.7,165709.912
2007-02-27 15:00:00,13.71,13.8,13.68,13.77,195177.95637198625,13.71,13.8,13.68,13.77,195177.9564
2007-02-27 15:30:00,13.76,13.8,13.72,13.75,301186.3758132415,13.76,13.8,13.72,13.75,301186.3758
2007-02-28 09:30:00,13.78,13.79,13.59,13.68,228090.31764255645,13.78,13.79,13.59,13.68,228090.3176
2007-02-28 10:00:00,13.7,13.7,13.56,13.59,278224.2632988902,13.7,13.7,13.56,13.59,278224.2633
2007-02-28 10:30:00,13.61,13.67,13.6,13.64,182548.794489093,13.61,13.67,13.6,13.64,182548.7945
2007-02-28 11:00:00,13.65,13.67,13.61,13.66,104860.3138155377,13.65,13.67,13.61,13.66,104860.3138
2007-02-28 11:30:00,13.66,13.67,13.6,13.63,87638.7294297742,13.66,13.67,13.6,13.63,87638.7294
2007-02-28 12:00:00,13.62,13.62,13.58,13.62,150784.5388442403,13.62,13.62,13.58,13.62,150784.5388
2007-02-28 12:30:00,13.62,13.65,13.61,13.64,309605.81706850365,13.62,13.65,13.61,13.64,309605.8171
2007-02-28 13:00:00,13.64,13.65,13.61,13.65,172215.8438576349,13.64,13.65,13.61,13.65,172215.8439
2007-02-28 13:30:00,13.65,13.66,13.61,13.62,68120.93379257558,13.65,13.66,13.61,13.62,68120.9338
2007-02-28 14:00:00,13.62,13.65,13.58,13.6,132032.1469575201,13.62,13.65,13.58,13.6,132032.147
2007-02-28 14:30:00,13.6,13.6,13.57,13.58,138920.7807118255,13.6,13.6,13.57,13.58,138920.7807
2007-02-28 15:00:00,13.58,13.65,13.58,13.63,159586.6819747417,13.58,13.65,13.58,13.63,159586.682
2007-02-28 15:30:00,13.63,13.65,13.61,13.63,458476.84653654805,13.63,13.65,13.61,13.63,458476.8465
2007-03-01 09:30:00,13.63,13.63,13.41,13.45,321469.5752009185,13.63,13.63,13.41,13.45,321469.5752
2007-03-01 10:00:00,13.45,13.48,13.44,13.45,376961.34711060085,13.45,13.48,13.44,13.45,376961.3471
2007-03-01 10:30:00,13.45,13.53,13.41,13.53,145426.7125908917,13.45,13.53,13.41,13.53,145426.7126
2007-03-01 11:00:00,13.54,13.56,13.48,13.55,128205.12820512822,13.54,13.56,13.48,13.55,128205.1282
2007-03-01 11:30:00,13.56,13.56,13.48,13.51,114810.5625717566,13.56,13.56,13.48,13.51,114810.5626
2007-03-01 12:00:00,13.5,13.51,13.46,13.47,160352.08572522007,13.5,13.51,13.46,13.47,160352.0857
2007-03-01 12:30:00,13.47,13.49,13.46,13.48,100267.89131266745,13.47,13.49,13.46,13.48,100267.8913
2007-03-01 13:00:00,13.48,13.51,13.48,13.51,92613.85380788366,13.48,13.51,13.48,13.51,92613.8538
2007-03-01 13:30:00,13.51,13.56,13.49,13.56,77305.77879831611,13.51,13.56,13.49,13.56,77305.7788
2007-03-01 14:00:00,13.56,13.58,13.53,13.53,142747.7994642174,13.56,13.58,13.53,13.53,142747.7995
2007-03-01 14:30:00,13.53,13.54,13.51,13.54,134711.0600841944,13.53,13.54,13.51,13.54,134711.0601
2007-03-01 15:00:00,13.54,13.57,13.49,13.51,216226.5595101416,13.54,13.57,13.49,13.51,216226.5595
2007-03-01 15:30:00,13.51,13.54,13.5,13.51,285495.5989284348,13.51,13.54,13.5,13.51,285495.5989
2007-03-02 09:30:00,13.5,13.58,13.48,13.49,71947.95254496747,13.5,13.58,13.48,13.49,71947.9525
2007-03-02 10:00:00,13.48,13.54,13.46,13.52,96440.87256027554,13.48,13.54,13.46,13.52,96440.8726
2007-03-02 10:30:00,13.52,13.57,13.51,13.54,58936.088786835055,13.52,13.57,13.51,13.54,58936.0888
2007-03-02 11:00:00,13.53,13.57,13.52,13.55,73861.46192116341,13.53,13.57,13.52,13.55,73861.4619
2007-03-02 11:30:00,13.55,13.55,13.51,13.54,49368.54190585534,13.55,13.55,13.51,13.54,49368.5419
2007-03-02 12:00:00,13.55,13.56,13.49,13.49,97206.27631075392,13.55,13.56,13.49,13.49,97206.2763
2007-03-02 12:30:00,13.49,13.57,13.49,13.55,104094.91006505932,13.49,13.57,13.49,13.55,104094.9101
2007-03-02 13:00:00,13.55,13.58,13.49,13.5,75392.26942212017,13.55,13.58,13.49,13.5,75392.2694
2007-03-02 13:30:00,13.51,13.54,13.49,13.52,131266.74320704173,13.51,13.54,13.49,13.52,131266.7432
2007-03-02 14:00:00,13.52,13.54,13.46,13.46,167623.42135476464,13.52,13.54,13.46,13.46,167623.4214
2007-03-02 14:30:00,13.46,13.53,13.46,13.5,95292.76693455798,13.46,13.53,13.46,13.5,95292.7669
2007-03-02 15:00:00,13.5,13.52,13.47,13.48,144278.60696517414,13.5,13.52,13.47,13.48,144278.607
2007-03-02 15:30:00,13.48,13.49,13.41,13.43,203597.3976272484,13.48,13.49,13.41,13.43,203597.3976
2007-03-05 09:30:00,13.37,13.47,13.28,13.46,138920.7807118255,13.37,13.47,13.28,13.46,138920.7807
2007-03-05 10:00:00,13.46,13.51,13.39,13.49,108687.33256792958,13.46,13.51,13.39,13.49,108687.3326
2007-03-05 10:30:00,13.49,13.57,13.46,13.52,223497.89513968612,13.49,13.57,13.46,13.52,223497.8951
2007-03-05 11:00:00,13.52,13.54,13.48,13.51,104860.3138155377,13.52,13.54,13.48,13.51,104860.3138
2007-03-05 11:30:00,13.51,13.54,13.46,13.49,107156.52506697284,13.51,13.54,13.46,13.49,107156.5251
2007-03-05 12:00:00,13.48,13.48,13.43,13.47,97206.27631075392,13.48,13.48,13.43,13.47,97206.2763
2007-03-05 12:30:00,13.46,13.47,13.42,13.42,117106.77382319172,13.46,13.47,13.42,13.42,117106.7738
2007-03-05 13:00:00,13.43,13.46,13.4,13.45,123995.40757749714,13.43,13.46,13.4,13.45,123995.4076
2007-03-05 13:30:00,13.44,13.47,13.44,13.47,125526.2150784539,13.44,13.47,13.44,13.47,125526.2151
2007-03-05 14:00:00,13.47,13.47,13.43,13.47,193264.4469957903,13.47,13.47,13.43,13.47,193264.447
2007-03-05 14:30:00,13.47,13.47,13.43,13.46,99885.18943742824,13.47,13.47,13.43,13.46,99885.1894
2007-03-05 15:00:00,13.46,13.47,13.42,13.47,151549.9425947187,13.46,13.47,13.42,13.47,151549.9426
2007-03-05 15:30:00,13.47,13.47,13.38,13.39,286261.0026789131,13.47,13.47,13.38,13.39,286261.0027
2007-03-06 09:30:00,13.43,13.49,13.28,13.44,125526.2150784539,13.43,13.49,13.28,13.44,125526.2151
2007-03-06 10:00:00,13.46,13.46,13.4,13.41,50133.94565633372,13.46,13.46,13.4,13.41,50133.9457
2007-03-06 10:30:00,13.42,13.44,13.36,13.37,66972.82816685802,13.42,13.44,13.36,13.37,66972.8282
2007-03-06 11:00:00,13.36,13.4,13.36,13.39,70417.14504401071,13.36,13.4,13.36,13.39,70417.145
2007-03-06 11:30:00,13.39,13.42,13.37,13.39,68886.33754305396,13.39,13.42,13.37,13.39,68886.3375
2007-03-06 12:00:00,13.4,13.4,13.34,13.34,117872.17757367012,13.4,13.4,13.34,13.34,117872.1776
2007-03-06 12:30:00,13.34,13.38,13.34,13.38,110218.14006888634,13.34,13.38,13.34,13.38,110218.1401
2007-03-06 13:00:00,13.39,13.41,13.38,13.41,60466.89628779182,13.39,13.41,13.38,13.41,60466.8963
2007-03-06 13:30:00,13.42,13.43,13.4,13.41,51282.05128205128,13.42,13.43,13.4,13.41,51282.0513
2007-03-06 14:00:00,13.41,13.43,13.4,13.43,92613.85380788366,13.41,13.43,13.4,13.43,92613.8538
2007-03-06 14:30:00,13.43,13.45,13.41,13.44,91848.45005740528,13.43,13.45,13.41,13.44,91848.4501
2007-03-06 15:00:00,13.44,13.47,13.44,13.45,89169.53693073096,13.44,13.47,13.44,13.45,89169.5369
2007-03-06 15:30:00,13.45,13.45,13.41,13.43,161117.48947569844,13.45,13.45,13.41,13.43,161117.4895
2007-03-07 09:30:00,13.45,13.53,13.38,13.49,66590.12629161883,13.45,13.53,13.38,13.49,66590.1263
2007-03-07 10:00:00,13.5,13.56,13.48,13.56,100650.59318790662,13.5,13.56,13.48,13.56,100650.5932
2007-03-07 10:30:00,13.56,13.56,13.48,13.5,100267.89131266745,13.56,13.56,13.48,13.5,100267.8913
2007-03-07 11:00:00,13.49,13.49,13.43,13.48,143895.90508993494,13.49,13.49,13.43,13.48,143895.9051
2007-03-07 11:30:00,13.48,13.48,13.42,13.46,78071.18254879449,13.48,13.48,13.42,13.46,78071.1825
2007-03-07 12:00:00,13.45,13.5,13.44,13.5,44776.119402985074,13.45,13.5,13.44,13.5,44776.1194
2007-03-07 12:30:00,13.51,13.55,13.42,13.55,96823.57443551472,13.51,13.55,13.42,13.55,96823.5744
2007-03-07 13:00:00,13.53,13.55,13.51,13.52,43245.31190202832,13.53,13.55,13.51,13.52,43245.3119
2007-03-07 13:30:00,13.52,13.54,13.51,13.53,24492.920015308075,13.52,13.54,13.51,13.53,24492.92
2007-03-07 14:00:00,13.53,13.53,13.48,13.5,52812.85878300804,13.53,13.53,13.48,13.5,52812.8588
2007-03-07 14:30:00,13.5,13.52,13.49,13.5,39800.99502487562,13.5,13.52,13.49,13.5,39800.995
2007-03-07 15:00:00,13.5,13.52,13.5,13.5,50899.34940681209,13.5,13.52,13.5,13.5,50899.3494
2007-03-07 15:30:00,13.5,13.51,13.48,13.49,63911.21316494452,13.5,13.51,13.48,13.49,63911.2132
2007-03-08 09:30:00,13.55,13.58,13.48,13.49,50133.94565633372,13.55,13.58,13.48,13.49,50133.9457
2007-03-08 10:00:00,13.5,13.57,13.48,13.57,48603.13815537696,13.5,13.57,13.48,13.57,48603.1382
2007-03-08 10:30:00,13.57,13.57,13.54,13.54,29085.34251817834,13.57,13.57,13.54,13.54,29085.3425
2007-03-08 11:00:00,13.55,13.55,13.51,13.54,30233.44814389591,13.55,13.55,13.51,13.54,30233.4481
2007-03-08 11:30:00,13.54,13.56,13.54,13.54,79219.28817451205,13.54,13.56,13.54,13.54,79219.2882
2007-03-08 12:00:00,13.54,13.57,13.54,13.57,15690.776884806735,13.54,13.57,13.54,13.57,15690.7769
2007-03-08 12:30:00,13.56,13.56,13.54,13.56,19900.49751243781,13.56,13.56,13.54,13.56,19900.4975
2007-03-08 13:00:00,13.56,13.57,13.55,13.57,105243.01569077688,13.56,13.57,13.55,13.57,105243.0157
2007-03-08 13:30:00,13.57,13.59,13.56,13.58,137389.97321086875,13.57,13.59,13.56,13.58,137389.9732
2007-03-08 14:00:00,13.58,13.58,13.52,13.52,40949.10065059319,13.58,13.58,13.52,13.52,40949.1007
2007-03-08 14:30:00,13.52,13.52,13.48,13.51,45541.52315346345,13.52,13.52,13.48,13.51,45541.5232
2007-03-08 15:00:00,13.51,13.54,13.51,13.54,59701.49253731344,13.51,13.54,13.51,13.54,59701.4925
2007-03-08 15:30:00,13.54,13.54,13.51,13.51,110600.84194412552,13.54,13.54,13.51,13.51,110600.8419
2007-03-09 09:30:00,13.59,13.59,13.48,13.49,60466.89628779182,13.59,13.59,13.48,13.49,60466.8963
2007-03-09 10:00:00,13.5,13.51,13.46,13.5,47072.330654420206,13.5,13.51,13.46,13.5,47072.3307
2007-03-09 10:30:00,13.5,13.55,13.49,13.52,44010.7156525067,13.5,13.55,13.49,13.52,44010.7157
2007-03-09 11:00:00,13.52,13.54,13.5,13.51,36356.67814772292,13.52,13.54,13.5,13.51,36356.6781
2007-03-09 11:30:00,13.5,13.52,13.49,13.5,37122.0818982013,13.5,13.52,13.49,13.5,37122.0819
2007-03-09 12:00:00,13.49,13.54,13.49,13.54,35973.976272483735,13.49,13.54,13.49,13.54,35973.9763
2007-03-09 12:30:00,13.54,13.54,13.49,13.49,31381.553769613474,13.54,13.54,13.49,13.49,31381.5538
2007-03-09 13:00:00,13.49,13.52,13.48,13.49,53960.9644087256,13.49,13.52,13.48,13.49,53960.9644
2007-03-09 13:30:00,13.5,13.5,13.48,13.48,53578.26253348641,13.5,13.5,13.48,13.48,53578.2625
2007-03-09 14:00:00,13.48,13.48,13.46,13.48,55874.473784921545,13.48,13.48,13.46,13.48,55874.4738
2007-03-09 14:30:00,13.48,13.53,13.48,13.52,86873.32567929583,13.48,13.53,13.48,13.52,86873.3257
2007-03-09 15:00:00,13.52,13.55,13.51,13.55,89552.23880597015,13.52,13.55,13.51,13.55,89552.2388
2007-03-09 15:30:00,13.54,13.55,13.51,13.54,171833.14198239573,13.54,13.55,13.51,13.54,171833.142
2007-03-12 09:30:00,13.55,13.58,13.49,13.5,72330.65442020666,13.55,13.58,13.49,13.5,72330.6544
2007-03-12 10:00:00,13.49,13.5,13.47,13.48,17604.28626100268,13.49,13.5,13.47,13.48,17604.2863
2007-03-12 10:30:00,13.49,13.54,13.49,13.53,65059.31879066208,13.49,13.54,13.49,13.53,65059.3188
2007-03-12 11:00:00,13.54,13.54,13.53,13.53,11481.05625717566,13.54,13.54,13.53,13.53,11481.0563
2007-03-12 11:30:00,13.52,13.55,13.51,13.54,32912.361270570225,13.52,13.55,13.51,13.54,32912.3613
2007-03-12 12:00:00,13.55,13.56,13.54,13.56,47455.0325296594,13.55,13.56,13.54,13.56,47455.0325
2007-03-12 12:30:00,13.56,13.57,13.54,13.55,22196.708763872943,13.56,13.57,13.54,13.55,22196.7088
2007-03-12 13:00:00,13.55,13.55,13.51,13.52,34060.46689628779,13.55,13.55,13.51,13.52,34060.4669
2007-03-12 13:30:00,13.52,13.54,13.49,13.51,217374.6651358592,13.52,13.54,13.49,13.51,217374.6651
2007-03-12 14:00:00,13.51,13.56,13.51,13.54,83811.71067738232,13.51,13.56,13.51,13.54,83811.7107
2007-03-12 14:30:00,13.54,13.58,13.53,13.56,72713.35629544585,13.54,13.58,13.53,13.56,72713.3563
2007-03-12 15:00:00,13.56,13.58,13.55,13.55,79984.69192499043,13.56,13.58,13.55,13.55,79984.6919
2007-03-12 15:30:00,13.55,13.56,13.53,13.54,112897.05319556066,13.55,13.56,13.53,13.54,112897.0532
2007-03-13 09:30:00,13.5,13.51,13.4,13.4,84194.4125526215,13.5,13.51,13.4,13.4,84194.4126
2007-03-13 10:00:00,13.4,13.44,13.39,13.43,44776.119402985074,13.4,13.44,13.39,13.43,44776.1194
2007-03-13 10:30:00,13.43,13.46,13.43,13.45,52430.15690776885,13.43,13.46,13.43,13.45,52430.1569
2007-03-13 11:00:00,13.46,13.46,13.43,13.44,47072.330654420206,13.46,13.46,13.43,13.44,47072.3307
2007-03-13 11:30:00,13.44,13.44,13.42,13.43,46689.62877918102,13.44,13.44,13.42,13.43,46689.6288
2007-03-13 12:00:00,13.43,13.44,13.38,13.38,56257.175660160734,13.43,13.44,13.38,13.38,56257.1757
2007-03-13 12:30:00,13.39,13.4,13.35,13.35,66972.82816685802,13.39,13.4,13.35,13.35,66972.8282
2007-03-13 13:00:00,13.36,13.37,13.35,13.35,46689.62877918102,13.36,13.37,13.35,13.35,46689.6288
2007-03-13 13:30:00,13.35,13.37,13.33,13.37,94144.6613088404,13.35,13.37,13.33,13.37,94144.6613
2007-03-13 14:00:00,13.37,13.37,13.31,13.35,158821.2782242633,13.37,13.37,13.31,13.35,158821.2782
2007-03-13 14:30:00,13.35,13.37,13.34,13.34,94910.0650593188,13.35,13.37,13.34,13.34,94910.0651
2007-03-13 15:00:00,13.34,13.36,13.3,13.35,156142.36509758898,13.34,13.36,13.3,13.35,156142.3651
2007-03-13 15:30:00,13.35,13.36,13.3,13.32,153463.45197091467,13.35,13.36,13.3,13.32,153463.452
2007-03-14 09:30:00,13.29,13.34,13.27,13.33,128205.12820512822,13.29,13.34,13.27,13.33,128205.1282
2007-03-14 10:00:00,13.33,13.4,13.32,13.39,60466.89628779182,13.33,13.4,13.32,13.39,60466.8963
2007-03-14 10:30:00,13.39,13.42,13.38,13.41,61615.00191350938,13.39,13.42,13.38,13.41,61615.0019
2007-03-14 11:00:00,13.41,13.42,13.38,13.39,50516.6475315729,13.41,13.42,13.38,13.39,50516.6475
2007-03-14 11:30:00,13.38,13.41,13.37,13.39,127822.42632988904,13.38,13.41,13.37,13.39,127822.4263
2007-03-14 12:00:00,13.4,13.4,13.35,13.37,220818.98201301188,13.4,13.4,13.35,13.37,220818.982
2007-03-14 12:30:00,13.36,13.36,13.33,13.33,85725.22005357826,13.36,13.36,13.33,13.33,85725.2201
2007-03-14 13:00:00,13.33,13.42,13.33,13.4,146957.52009184845,13.33,13.42,13.33,13.4,146957.5201
2007-03-14 13:30:00,13.41,13.41,13.34,13.36,287409.10830463073,13.41,13.41,13.34,13.36,287409.1083
2007-03-14 14:00:00,13.36,13.37,13.33,13.35,81132.797550708,13.36,13.37,13.33,13.35,81132.7976
2007-03-14 14:30:00,13.36,13.39,13.36,13.37,98354.38193647147,13.36,13.39,13.36,13.37,98354.3819
2007-03-14 15:00:00,13.37,13.43,13.37,13.4,106008.41944125526,13.37,13.43,13.37,13.4,106008.4194
2007-03-14 15:30:00,13.4,13.42,13.38,13.4,133945.65633371603,13.4,13.42,13.38,13.4,133945.6563
2007-03-15 09:30:00,13.42,13.46,13.4,13.45,41331.802525832376,13.42,13.46,13.4,13.45,41331.8025
2007-03-15 10:00:00,13.46,13.48,13.45,13.48,43628.01377726751,13.46,13.48,13.45,13.48,43628.0138
2007-03-15 10:30:00,13.48,13.49,13.44,13.48,108687.33256792958,13.48,13.49,13.44,13.48,108687.3326
2007-03-15 11:00:00,13.48,13.49,13.41,13.49,65442.02066590127,13.48,13.49,13.41,13.49,65442.0207
2007-03-15 11:30:00,13.49,13.49,13.45,13.45,262916.18828932266,13.49,13.49,13.45,13.45,262916.1883
2007-03-15 12:00:00,13.44,13.49,13.44,13.49,34825.87064676617,13.44,13.49,13.44,13.49,34825.8706
2007-03-15 12:30:00,13.49,13.5,13.49,13.49,28319.93876769996,13.49,13.5,13.49,13.49,28319.9388
2007-03-15 13:00:00,13.49,13.51,13.49,13.49,61997.70378874857,13.49,13.51,13.49,13.49,61997.7038
2007-03-15 13:30:00,13.49,13.52,13.47,13.51,156907.76884806735,13.49,13.52,13.47,13.51,156907.7688
2007-03-15 14:00:00,13.51,13.53,13.51,13.51,45541.52315346345,13.51,13.53,13.51,13.51,45541.5232
2007-03-15 14:30:00,13.51,13.54,13.51,13.54,52047.45503252966,13.51,13.54,13.51,13.54,52047.455
2007-03-15 15:00:00,13.54,13.58,13.53,13.56,136241.86758515117,13.54,13.58,13.53,13.56,136241.8676
2007-03-15 15:30:00,13.56,13.57,13.55,13.56,111366.2456946039,13.56,13.57,13.55,13.56,111366.2457
2007-03-16 09:30:00,13.59,13.61,13.5,13.56,351320.3214695752,13.59,13.61,13.5,13.56,351320.3215
2007-03-16 10:00:00,13.56,13.6,13.55,13.6,50516.6475315729,13.56,13.6,13.55,13.6,50516.6475
2007-03-16 10:30:00,13.6,13.61,13.55,13.57,65059.31879066208,13.6,13.61,13.55,13.57,65059.3188
2007-03-16 11:00:00,13.56,13.57,13.53,13.54,88786.83505549177,13.56,13.57,13.53,13.54,88786.8351
2007-03-16 11:30:00,13.54,13.57,13.51,13.55,97971.6800612323,13.54,13.57,13.51,13.55,97971.6801
2007-03-16 12:00:00,13.55,13.58,13.53,13.57,51664.75315729047,13.55,13.58,13.53,13.57,51664.7532
2007-03-16 12:30:00,13.57,13.6,13.56,13.57,74626.86567164179,13.57,13.6,13.56,13.57,74626.8657
2007-03-16 13:00:00,13.57,13.61,13.57,13.6,51664.75315729047,13.57,13.61,13.57,13.6,51664.7532
2007-03-16 13:30:00,13.59,13.6,13.58,13.59,106391.12131649443,13.59,13.6,13.58,13.59,106391.1213
2007-03-16 14:00:00,13.58,13.6,13.57,13.59,148488.3275928052,13.58,13.6,13.57,13.59,148488.3276
2007-03-16 14:30:00,13.59,13.61,13.58,13.61,152315.3463451971,13.59,13.61,13.58,13.61,152315.3463
2007-03-16 15:00:00,13.61,13.61,13.58,13.6,99885.18943742824,13.61,13.61,13.58,13.6,99885.1894
2007-03-16 15:30:00,13.61,13.63,13.59,13.61,275928.05204745504,13.61,13.63,13.59,13.61,275928.052
2007-03-19 09:30:00,13.63,13.66,13.62,13.62,74244.1637964026,13.63,13.66,13.62,13.62,74244.1638
2007-03-19 10:00:00,13.63,13.65,13.62,13.64,35208.57252200536,13.63,13.65,13.62,13.64,35208.5725
2007-03-19 10:30:00,13.64,13.68,13.64,13.67,52812.85878300804,13.64,13.68,13.64,13.67,52812.8588
2007-03-19 11:00:00,13.67,13.69,13.66,13.68,81132.797550708,13.67,13.69,13.66,13.68,81132.7976
2007-03-19 11:30:00,13.68,13.72,13.66,13.72,326061.99770378874,13.68,13.72,13.66,13.72,326061.9977
2007-03-19 12:00:00,13.72,13.72,13.66,13.66,44776.119402985074,13.72,13.72,13.66,13.66,44776.1194
2007-03-19 12:30:00,13.67,13.67,13.64,13.65,60466.89628779182,13.67,13.67,13.64,13.65,60466.8963
2007-03-19 13:00:00,13.65,13.66,13.63,13.65,139686.18446230388,13.65,13.66,13.63,13.65,139686.1845
2007-03-19 13:30:00,13.65,13.66,13.64,13.65,92613.85380788366,13.65,13.66,13.64,13.65,92613.8538
2007-03-19 14:00:00,13.65,13.66,13.62,13.63,86107.92192881745,13.65,13.66,13.62,13.63,86107.9219
2007-03-19 14:30:00,13.63,13.65,13.61,13.62,198622.27324913893,13.63,13.65,13.61,13.62,198622.2732
2007-03-19 15:00:00,13.62,13.65,13.6,13.63,130118.63758132416,13.62,13.65,13.6,13.63,130118.6376
2007-03-19 15:30:00,13.64,13.69,13.64,13.69,243781.0945273632,13.64,13.69,13.64,13.69,243781.0945
2007-03-20 09:30:00,13.69,13.73,13.64,13.67,60466.89628779182,13.69,13.73,13.64,13.67,60466.8963
2007-03-20 10:00:00,13.67,13.72,13.67,13.69,52430.15690776885,13.67,13.72,13.67,13.69,52430.1569
2007-03-20 10:30:00,13.7,13.76,13.7,13.75,51282.05128205128,13.7,13.76,13.7,13.75,51282.0513
2007-03-20 11:00:00,13.74,13.75,13.73,13.73,23344.81438959051,13.74,13.75,13.73,13.73,23344.8144
2007-03-20 11:30:00,13.74,13.75,13.74,13.75,51282.05128205128,13.74,13.75,13.74,13.75,51282.0513
2007-03-20 12:00:00,13.75,13.78,13.73,13.78,83429.00880214313,13.75,13.78,13.73,13.78,83429.0088
2007-03-20 12:30:00,13.78,13.78,13.76,13.78,34443.16877152698,13.78,13.78,13.76,13.78,34443.1688
2007-03-20 13:00:00,13.78,13.8,13.78,13.8,52430.15690776885,13.78,13.8,13.78,13.8,52430.1569
2007-03-20 13:30:00,13.8,13.82,13.78,13.8,48220.43628013777,13.8,13.82,13.78,13.8,48220.4363
2007-03-20 14:00:00,13.8,13.82,13.78,13.82,61997.70378874857,13.8,13.82,13.78,13.82,61997.7038
2007-03-20 14:30:00,13.81,13.84,13.81,13.83,48985.84003061615,13.81,13.84,13.81,13.83,48985.84
2007-03-20 15:00:00,13.82,13.84,13.82,13.84,54343.66628396479,13.82,13.84,13.82,13.84,54343.6663
2007-03-20 15:30:00,13.84,13.88,13.84,13.87,435514.73402219673,13.84,13.88,13.84,13.87,435514.734
2007-03-21 09:30:00,13.88,13.88,13.79,13.79,55874.473784921545,13.88,13.88,13.79,13.79,55874.4738
2007-03-21 10:00:00,13.79,13.82,13.77,13.78,350937.619594336,13.79,13.82,13.77,13.78,350937.6196
2007-03-21 10:30:00,13.78,13.8,13.77,13.8,37504.78377344049,13.78,13.8,13.77,13.8,37504.7838
2007-03-21 11:00:00,13.79,13.8,13.78,13.8,30998.85189437429,13.79,13.8,13.78,13.8,30998.8519
2007-03-21 11:30:00,13.8,13.81,13.79,13.81,22579.41063911213,13.8,13.81,13.79,13.81,22579.4106
2007-03-21 12:00:00,13.8,13.81,13.79,13.8,26023.72751626483,13.8,13.81,13.79,13.8,26023.7275
2007-03-21 12:30:00,13.8,13.8,13.77,13.78,29468.044393417527,13.8,13.8,13.77,13.78,29468.0444
2007-03-21 13:00:00,13.78,13.79,13.74,13.74,134711.0600841944,13.78,13.79,13.74,13.74,134711.0601
2007-03-21 13:30:00,13.74,13.77,13.72,13.77,181783.39073861463,13.74,13.77,13.72,13.77,181783.3907
2007-03-21 14:00:00,13.77,13.82,13.76,13.82,145044.01071565252,13.77,13.82,13.76,13.82,145044.0107
2007-03-21 14:30:00,13.82,13.88,13.82,13.88,152315.3463451971,13.82,13.88,13.82,13.88,152315.3463
2007-03-21 15:00:00,13.89,13.9,13.86,13.86,113662.45694603903,13.89,13.9,13.86,13.86,113662.4569
2007-03-21 15:30:00,13.87,13.92,13.87,13.9,228090.31764255645,13.87,13.92,13.87,13.9,228090.3176
2007-03-22 09:30:00,13.92,13.97,13.9,13.9,63528.511289705326,13.92,13.97,13.9,13.9,63528.5113
2007-03-22 10:00:00,13.89,13.93,13.85,13.85,46306.92690394183,13.89,13.93,13.85,13.85,46306.9269
2007-03-22 10:30:00,13.85,13.93,13.85,13.9,84577.1144278607,13.85,13.93,13.85,13.9,84577.1144
2007-03-22 11:00:00,13.9,13.95,13.9,13.94,45924.22502870264,13.9,13.95,13.9,13.94,45924.225
2007-03-22 11:30:00,13.94,13.97,13.93,13.97,95675.46880979717,13.94,13.97,13.93,13.97,95675.4688
2007-03-22 12:00:00,13.97,14.02,13.97,14.0,134328.35820895524,13.97,14.02,13.97,14.0,134328.3582
2007-03-22 12:30:00,14.01,14.02,13.99,14.01,110600.84194412552,14.01,14.02,13.99,14.01,110600.8419
2007-03-22 13:00:00,14.01,14.01,13.98,13.99,128587.8300803674,14.01,14.01,13.98,13.99,128587.8301
2007-03-22 13:30:00,13.99,14.02,13.99,14.0,164561.80635285113,13.99,14.02,13.99,14.0,164561.8064
2007-03-22 14:00:00,14.0,14.05,14.0,14.04,96058.17068503636,14.0,14.05,14.0,14.04,96058.1707
2007-03-22 14:30:00,14.04,14.06,14.04,14.05,58170.68503635668,14.04,14.06,14.04,14.05,58170.685
2007-03-22 15:00:00,14.05,14.06,14.03,14.04,91848.45005740528,14.05,14.06,14.03,14.04,91848.4501
2007-03-22 15:30:00,14.04,14.05,14.01,14.04,260237.27516264832,14.04,14.05,14.01,14.04,260237.2752
2007-03-23 09:30:00,14.07,14.12,14.04,14.12,105625.71756601609,14.07,14.12,14.04,14.12,105625.7176
2007-03-23 10:00:00,14.12,14.17,14.11,14.14,160734.78760045924,14.12,14.17,14.11,14.14,160734.7876
2007-03-23 10:30:00,14.15,14.18,14.14,14.16,55491.77190968236,14.15,14.18,14.14,14.16,55491.7719
2007-03-23 11:00:00,14.16,14.18,14.15,14.15,712973.5935706085,14.16,14.18,14.15,14.15,712973.5936
2007-03-23 11:30:00,14.15,14.15,14.13,14.14,126674.32070417146,14.15,14.15,14.13,14.14,126674.3207
2007-03-23 12:00:00,14.14,14.14,14.14,14.14,30616.150019135097,14.14,14.14,14.14,14.14,30616.15
2007-03-23 12:30:00,14.14,14.14,14.13,14.14,47072.330654420206,14.14,14.14,14.13,14.14,47072.3307
2007-03-23 13:00:00,14.14,14.14,14.14,14.14,32146.95752009185,14.14,14.14,14.14,14.14,32146.9575
2007-03-23 13:30:00,14.14,14.14,14.14,14.14,71182.54879448909,14.14,14.14,14.14,14.14,71182.5488
2007-03-23 14:00:00,14.14,14.14,14.14,14.14,81132.797550708,14.14,14.14,14.14,14.14,81132.7976
2007-03-23 14:30:00,14.14,14.14,14.14,14.14,42479.90815154994,14.14,14.14,14.14,14.14,42479.9082
2007-03-23 15:00:00,14.14,14.14,14.14,14.14,19900.49751243781,14.14,14.14,14.14,14.14,19900.4975
2007-03-23 15:30:00,14.14,14.14,14.14,14.14,92231.15193264448,14.14,14.14,14.14,14.14,92231.1519
2007-03-26 09:30:00,14.17,14.19,14.14,14.15,44393.417527745885,14.17,14.19,14.14,14.15,44393.4175
2007-03-26 10:00:00,14.14,14.14,14.06,14.11,100267.89131266745,14.14,14.14,14.06,14.11,100267.8913
2007-03-26 10:30:00,14.12,14.14,14.1,14.14,101033.2950631458,14.12,14.14,14.1,14.14,101033.2951
2007-03-26 11:00:00,14.14,14.16,14.1,14.16,83811.71067738232,14.14,14.16,14.1,14.16,83811.7107
2007-03-26 11:30:00,14.15,14.17,14.12,14.12,77688.4806735553,14.15,14.17,14.12,14.12,77688.4807
2007-03-26 12:00:00,14.12,14.15,14.1,14.15,52047.45503252966,14.12,14.15,14.1,14.15,52047.455
2007-03-26 12:30:00,14.14,14.16,14.14,14.14,13011.863758132416,14.14,14.16,14.14,14.14,13011.8638
2007-03-26 13:00:00,14.14,14.14,14.13,14.14,22579.41063911213,14.14,14.14,14.13,14.14,22579.4106
2007-03-26 13:30:00,14.14,14.14,14.11,14.12,84194.4125526215,14.14,14.14,14.11,14.12,84194.4126
2007-03-26 14:00:00,14.13,14.15,14.12,14.14,81898.20130118637,14.13,14.15,14.12,14.14,81898.2013
2007-03-26 14:30:00,14.14,14.14,14.13,14.14,34060.46689628779,14.14,14.14,14.13,14.14,34060.4669
2007-03-26 15:00:00,14.14,14.15,14.13,14.15,54726.36815920398,14.14,14.15,14.13,14.15,54726.3682
2007-03-26 15:30:00,14.15,14.17,14.14,14.16,93379.25755836203,14.15,14.17,14.14,14.16,93379.2576
2007-03-27 09:30:00,14.15,14.15,13.99,14.1,150019.13509376196,14.15,14.15,13.99,14.1,150019.1351
2007-03-27 10:00:00,14.12,14.15,14.06,14.12,165327.2101033295,14.12,14.15,14.06,14.12,165327.2101
2007-03-27 10:30:00,14.13,14.15,14.09,14.14,87256.02755453502,14.13,14.15,14.09,14.14,87256.0276
2007-03-27 11:00:00,14.14,14.14,14.1,14.1,86107.92192881745,14.14,14.14,14.1,14.1,86107.9219
2007-03-27 11:30:00,14.1,14.18,14.1,14.1,132414.84883275928,14.1,14.18,14.1,14.1,132414.8488
2007-03-27 12:00:00,14.11,14.13,14.1,14.13,47837.73440489858,14.11,14.13,14.1,14.13,47837.7344
2007-03-27 12:30:00,14.13,14.13,14.12,14.12,60849.598163031005,14.13,14.13,14.12,14.12,60849.5982
2007-03-27 13:00:00,14.12,14.14,14.12,14.14,37887.48564867968,14.12,14.14,14.12,14.14,37887.4856
2007-03-27 13:30:00,14.14,14.15,14.12,14.12,90317.64255644853,14.14,14.15,14.12,14.12,90317.6426
2007-03-27 14:00:00,14.12,14.15,14.09,14.14,57787.98316111749,14.12,14.15,14.09,14.14,57787.9832
2007-03-27 14:30:00,14.14,14.19,14.14,14.18,70799.8469192499,14.14,14.19,14.14,14.18,70799.8469
2007-03-27 15:00:00,14.18,14.19,14.18,14.19,74626.86567164179,14.18,14.19,14.18,14.19,74626.8657
2007-03-27 15:30:00,14.19,14.2,14.14,14.17,158055.87447378493,14.19,14.2,14.14,14.17,158055.8745
2007-03-28 09:30:00,14.17,14.25,14.09,14.19,134711.0600841944,14.17,14.25,14.09,14.19,134711.0601
2007-03-28 10:00:00,14.21,14.25,14.19,14.19,70417.14504401071,14.21,14.25,14.19,14.19,70417.145
2007-03-28 10:30:00,14.18,14.24,14.16,14.23,97588.97818599312,14.18,14.24,14.16,14.23,97588.9782
2007-03-28 11:00:00,14.23,14.26,14.21,14.24,62763.10753922695,14.23,14.26,14.21,14.24,62763.1075
2007-03-28 11:30:00,14.23,14.25,14.2,14.25,52047.45503252966,14.23,14.25,14.2,14.25,52047.455
2007-03-28 12:00:00,14.25,14.32,14.24,14.32,66972.82816685802,14.25,14.32,14.24,14.32,66972.8282
2007-03-28 12:30:00,14.32,14.32,14.28,14.31,78071.18254879449,14.32,14.32,14.28,14.31,78071.1825
2007-03-28 13:00:00,14.31,14.31,14.28,14.29,83429.00880214313,14.31,14.31,14.28,14.29,83429.0088
2007-03-28 13:30:00,14.29,14.31,14.24,14.24,117872.17757367012,14.29,14.31,14.24,14.24,117872.1776
2007-03-28 14:00:00,14.25,14.27,14.24,14.26,120551.09070034444,14.25,14.27,14.24,14.26,120551.0907
2007-03-28 14:30:00,14.26,14.26,14.23,14.25,102564.10256410256,14.26,14.26,14.23,14.25,102564.1026
2007-03-28 15:00:00,14.25,14.3,14.24,14.28,400688.8633754306,14.25,14.3,14.24,14.28,400688.8634
2007-03-28 15:30:00,14.29,14.3,14.25,14.27,204362.80137772675,14.29,14.3,14.25,14.27,204362.8014
2007-03-29 09:30:00,14.25,14.35,14.25,14.32,161882.89322617682,14.25,14.35,14.25,14.32,161882.8932
2007-03-29 10:00:00,14.33,14.34,14.28,14.29,104860.3138155377,14.33,14.34,14.28,14.29,104860.3138
2007-03-29 10:30:00,14.3,14.33,14.27,14.32,90317.64255644853,14.3,14.33,14.27,14.32,90317.6426
2007-03-29 11:00:00,14.32,14.36,14.32,14.35,83429.00880214313,14.32,14.36,14.32,14.35,83429.0088
2007-03-29 11:30:00,14.35,14.36,14.29,14.29,67738.2319173364,14.35,14.36,14.29,14.29,67738.2319
2007-03-29 12:00:00,14.29,14.32,14.29,14.3,60084.19441255263,14.29,14.32,14.29,14.3,60084.1944
2007-03-29 12:30:00,14.31,14.32,14.3,14.31,55109.07003444317,14.31,14.32,14.3,14.31,55109.07
2007-03-29 13:00:00,14.31,14.32,14.3,14.32,108304.6306926904,14.31,14.32,14.3,14.32,108304.6307
2007-03-29 13:30:00,14.32,14.32,14.29,14.3,54343.66628396479,14.32,14.32,14.29,14.3,54343.6663
2007-03-29 14:00:00,14.3,14.31,14.28,14.31,73861.46192116341,14.3,14.31,14.28,14.31,73861.4619
2007-03-29 14:30:00,14.31,14.35,14.29,14.31,76157.67317259854,14.31,14.35,14.29,14.31,76157.6732
2007-03-29 15:00:00,14.32,14.34,14.29,14.31,139686.18446230388,14.32,14.34,14.29,14.31,139686.1845
2007-03-29 15:30:00,14.32,14.36,14.31,14.32,127057.02257941064,14.32,14.36,14.31,14.32,127057.0226
2007-03-30 09:30:00,14.36,14.44,14.33,14.44,122081.8982013012,14.36,14.44,14.33,14.44,122081.8982
2007-03-30 10:00:00,14.44,14.46,14.41,14.41,135859.165709912,14.44,14.46,14.41,14.41,135859.1657
2007-03-30 10:30:00,14.41,14.43,14.4,14.42,59318.79066207425,14.41,14.43,14.4,14.42,59318.7907
2007-03-30 11:00:00,14.42,14.45,14.4,14.41,135093.7619594336,14.42,14.45,14.4,14.41,135093.762
2007-03-30 11:30:00,14.41,14.42,14.34,14.4,158438.5763490241,14.41,14.42,14.34,14.4,158438.5763
2007-03-30 12:00:00,14.4,14.4,14.37,14.38,28702.64064293915,14.4,14.4,14.37,14.38,28702.6406
2007-03-30 12:30:00,14.39,14.41,14.38,14.41,43245.31190202832,14.39,14.41,14.38,14.41,43245.3119
2007-03-30 13:00:00,14.4,14.42,14.39,14.41,32529.65939533104,14.4,14.42,14.39,14.41,32529.6594
2007-03-30 13:30:00,14.41,14.42,14.4,14.41,55491.77190968236,14.41,14.42,14.4,14.41,55491.7719
2007-03-30 14:00:00,14.41,14.42,14.41,14.42,40566.398775354,14.41,14.42,14.41,14.42,40566.3988
2007-03-30 14:30:00,14.42,14.45,14.42,14.43,72330.65442020666,14.42,14.45,14.42,14.43,72330.6544
2007-03-30 15:00:00,14.43,14.44,14.41,14.42,81132.797550708,14.43,14.44,14.41,14.42,81132.7976
2007-03-30 15:30:00,14.42,14.42,14.4,14.42,183696.90011481056,14.42,14.42,14.4,14.42,183696.9001
2007-04-02 09:30:00,14.45,14.49,14.44,14.48,64676.61691542289,14.45,14.49,14.44,14.48,64676.6169
2007-04-02 10:00:00,14.47,14.47,14.42,14.44,89169.53693073096,14.47,14.47,14.42,14.44,89169.5369
2007-04-02 10:30:00,14.44,14.48,14.44,14.48,70034.44316877153,14.44,14.48,14.44,14.48,70034.4432
2007-04-02 11:00:00,14.47,14.48,14.41,14.42,92613.85380788366,14.47,14.48,14.41,14.42,92613.8538
2007-04-02 11:30:00,14.42,14.43,14.4,14.41,68503.63566781477,14.42,14.43,14.4,14.41,68503.6357
2007-04-02 12:00:00,14.41,14.41,14.4,14.4,51282.05128205128,14.41,14.41,14.4,14.4,51282.0513
2007-04-02 12:30:00,14.41,14.42,14.4,14.41,35208.57252200536,14.41,14.42,14.4,14.41,35208.5725
2007-04-02 13:00:00,14.42,14.46,14.4,14.46,58936.088786835055,14.42,14.46,14.4,14.46,58936.0888
2007-04-02 13:30:00,14.46,14.46,14.45,14.46,49751.24378109453,14.46,14.46,14.45,14.46,49751.2438
2007-04-02 14:00:00,14.46,14.46,14.45,14.46,53960.9644087256,14.46,14.46,14.45,14.46,53960.9644
2007-04-02 14:30:00,14.45,14.46,14.44,14.44,53195.560658247225,14.45,14.46,14.44,14.44,53195.5607
2007-04-02 15:00:00,14.44,14.46,14.44,14.46,57405.2812858783,14.44,14.46,14.44,14.46,57405.2813
2007-04-02 15:30:00,14.46,14.49,14.46,14.48,182548.794489093,14.46,14.49,14.46,14.48,182548.7945
2007-04-03 09:30:00,14.49,14.49,14.44,14.49,269039.4182931497,14.49,14.49,14.44,14.49,269039.4183
2007-04-03 10:00:00,14.49,14.52,14.49,14.51,93761.95943360122,14.49,14.52,14.49,14.51,93761.9594
2007-04-03 10:30:00,14.51,14.54,14.5,14.54,72330.65442020666,14.51,14.54,14.5,14.54,72330.6544
2007-04-03 11:00:00,14.54,14.54,14.5,14.51,79984.69192499043,14.54,14.54,14.5,14.51,79984.6919
2007-04-03 11:30:00,14.51,14.52,14.5,14.51,45541.52315346345,14.51,14.52,14.5,14.51,45541.5232
2007-04-03 12:00:00,14.51,14.52,14.5,14.5,91848.45005740528,14.51,14.52,14.5,14.5,91848.4501
2007-04-03 12:30:00,14.5,14.5,14.49,14.49,99502.48756218904,14.5,14.5,14.49,14.49,99502.4876
2007-04-03 13:00:00,14.49,14.5,14.48,14.5,115193.2644469958,14.49,14.5,14.48,14.5,115193.2644
2007-04-03 13:30:00,14.5,14.51,14.49,14.49,92613.85380788366,14.5,14.51,14.49,14.49,92613.8538
2007-04-03 14:00:00,14.49,14.49,14.46,14.47,65824.72254114045,14.49,14.49,14.46,14.47,65824.7225
2007-04-03 14:30:00,14.47,14.49,14.46,14.48,67738.2319173364,14.47,14.49,14.46,14.48,67738.2319
2007-04-03 15:00:00,14.48,14.48,14.47,14.48,47072.330654420206,14.48,14.48,14.47,14.48,47072.3307
2007-04-03 15:30:00,14.49,14.5,14.46,14.47,127057.02257941064,14.49,14.5,14.46,14.47,127057.0226
2007-04-04 09:30:00,14.5,14.5,14.38,14.4,89552.23880597015,14.5,14.5,14.38,14.4,89552.2388
2007-04-04 10:00:00,14.39,14.47,14.35,14.46,86873.32567929583,14.39,14.47,14.35,14.46,86873.3257
2007-04-04 10:30:00,14.46,14.48,14.44,14.46,59701.49253731344,14.46,14.48,14.44,14.46,59701.4925
2007-04-04 11:00:00,14.46,14.48,14.42,14.43,62380.40566398776,14.46,14.48,14.42,14.43,62380.4057
2007-04-04 11:30:00,14.43,14.43,14.4,14.41,44776.119402985074,14.43,14.43,14.4,14.41,44776.1194
2007-04-04 12:00:00,14.41,14.41,14.36,14.37,75774.97129735936,14.41,14.41,14.36,14.37,75774.9713
2007-04-04 12:30:00,14.36,14.37,14.36,14.37,46306.92690394183,14.36,14.37,14.36,14.37,46306.9269
2007-04-04 13:00:00,14.37,14.37,14.35,14.36,70034.44316877153,14.37,14.37,14.35,14.36,70034.4432
2007-04-04 13:30:00,14.36,14.36,14.34,14.36,103712.20818982011,14.36,14.36,14.34,14.36,103712.2082
2007-04-04 14:00:00,14.36,14.36,14.35,14.35,64293.9150401837,14.36,14.36,14.35,14.35,64293.915
2007-04-04 14:30:00,14.35,14.36,14.35,14.36,58553.386911595866,14.35,14.36,14.35,14.36,58553.3869
2007-04-04 15:00:00,14.36,14.37,14.34,14.37,119020.28319938768,14.36,14.37,14.34,14.37,119020.2832
2007-04-04 15:30:00,14.37,14.41,14.37,14.41,267508.6107921929,14.37,14.41,14.37,14.41,267508.6108
2007-04-05 09:30:00,14.2,14.41,14.19,14.25,448909.2996555683,14.2,14.41,14.19,14.25,448909.2997
2007-04-05 10:00:00,14.25,14.4,14.25,14.37,123230.00382701877,14.25,14.4,14.25,14.37,123230.0038
2007-04-05 10:30:00,14.37,14.37,14.32,14.35,69651.74129353234,14.37,14.37,14.32,14.35,69651.7413
2007-04-05 11:00:00,14.35,14.35,14.34,14.34,45541.52315346345,14.35,14.35,14.34,14.34,45541.5232
2007-04-05 11:30:00,14.34,14.36,14.34,14.36,74626.86567164179,14.34,14.36,14.34,14.36,74626.8657
2007-04-05 12:00:00,14.36,14.4,14.35,14.4,147722.92384232685,14.36,14.4,14.35,14.4,147722.9238
2007-04-05 12:30:00,14.4,14.4,14.38,14.4,51664.75315729047,14.4,14.4,14.38,14.4,51664.7532
2007-04-05 13:00:00,14.4,14.4,14.38,14.39,33295.063145809414,14.4,14.4,14.38,14.39,33295.0631
2007-04-05 13:30:00,14.38,14.39,14.36,14.39,48985.84003061615,14.38,14.39,14.36,14.39,48985.84
2007-04-05 14:00:00,14.39,14.43,14.39,14.43,44393.417527745885,14.39,14.43,14.39,14.43,44393.4175
2007-04-05 14:30:00,14.43,14.44,14.4,14.41,44010.7156525067,14.43,14.44,14.4,14.41,44010.7157
2007-04-05 15:00:00,14.41,14.42,14.37,14.39,132414.84883275928,14.41,14.42,14.37,14.39,132414.8488
2007-04-05 15:30:00,14.38,14.39,14.34,14.36,220818.98201301188,14.38,14.39,14.34,14.36,220818.982
2007-04-09 09:30:00,14.36,14.39,14.28,14.32,81132.797550708,14.36,14.39,14.28,14.32,81132.7976
2007-04-09 10:00:00,14.31,14.32,14.24,14.28,83811.71067738232,14.31,14.32,14.24,14.28,83811.7107
2007-04-09 10:30:00,14.29,14.32,14.28,14.32,44393.417527745885,14.29,14.32,14.28,14.32,44393.4175
2007-04-09 11:00:00,14.32,14.32,14.3,14.32,54343.66628396479,14.32,14.32,14.3,14.32,54343.6663
2007-04-09 11:30:00,14.32,14.35,14.32,14.35,163796.40260237275,14.32,14.35,14.32,14.35,163796.4026
2007-04-09 12:00:00,14.35,14.36,14.35,14.36,33677.7650210486,14.35,14.36,14.35,14.36,33677.765
2007-04-09 12:30:00,14.37,14.4,14.37,14.39,33295.063145809414,14.37,14.4,14.37,14.39,33295.0631
2007-04-09 13:00:00,14.39,14.42,14.39,14.41,38652.889399158055,14.39,14.42,14.39,14.41,38652.8894
2007-04-09 13:30:00,14.41,14.42,14.4,14.41,38270.18752391887,14.41,14.42,14.4,14.41,38270.1875
2007-04-09 14:00:00,14.41,14.41,14.35,14.36,59318.79066207425,14.41,14.41,14.35,14.36,59318.7907
2007-04-09 14:30:00,14.36,14.37,14.35,14.36,35591.274397244546,14.36,14.37,14.35,14.36,35591.2744
2007-04-09 15:00:00,14.36,14.38,14.35,14.37,54726.36815920398,14.36,14.38,14.35,14.37,54726.3682
2007-04-09 15:30:00,14.37,14.41,14.37,14.39,120168.38882510526,14.37,14.41,14.37,14.39,120168.3888
2007-04-10 09:30:00,14.43,14.46,14.41,14.44,65824.72254114045,14.43,14.46,14.41,14.44,65824.7225
2007-04-10 10:00:00,14.43,14.47,14.4,14.47,48220.43628013777,14.43,14.47,14.4,14.47,48220.4363
2007-04-10 10:30:00,14.47,14.49,14.44,14.46,34443.16877152698,14.47,14.49,14.44,14.46,34443.1688
2007-04-10 11:00:00,14.46,14.47,14.42,14.46,47455.0325296594,14.46,14.47,14.42,14.46,47455.0325
2007-04-10 11:30:00,14.46,14.46,14.43,14.44,21814.00688863376,14.46,14.46,14.43,14.44,21814.0069
2007-04-10 12:00:00,14.45,14.45,14.43,14.45,19900.49751243781,14.45,14.45,14.43,14.45,19900.4975
2007-04-10 12:30:00,14.45,14.46,14.44,14.44,18752.391886720245,14.45,14.46,14.44,14.44,18752.3919
2007-04-10 13:00:00,14.44,14.45,14.44,14.45,18369.690011481056,14.44,14.45,14.44,14.45,18369.69
2007-04-10 13:30:00,14.44,14.45,14.42,14.43,40949.10065059319,14.44,14.45,14.42,14.43,40949.1007
2007-04-10 14:00:00,14.43,14.44,14.42,14.42,34825.87064676617,14.43,14.44,14.42,14.42,34825.8706
2007-04-10 14:30:00,14.41,14.43,14.41,14.43,52430.15690776885,14.41,14.43,14.41,14.43,52430.1569
2007-04-10 15:00:00,14.44,14.44,14.43,14.43,32146.95752009185,14.44,14.44,14.43,14.43,32146.9575
2007-04-10 15:30:00,14.43,14.45,14.42,14.42,100267.89131266745,14.43,14.45,14.42,14.42,100267.8913
2007-04-11 09:30:00,14.41,14.41,14.32,14.38,38270.18752391887,14.41,14.41,14.32,14.38,38270.1875
2007-04-11 10:00:00,14.36,14.38,14.35,14.36,102181.40068886336,14.36,14.38,14.35,14.36,102181.4007
2007-04-11 10:30:00,14.35,14.35,14.31,14.32,227707.61576731727,14.35,14.35,14.31,14.32,227707.6158
2007-04-11 11:00:00,14.31,14.32,14.31,14.31,126674.32070417146,14.31,14.32,14.31,14.31,126674.3207
2007-04-11 11:30:00,14.31,14.31,14.29,14.3,42097.20627631075,14.31,14.31,14.29,14.3,42097.2063
2007-04-11 12:00:00,14.3,14.31,14.29,14.3,19135.09376195944,14.3,14.31,14.29,14.3,19135.0938
2007-04-11 12:30:00,14.31,14.31,14.3,14.31,35591.274397244546,14.31,14.31,14.3,14.31,35591.2744
2007-04-11 13:00:00,14.31,14.32,14.3,14.31,59318.79066207425,14.31,14.32,14.3,14.31,59318.7907
2007-04-11 13:30:00,14.3,14.31,14.29,14.29,22962.11251435132,14.3,14.31,14.29,14.29,22962.1125
2007-04-11 14:00:00,14.29,14.29,14.25,14.27,70034.44316877153,14.29,14.29,14.25,14.27,70034.4432
2007-04-11 14:30:00,14.27,14.28,14.22,14.28,112131.64944508228,14.27,14.28,14.22,14.28,112131.6494
2007-04-11 15:00:00,14.28,14.31,14.27,14.3,105243.01569077688,14.28,14.31,14.27,14.3,105243.0157
2007-04-11 15:30:00,14.3,14.31,14.28,14.31,104094.91006505932,14.3,14.31,14.28,14.31,104094.9101
2007-04-12 09:30:00,14.28,14.33,14.24,14.3,43628.01377726751,14.28,14.33,14.24,14.3,43628.0138
2007-04-12 10:00:00,14.3,14.34,14.3,14.34,26789.131266743207,14.3,14.34,14.3,14.34,26789.1313
2007-04-12 10:30:00,14.33,14.35,14.31,14.35,75774.97129735936,14.33,14.35,14.31,14.35,75774.9713
2007-04-12 11:00:00,14.35,14.35,14.33,14.33,69651.74129353234,14.35,14.35,14.33,14.33,69651.7413
2007-04-12 11:30:00,14.33,14.34,14.32,14.33,33295.063145809414,14.33,14.34,14.32,14.33,33295.0631
2007-04-12 12:00:00,14.33,14.35,14.33,14.33,37122.0818982013,14.33,14.35,14.33,14.33,37122.0819
2007-04-12 12:30:00,14.34,14.35,14.33,14.33,24110.21814006889,14.34,14.35,14.33,14.33,24110.2181
2007-04-12 13:00:00,14.34,14.35,14.34,14.35,42097.20627631075,14.34,14.35,14.34,14.35,42097.2063
2007-04-12 13:30:00,14.35,14.37,14.34,14.37,22579.41063911213,14.35,14.37,14.34,14.37,22579.4106
2007-04-12 14:00:00,14.37,14.38,14.36,14.37,35973.976272483735,14.37,14.38,14.36,14.37,35973.9763
2007-04-12 14:30:00,14.37,14.39,14.36,14.38,43628.01377726751,14.37,14.39,14.36,14.38,43628.0138
2007-04-12 15:00:00,14.38,14.4,14.38,14.39,66590.12629161883,14.38,14.4,14.38,14.39,66590.1263
2007-04-12 15:30:00,14.39,14.4,14.38,14.4,412169.9196326062,14.39,14.4,14.38,14.4,412169.9196
2007-04-13 09:30:00,14.43,14.48,14.37,14.37,61997.70378874857,14.43,14.48,14.37,14.37,61997.7038
2007-04-13 10:00:00,14.37,14.37,14.35,14.37,56639.87753539992,14.37,14.37,14.35,14.37,56639.8775
2007-04-13 10:30:00,14.37,14.4,14.37,14.4,88404.13318025258,14.37,14.4,14.37,14.4,88404.1332
2007-04-13 11:00:00,14.4,14.4,14.38,14.39,42862.61002678913,14.4,14.4,14.38,14.39,42862.61
2007-04-13 11:30:00,14.38,14.41,14.38,14.39,52812.85878300804,14.38,14.41,14.38,14.39,52812.8588
2007-04-13 12:00:00,14.39,14.39,14.36,14.38,58553.386911595866,14.39,14.39,14.36,14.38,58553.3869
2007-04-13 12:30:00,14.38,14.42,14.38,14.42,35973.976272483735,14.38,14.42,14.38,14.42,35973.9763
2007-04-13 13:00:00,14.42,14.44,14.42,14.44,24492.920015308075,14.42,14.44,14.42,14.44,24492.92
2007-04-13 13:30:00,14.44,14.46,14.44,14.45,30616.150019135097,14.44,14.46,14.44,14.45,30616.15
2007-04-13 14:00:00,14.46,14.47,14.43,14.44,27937.236892460773,14.46,14.47,14.43,14.44,27937.2369
2007-04-13 14:30:00,14.44,14.45,14.43,14.43,41714.504401071565,14.44,14.45,14.43,14.43,41714.5044
2007-04-13 15:00:00,14.43,14.43,14.43,14.43,37504.78377344049,14.43,14.43,14.43,14.43,37504.7838
2007-04-13 15:30:00,14.43,14.46,14.43,14.46,96823.57443551472,14.43,14.46,14.43,14.46,96823.5744
2007-04-16 09:30:00,14.46,14.59,14.46,14.54,71182.54879448909,14.46,14.59,14.46,14.54,71182.5488
2007-04-16 10:00:00,14.54,14.55,14.52,14.53,38652.889399158055,14.54,14.55,14.52,14.53,38652.8894
2007-04-16 10:30:00,14.54,14.57,14.54,14.56,40949.10065059319,14.54,14.57,14.54,14.56,40949.1007
2007-04-16 11:00:00,14.55,14.63,14.55,14.59,93761.95943360122,14.55,14.63,14.55,14.59,93761.9594
2007-04-16 11:30:00,14.6,14.61,14.58,14.61,27171.833141982395,14.6,14.61,14.58,14.61,27171.8331
2007-04-16 12:00:00,14.6,14.61,14.59,14.6,14925.37313432836,14.6,14.61,14.59,14.6,14925.3731
2007-04-16 12:30:00,14.6,14.6,14.58,14.58,16456.180635285113,14.6,14.6,14.58,14.58,16456.1806
2007-04-16 13:00:00,14.58,14.59,14.57,14.58,32912.361270570225,14.58,14.59,14.57,14.58,32912.3613
2007-04-16 13:30:00,14.58,14.59,14.58,14.58,12629.161882893226,14.58,14.59,14.58,14.58,12629.1619
2007-04-16 14:00:00,14.58,14.58,14.57,14.58,19135.09376195944,14.58,14.58,14.57,14.58,19135.0938
2007-04-16 14:30:00,14.58,14.59,14.57,14.59,30233.44814389591,14.58,14.59,14.57,14.59,30233.4481
2007-04-16 15:00:00,14.59,14.61,14.59,14.6,40183.69690011481,14.59,14.61,14.59,14.6,40183.6969
2007-04-16 15:30:00,14.6,14.62,14.6,14.61,100650.59318790662,14.6,14.62,14.6,14.61,100650.5932
2007-04-17 09:30:00,14.36,14.48,13.85,14.14,1676234.2135476463,14.36,14.48,13.85,14.14,1676234.2135
2007-04-17 10:00:00,14.14,14.21,14.11,14.2,880979.7168006124,14.14,14.21,14.11,14.2,880979.7168
2007-04-17 10:30:00,14.21,14.27,14.18,14.22,384615.3846153846,14.21,14.27,14.18,14.22,384615.3846
2007-04-17 11:00:00,14.23,14.26,14.11,14.11,206276.3107539227,14.23,14.26,14.11,14.11,206276.3108
2007-04-17 11:30:00,14.11,14.14,14.03,14.05,396479.14274779946,14.11,14.14,14.03,14.05,396479.1427
2007-04-17 12:00:00,14.05,14.11,14.03,14.08,219288.17451205512,14.05,14.11,14.03,14.08,219288.1745
2007-04-17 12:30:00,14.07,14.13,14.06,14.1,487179.4871794872,14.07,14.13,14.06,14.1,487179.4872
2007-04-17 13:00:00,14.1,14.11,14.08,14.11,63145.80941446614,14.1,14.11,14.08,14.11,63145.8094
2007-04-17 13:30:00,14.11,14.11,14.04,14.07,80367.39380022962,14.11,14.11,14.04,14.07,80367.3938
2007-04-17 14:00:00,14.07,14.1,14.06,14.09,123995.40757749714,14.07,14.1,14.06,14.09,123995.4076
2007-04-17 14:30:00,14.09,14.11,14.07,14.07,211251.4351320321,14.09,14.11,14.07,14.07,211251.4351
2007-04-17 15:00:00,14.08,14.1,14.06,14.07,225411.4045158821,14.08,14.1,14.06,14.07,225411.4045
2007-04-17 15:30:00,14.07,14.07,13.94,14.06,438193.64714887104,14.07,14.07,13.94,14.06,438193.6471
2007-04-18 09:30:00,14.03,14.05,13.89,13.94,166092.61385380788,14.03,14.05,13.89,13.94,166092.6139
2007-04-18 10:00:00,13.95,13.95,13.83,13.84,244546.4982778416,13.95,13.95,13.83,13.84,244546.4983
2007-04-18 10:30:00,13.84,13.89,13.83,13.86,107156.52506697284,13.84,13.89,13.83,13.86,107156.5251
2007-04-18 11:00:00,13.87,13.9,13.86,13.89,150401.83696900116,13.87,13.9,13.86,13.89,150401.837
2007-04-18 11:30:00,13.88,13.91,13.87,13.88,107921.9288174512,13.88,13.91,13.87,13.88,107921.9288
2007-04-18 12:00:00,13.88,13.9,13.85,13.87,192116.3413700727,13.88,13.9,13.85,13.87,192116.3414
2007-04-18 12:30:00,13.87,13.87,13.81,13.85,97971.6800612323,13.87,13.87,13.81,13.85,97971.6801
2007-04-18 13:00:00,13.85,13.88,13.84,13.88,75392.26942212017,13.85,13.88,13.84,13.88,75392.2694
2007-04-18 13:30:00,13.88,13.89,13.87,13.88,114810.5625717566,13.88,13.89,13.87,13.88,114810.5626
2007-04-18 14:00:00,13.89,13.89,13.81,13.86,155376.9613471106,13.89,13.89,13.81,13.86,155376.9613
2007-04-18 14:30:00,13.86,13.88,13.85,13.86,89169.53693073096,13.86,13.88,13.85,13.86,89169.5369
2007-04-18 15:00:00,13.86,13.87,13.85,13.87,156525.06697282818,13.86,13.87,13.85,13.87,156525.067
2007-04-18 15:30:00,13.86,13.92,13.86,13.9,381553.7696134711,13.86,13.92,13.86,13.9,381553.7696
2007-04-19 09:30:00,13.98,14.16,13.98,14.09,292001.530807501,13.98,14.16,13.98,14.09,292001.5308
2007-04-19 10:00:00,14.09,14.13,14.03,14.11,151549.9425947187,14.09,14.13,14.03,14.11,151549.9426
2007-04-19 10:30:00,14.11,14.14,14.04,14.05,137772.67508610792,14.11,14.14,14.04,14.05,137772.6751
2007-04-19 11:00:00,14.05,14.12,14.04,14.09,83046.30692690394,14.05,14.12,14.04,14.09,83046.3069
2007-04-19 11:30:00,14.09,14.1,14.02,14.04,166858.01760428626,14.09,14.1,14.02,14.04,166858.0176
2007-04-19 12:00:00,14.03,14.08,14.03,14.08,48603.13815537696,14.03,14.08,14.03,14.08,48603.1382
2007-04-19 12:30:00,14.08,14.08,14.06,14.08,88021.4313050134,14.08,14.08,14.06,14.08,88021.4313
2007-04-19 13:00:00,14.08,14.08,14.07,14.08,97206.27631075392,14.08,14.08,14.07,14.08,97206.2763
2007-04-19 13:30:00,14.07,14.11,14.07,14.11,97588.97818599312,14.07,14.11,14.07,14.11,97588.9782
2007-04-19 14:00:00,14.11,14.12,14.08,14.08,96058.17068503636,14.11,14.12,14.08,14.08,96058.1707
2007-04-19 14:30:00,14.08,14.1,14.07,14.09,123612.70570225795,14.08,14.1,14.07,14.09,123612.7057
2007-04-19 15:00:00,14.09,14.13,14.08,14.11,93379.25755836203,14.09,14.13,14.08,14.11,93379.2576
2007-04-19 15:30:00,14.11,14.12,14.06,14.09,270570.22579410643,14.11,14.12,14.06,14.09,270570.2258
2007-04-20 09:30:00,14.11,14.14,13.94,13.97,393034.8258706468,14.11,14.14,13.94,13.97,393034.8259
2007-04-20 10:00:00,13.97,13.98,13.87,13.88,262533.48641408345,13.97,13.98,13.87,13.88,262533.4864
2007-04-20 10:30:00,13.88,13.89,13.62,13.73,702257.9410639112,13.88,13.89,13.62,13.73,702257.9411
2007-04-20 11:00:00,13.73,13.79,13.73,13.78,381553.7696134711,13.73,13.79,13.73,13.78,381553.7696
2007-04-20 11:30:00,13.78,13.8,13.76,13.8,167623.42135476464,13.78,13.8,13.76,13.8,167623.4214
2007-04-20 12:00:00,13.8,13.85,13.79,13.82,216609.2613853808,13.8,13.85,13.79,13.82,216609.2614
2007-04-20 12:30:00,13.82,13.83,13.77,13.79,169536.9307309606,13.82,13.83,13.77,13.79,169536.9307
2007-04-20 13:00:00,13.79,13.8,13.79,13.8,116341.37007271335,13.79,13.8,13.79,13.8,116341.3701
2007-04-20 13:30:00,13.8,13.8,13.77,13.78,189054.7263681592,13.8,13.8,13.77,13.78,189054.7264
2007-04-20 14:00:00,13.78,13.79,13.76,13.77,328740.9108304631,13.78,13.79,13.76,13.77,328740.9108
2007-04-20 14:30:00,13.77,13.79,13.73,13.78,376578.6452353617,13.77,13.79,13.73,13.78,376578.6452
2007-04-20 15:00:00,13.78,13.79,13.75,13.79,137389.97321086875,13.78,13.79,13.75,13.79,137389.9732
2007-04-20 15:30:00,13.78,13.79,13.75,13.78,357443.55147340224,13.78,13.79,13.75,13.78,357443.5515
2007-04-23 09:30:00,13.74,13.84,13.74,13.83,135476.4638346728,13.74,13.84,13.74,13.83,135476.4638
2007-04-23 10:00:00,13.83,13.88,13.8,13.87,102181.40068886336,13.83,13.88,13.8,13.87,102181.4007
2007-04-23 10:30:00,13.87,13.89,13.86,13.88,55109.07003444317,13.87,13.89,13.86,13.88,55109.07
2007-04-23 11:00:00,13.88,13.9,13.85,13.9,63911.21316494452,13.88,13.9,13.85,13.9,63911.2132
2007-04-23 11:30:00,13.9,13.92,13.89,13.9,80367.39380022962,13.9,13.92,13.89,13.9,80367.3938
2007-04-23 12:00:00,13.9,13.9,13.9,13.9,66590.12629161883,13.9,13.9,13.9,13.9,66590.1263
2007-04-23 12:30:00,13.9,13.92,13.87,13.88,119402.98507462688,13.9,13.92,13.87,13.88,119402.9851
2007-04-23 13:00:00,13.88,13.9,13.88,13.9,88786.83505549177,13.88,13.9,13.88,13.9,88786.8351
2007-04-23 13:30:00,13.9,13.9,13.88,13.89,146574.81821660927,13.9,13.9,13.88,13.89,146574.8182
2007-04-23 14:00:00,13.88,13.9,13.88,13.89,114427.8606965174,13.88,13.9,13.88,13.89,114427.8607
2007-04-23 14:30:00,13.89,13.92,13.89,13.92,104477.6119402985,13.89,13.92,13.89,13.92,104477.6119
2007-04-23 15:00:00,13.92,13.92,13.9,13.91,122464.6000765404,13.92,13.92,13.9,13.91,122464.6001
2007-04-23 15:30:00,13.91,13.94,13.91,13.94,347110.60084194416,13.91,13.94,13.91,13.94,347110.6008
2007-04-24 09:30:00,13.94,14.05,13.93,14.03,257558.362035974,13.94,14.05,13.93,14.03,257558.362
2007-04-24 10:00:00,14.03,14.03,13.91,13.91,122847.30195177958,14.03,14.03,13.91,13.91,122847.302
2007-04-24 10:30:00,13.92,13.92,13.88,13.89,121316.49445082282,13.92,13.92,13.88,13.89,121316.4945
2007-04-24 11:00:00,13.89,13.9,13.87,13.89,70799.8469192499,13.89,13.9,13.87,13.89,70799.8469
2007-04-24 11:30:00,13.89,13.9,13.88,13.9,78453.88442403368,13.89,13.9,13.88,13.9,78453.8844
2007-04-24 12:00:00,13.9,13.9,13.88,13.9,125526.2150784539,13.9,13.9,13.88,13.9,125526.2151
2007-04-24 12:30:00,13.9,13.9,13.89,13.9,63145.80941446614,13.9,13.9,13.89,13.9,63145.8094
2007-04-24 13:00:00,13.9,13.91,13.89,13.91,75392.26942212017,13.9,13.91,13.89,13.91,75392.2694
2007-04-24 13:30:00,13.91,13.93,13.9,13.91,57787.98316111749,13.91,13.93,13.9,13.91,57787.9832
2007-04-24 14:00:00,13.92,13.96,13.91,13.93,79984.69192499043,13.92,13.96,13.91,13.93,79984.6919
2007-04-24 14:30:00,13.93,13.94,13.91,13.92,105243.01569077688,13.93,13.94,13.91,13.92,105243.0157
2007-04-24 15:00:00,13.92,13.94,13.89,13.91,211251.4351320321,13.92,13.94,13.89,13.91,211251.4351
2007-04-24 15:30:00,13.91,13.94,13.9,13.94,152698.0482204363,13.91,13.94,13.9,13.94,152698.0482
2007-04-25 09:30:00,13.94,14.03,13.89,13.9,72330.65442020666,13.94,14.03,13.89,13.9,72330.6544
2007-04-25 10:00:00,13.89,13.9,13.82,13.85,131649.4450822809,13.89,13.9,13.82,13.85,131649.4451
2007-04-25 10:30:00,13.86,13.88,13.85,13.88,78836.58629927287,13.86,13.88,13.85,13.88,78836.5863
2007-04-25 11:00:00,13.88,13.92,13.88,13.92,83811.71067738232,13.88,13.92,13.88,13.92,83811.7107
2007-04-25 11:30:00,13.92,13.98,13.92,13.98,77305.77879831611,13.92,13.98,13.92,13.98,77305.7788
2007-04-25 12:00:00,13.98,14.0,13.98,14.0,57022.57941063911,13.98,14.0,13.98,14.0,57022.5794
2007-04-25 12:30:00,14.0,14.01,14.0,14.01,40949.10065059319,14.0,14.01,14.0,14.01,40949.1007
2007-04-25 13:00:00,14.01,14.02,14.0,14.02,40566.398775354,14.01,14.02,14.0,14.02,40566.3988
2007-04-25 13:30:00,14.02,14.03,14.01,14.02,49751.24378109453,14.02,14.03,14.01,14.02,49751.2438
2007-04-25 14:00:00,14.03,14.06,14.03,14.04,88404.13318025258,14.03,14.06,14.03,14.04,88404.1332
2007-04-25 14:30:00,14.04,14.07,14.04,14.06,74244.1637964026,14.04,14.07,14.04,14.06,74244.1638
2007-04-25 15:00:00,14.06,14.08,14.05,14.07,73478.76004592422,14.06,14.08,14.05,14.07,73478.76
2007-04-25 15:30:00,14.07,14.08,14.03,14.04,130501.33945656336,14.07,14.08,14.03,14.04,130501.3395
2007-04-26 09:30:00,14.0,14.03,13.92,13.94,78453.88442403368,14.0,14.03,13.92,13.94,78453.8844
2007-04-26 10:00:00,13.94,13.95,13.92,13.95,42862.61002678913,13.94,13.95,13.92,13.95,42862.61
2007-04-26 10:30:00,13.95,13.96,13.94,13.94,66972.82816685802,13.95,13.96,13.94,13.94,66972.8282
2007-04-26 11:00:00,13.94,13.94,13.88,13.88,70417.14504401071,13.94,13.94,13.88,13.88,70417.145
2007-04-26 11:30:00,13.88,13.88,13.85,13.86,63911.21316494452,13.88,13.88,13.85,13.86,63911.2132
2007-04-26 12:00:00,13.85,13.86,13.83,13.83,71182.54879448909,13.85,13.86,13.83,13.83,71182.5488
2007-04-26 12:30:00,13.83,13.84,13.81,13.84,78071.18254879449,13.83,13.84,13.81,13.84,78071.1825
2007-04-26 13:00:00,13.82,13.83,13.8,13.81,42479.90815154994,13.82,13.83,13.8,13.81,42479.9082
2007-04-26 13:30:00,13.81,13.82,13.79,13.82,71565.25066972828,13.81,13.82,13.79,13.82,71565.2507
2007-04-26 14:00:00,13.81,13.83,13.81,13.82,50899.34940681209,13.81,13.83,13.81,13.82,50899.3494
2007-04-26 14:30:00,13.82,13.84,13.81,13.84,154228.85572139305,13.82,13.84,13.81,13.84,154228.8557
2007-04-26 15:00:00,13.84,13.9,13.84,13.89,268274.01454267127,13.84,13.9,13.84,13.89,268274.0145
2007-04-26 15:30:00,13.89,13.89,13.83,13.85,202831.99387677,13.89,13.89,13.83,13.85,202831.9939
2007-04-27 09:30:00,13.79,13.84,13.73,13.8,60849.598163031005,13.79,13.84,13.73,13.8,60849.5982
2007-04-27 10:00:00,13.81,13.85,13.79,13.83,58553.386911595866,13.81,13.85,13.79,13.83,58553.3869
2007-04-27 10:30:00,13.84,13.84,13.79,13.8,60084.19441255263,13.84,13.84,13.79,13.8,60084.1944
2007-04-27 11:00:00,13.79,13.83,13.79,13.8,45924.22502870264,13.79,13.83,13.79,13.8,45924.225
2007-04-27 11:30:00,13.8,13.81,13.79,13.8,58170.68503635668,13.8,13.81,13.79,13.8,58170.685
2007-04-27 12:00:00,13.8,13.82,13.77,13.81,94144.6613088404,13.8,13.82,13.77,13.81,94144.6613
2007-04-27 12:30:00,13.81,13.81,13.77,13.78,35591.274397244546,13.81,13.81,13.77,13.78,35591.2744
2007-04-27 13:00:00,13.77,13.78,13.77,13.77,62763.10753922695,13.77,13.78,13.77,13.77,62763.1075
2007-04-27 13:30:00,13.77,13.77,13.75,13.76,47072.330654420206,13.77,13.77,13.75,13.76,47072.3307
2007-04-27 14:00:00,13.76,13.76,13.74,13.74,48220.43628013777,13.76,13.76,13.74,13.74,48220.4363
2007-04-27 14:30:00,13.75,13.75,13.73,13.74,78453.88442403368,13.75,13.75,13.73,13.74,78453.8844
2007-04-27 15:00:00,13.74,13.75,13.71,13.73,146192.11634137007,13.74,13.75,13.71,13.73,146192.1163
2007-04-27 15:30:00,13.73,13.77,13.72,13.75,150784.5388442403,13.73,13.77,13.72,13.75,150784.5388
2007-04-30 09:30:00,13.78,13.78,13.65,13.68,151167.24071947954,13.78,13.78,13.65,13.68,151167.2407
2007-04-30 10:00:00,13.67,13.68,13.66,13.68,68503.63566781477,13.67,13.68,13.66,13.68,68503.6357
2007-04-30 10:30:00,13.68,13.73,13.68,13.7,190585.533869116,13.68,13.73,13.68,13.7,190585.5339
2007-04-30 11:00:00,13.7,13.72,13.68,13.72,192499.0432453119,13.7,13.72,13.68,13.72,192499.0432
2007-04-30 11:30:00,13.72,13.72,13.71,13.72,27937.236892460773,13.72,13.72,13.71,13.72,27937.2369
2007-04-30 12:00:00,13.72,13.75,13.71,13.74,37887.48564867968,13.72,13.75,13.71,13.74,37887.4856
2007-04-30 12:30:00,13.74,13.74,13.71,13.72,56257.175660160734,13.74,13.74,13.71,13.72,56257.1757
2007-04-30 13:00:00,13.72,13.72,13.71,13.72,90700.34443168771,13.72,13.72,13.71,13.72,90700.3444
2007-04-30 13:30:00,13.72,13.72,13.71,13.71,63145.80941446614,13.72,13.72,13.71,13.71,63145.8094
2007-04-30 14:00:00,13.71,13.72,13.71,13.71,50899.34940681209,13.71,13.72,13.71,13.71,50899.3494
2007-04-30 14:30:00,13.71,13.71,13.68,13.7,74626.86567164179,13.71,13.71,13.68,13.7,74626.8657
2007-04-30 15:00:00,13.7,13.72,13.68,13.7,100267.89131266745,13.7,13.72,13.68,13.7,100267.8913
2007-04-30 15:30:00,13.7,13.7,13.61,13.62,298890.1645618064,13.7,13.7,13.61,13.62,298890.1646
2007-05-01 09:30:00,13.62,13.66,13.59,13.64,84577.1144278607,13.62,13.66,13.59,13.64,84577.1144
2007-05-01 10:00:00,13.64,13.73,13.63,13.69,153846.15384615384,13.64,13.73,13.63,13.69,153846.1538
2007-05-01 10:30:00,13.69,13.73,13.67,13.72,125143.51320321472,13.69,13.73,13.67,13.72,125143.5132
2007-05-01 11:00:00,13.72,13.75,13.7,13.71,104860.3138155377,13.72,13.75,13.7,13.71,104860.3138
2007-05-01 11:30:00,13.71,13.76,13.71,13.73,98737.08381171068,13.71,13.76,13.71,13.73,98737.0838
2007-05-01 12:00:00,13.73,13.74,13.66,13.67,114427.8606965174,13.73,13.74,13.66,13.67,114427.8607
2007-05-01 12:30:00,13.68,13.71,13.67,13.69,94144.6613088404,13.68,13.71,13.67,13.69,94144.6613
2007-05-01 13:00:00,13.69,13.7,13.66,13.69,84577.1144278607,13.69,13.7,13.66,13.69,84577.1144
2007-05-01 13:30:00,13.7,13.73,13.69,13.72,108304.6306926904,13.7,13.73,13.69,13.72,108304.6307
2007-05-01 14:00:00,13.71,13.73,13.69,13.72,120933.79257558363,13.71,13.73,13.69,13.72,120933.7926
2007-05-01 14:30:00,13.72,13.77,13.71,13.73,121699.196326062,13.72,13.77,13.71,13.73,121699.1963
2007-05-01 15:00:00,13.73,13.73,13.68,13.68,231917.3363949484,13.73,13.73,13.68,13.68,231917.3364
2007-05-01 15:30:00,13.68,13.73,13.68,13.72,217374.6651358592,13.68,13.73,13.68,13.72,217374.6651
2007-05-02 09:30:00,13.76,13.76,13.69,13.69,217757.3670110984,13.76,13.76,13.69,13.69,217757.367
2007-05-02 10:00:00,13.7,13.74,13.7,13.73,514351.3203214696,13.7,13.74,13.7,13.73,514351.3203
2007-05-02 10:30:00,13.73,13.83,13.72,13.81,288557.2139303483,13.73,13.83,13.72,13.81,288557.2139
2007-05-02 11:00:00,13.81,13.87,13.78,13.87,275545.35017221584,13.81,13.87,13.78,13.87,275545.3502
2007-05-02 11:30:00,13.87,13.9,13.87,13.9,313432.8358208956,13.87,13.9,13.87,13.9,313432.8358
2007-05-02 12:00:00,13.91,13.96,13.91,13.96,113662.45694603903,13.91,13.96,13.91,13.96,113662.4569
2007-05-02 12:30:00,13.96,13.97,13.89,13.9,138920.7807118255,13.96,13.97,13.89,13.9,138920.7807
2007-05-02 13:00:00,13.9,13.95,13.9,13.92,84577.1144278607,13.9,13.95,13.9,13.92,84577.1144
2007-05-02 13:30:00,13.93,13.95,13.92,13.95,57022.57941063911,13.93,13.95,13.92,13.95,57022.5794
2007-05-02 14:00:00,13.95,13.95,13.92,13.95,107539.22694221202,13.95,13.95,13.92,13.95,107539.2269
2007-05-02 14:30:00,13.95,13.96,13.94,13.94,93379.25755836203,13.95,13.96,13.94,13.94,93379.2576
2007-05-02 15:00:00,13.94,13.94,13.9,13.92,203980.0995024876,13.94,13.94,13.9,13.92,203980.0995
2007-05-02 15:30:00,13.91,13.93,13.9,13.9,184079.60199004976,13.91,13.93,13.9,13.9,184079.602
2007-05-03 09:30:00,13.85,13.92,13.84,13.85,100650.59318790662,13.85,13.92,13.84,13.85,100650.5932
2007-05-03 10:00:00,13.85,13.89,13.84,13.89,68120.93379257558,13.85,13.89,13.84,13.89,68120.9338
2007-05-03 10:30:00,13.89,13.92,13.88,13.9,45924.22502870264,13.89,13.92,13.88,13.9,45924.225
2007-05-03 11:00:00,13.9,13.9,13.85,13.87,87256.02755453502,13.9,13.9,13.85,13.87,87256.0276
2007-05-03 11:30:00,13.88,13.88,13.87,13.88,68886.33754305396,13.88,13.88,13.87,13.88,68886.3375
2007-05-03 12:00:00,13.88,13.89,13.85,13.85,106773.82319173364,13.88,13.89,13.85,13.85,106773.8232
2007-05-03 12:30:00,13.85,13.87,13.85,13.87,37504.78377344049,13.85,13.87,13.85,13.87,37504.7838
2007-05-03 13:00:00,13.87,13.91,13.86,13.88,123230.00382701877,13.87,13.91,13.86,13.88,123230.0038
2007-05-03 13:30:00,13.88,13.9,13.87,13.9,140451.58821278226,13.88,13.9,13.87,13.9,140451.5882
2007-05-03 14:00:00,13.9,13.9,13.86,13.87,112131.64944508228,13.9,13.9,13.86,13.87,112131.6494
2007-05-03 14:30:00,13.87,13.89,13.85,13.88,132414.84883275928,13.87,13.89,13.85,13.88,132414.8488
2007-05-03 15:00:00,13.88,13.9,13.87,13.89,130884.04133180254,13.88,13.9,13.87,13.89,130884.0413
2007-05-03 15:30:00,13.89,13.9,13.86,13.86,303099.8851894374,13.89,13.9,13.86,13.86,303099.8852
2007-05-04 09:30:00,13.85,13.88,13.78,13.82,96823.57443551472,13.85,13.88,13.78,13.82,96823.5744
2007-05-04 10:00:00,13.83,13.89,13.82,13.89,99885.18943742824,13.83,13.89,13.82,13.89,99885.1894
2007-05-04 10:30:00,13.88,13.96,13.88,13.96,110218.14006888634,13.88,13.96,13.88,13.96,110218.1401
2007-05-04 11:00:00,13.96,13.98,13.9,13.98,116724.07194795254,13.96,13.98,13.9,13.98,116724.0719
2007-05-04 11:30:00,13.98,14.08,13.98,14.07,190202.8319938768,13.98,14.08,13.98,14.07,190202.832
2007-05-04 12:00:00,14.07,14.15,14.07,14.14,399540.75774971297,14.07,14.15,14.07,14.14,399540.7577
2007-05-04 12:30:00,14.14,14.14,14.12,14.13,104477.6119402985,14.14,14.14,14.12,14.13,104477.6119
2007-05-04 13:00:00,14.13,14.14,14.12,14.13,86873.32567929583,14.13,14.14,14.12,14.13,86873.3257
2007-05-04 13:30:00,14.13,14.14,14.13,14.13,97588.97818599312,14.13,14.14,14.13,14.13,97588.9782
2007-05-04 14:00:00,14.13,14.16,14.13,14.14,272101.0332950632,14.13,14.16,14.13,14.14,272101.0333
2007-05-04 14:30:00,14.14,14.15,14.14,14.14,185993.1113662457,14.14,14.15,14.14,14.14,185993.1114
2007-05-04 15:00:00,14.14,14.16,14.14,14.16,174894.75698430924,14.14,14.16,14.14,14.16,174894.757
2007-05-04 15:30:00,14.16,14.21,14.15,14.21,386911.5958668198,14.16,14.21,14.15,14.21,386911.5959
2007-05-07 09:30:00,14.22,14.24,13.99,14.22,184845.0057405281,14.22,14.24,13.99,14.22,184845.0057
2007-05-07 10:00:00,14.22,14.23,14.17,14.18,112514.35132032148,14.22,14.23,14.17,14.18,112514.3513
2007-05-07 10:30:00,14.17,14.21,14.15,14.19,100267.89131266745,14.17,14.21,14.15,14.19,100267.8913
2007-05-07 11:00:00,14.19,14.19,14.17,14.17,35208.57252200536,14.19,14.19,14.17,14.17,35208.5725
2007-05-07 11:30:00,14.17,14.19,14.17,14.19,41714.504401071565,14.17,14.19,14.17,14.19,41714.5044
2007-05-07 12:00:00,14.19,14.19,14.18,14.19,70034.44316877153,14.19,14.19,14.18,14.19,70034.4432
2007-05-07 12:30:00,14.19,14.19,14.18,14.19,53960.9644087256,14.19,14.19,14.18,14.19,53960.9644
2007-05-07 13:00:00,14.19,14.19,14.18,14.18,39800.99502487562,14.19,14.19,14.18,14.18,39800.995
2007-05-07 13:30:00,14.18,14.2,14.18,14.19,64676.61691542289,14.18,14.2,14.18,14.19,64676.6169
2007-05-07 14:00:00,14.19,14.23,14.18,14.19,157673.17259854573,14.19,14.23,14.18,14.19,157673.1726
2007-05-07 14:30:00,14.19,14.21,14.18,14.21,94144.6613088404,14.19,14.21,14.18,14.21,94144.6613
2007-05-07 15:00:00,14.21,14.24,14.2,14.22,160352.08572522007,14.21,14.24,14.2,14.22,160352.0857
2007-05-07 15:30:00,14.21,14.23,14.19,14.21,267125.9089169537,14.21,14.23,14.19,14.21,267125.9089
2007-05-08 09:30:00,14.18,14.22,13.91,13.97,396861.84462303866,14.18,14.22,13.91,13.97,396861.8446
2007-05-08 10:00:00,13.97,13.98,13.83,13.87,523536.16532721015,13.97,13.98,13.83,13.87,523536.1653
2007-05-08 10:30:00,13.88,13.93,13.88,13.93,109835.43819364716,13.88,13.93,13.88,13.93,109835.4382
2007-05-08 11:00:00,13.93,13.94,13.91,13.93,169919.63260619977,13.93,13.94,13.91,13.93,169919.6326
2007-05-08 11:30:00,13.94,13.94,13.86,13.87,100650.59318790662,13.94,13.94,13.86,13.87,100650.5932
2007-05-08 12:00:00,13.87,13.87,13.82,13.84,119785.68694986608,13.87,13.87,13.82,13.84,119785.6869
2007-05-08 12:30:00,13.84,13.89,13.84,13.87,81515.49942594719,13.84,13.89,13.84,13.87,81515.4994
2007-05-08 13:00:00,13.87,13.92,13.86,13.91,115575.96632223498,13.87,13.92,13.86,13.91,115575.9663
2007-05-08 13:30:00,13.92,13.94,13.9,13.91,79219.28817451205,13.92,13.94,13.9,13.91,79219.2882
2007-05-08 14:00:00,13.91,13.92,13.9,13.91,60084.19441255263,13.91,13.92,13.9,13.91,60084.1944
2007-05-08 14:30:00,13.91,13.94,13.91,13.92,112897.05319556066,13.91,13.94,13.91,13.92,112897.0532
2007-05-08 15:00:00,13.92,13.95,13.91,13.94,142747.7994642174,13.92,13.95,13.91,13.94,142747.7995
2007-05-08 15:30:00,13.94,13.94,13.9,13.92,514351.3203214696,13.94,13.94,13.9,13.92,514351.3203
2007-05-09 09:30:00,13.88,14.01,13.88,13.99,204745.50325296595,13.88,14.01,13.88,13.99,204745.5033
2007-05-09 10:00:00,13.99,14.03,13.98,14.03,76923.07692307692,13.99,14.03,13.98,14.03,76923.0769
2007-05-09 10:30:00,14.03,14.04,14.01,14.03,76540.37504783773,14.03,14.04,14.01,14.03,76540.375
2007-05-09 11:00:00,14.03,14.03,14.01,14.01,112897.05319556066,14.03,14.03,14.01,14.01,112897.0532
2007-05-09 11:30:00,14.01,14.02,14.01,14.01,191733.6394948336,14.01,14.02,14.01,14.01,191733.6395
2007-05-09 12:00:00,14.01,14.01,13.96,13.96,154611.55759663222,14.01,14.01,13.96,13.96,154611.5576
2007-05-09 12:30:00,13.96,13.97,13.95,13.97,85342.51817833907,13.96,13.97,13.95,13.97,85342.5182
2007-05-09 13:00:00,13.97,13.97,13.95,13.97,69269.03941829315,13.97,13.97,13.95,13.97,69269.0394
2007-05-09 13:30:00,13.97,13.97,13.95,13.95,132797.55070799848,13.97,13.97,13.95,13.95,132797.5507
2007-05-09 14:00:00,13.95,13.97,13.92,13.96,147340.22196708765,13.95,13.97,13.92,13.96,147340.222
2007-05-09 14:30:00,13.96,14.01,13.96,13.98,238805.97014925376,13.96,14.01,13.96,13.98,238805.9701
2007-05-09 15:00:00,13.98,14.0,13.98,13.99,81898.20130118637,13.98,14.0,13.98,13.99,81898.2013
2007-05-09 15:30:00,13.99,13.99,13.97,13.98,193264.4469957903,13.99,13.99,13.97,13.98,193264.447
2007-05-10 09:30:00,13.96,13.96,13.85,13.88,157673.17259854573,13.96,13.96,13.85,13.88,157673.1726
2007-05-10 10:00:00,13.88,13.88,13.85,13.86,192881.7451205511,13.88,13.88,13.85,13.86,192881.7451
2007-05-10 10:30:00,13.85,13.88,13.85,13.85,101415.996938385,13.85,13.88,13.85,13.85,101415.9969
2007-05-10 11:00:00,13.85,13.86,13.81,13.81,144278.60696517414,13.85,13.86,13.81,13.81,144278.607
2007-05-10 11:30:00,13.81,13.81,13.76,13.76,97971.6800612323,13.81,13.81,13.76,13.76,97971.6801
2007-05-10 12:00:00,13.77,13.79,13.73,13.78,164179.10447761195,13.77,13.79,13.73,13.78,164179.1045
2007-05-10 12:30:00,13.79,13.8,13.78,13.79,47455.0325296594,13.79,13.8,13.78,13.79,47455.0325
2007-05-10 13:00:00,13.79,13.8,13.73,13.76,99119.78568694986,13.79,13.8,13.73,13.76,99119.7857
2007-05-10 13:30:00,13.76,13.78,13.72,13.76,108687.33256792958,13.76,13.78,13.72,13.76,108687.3326
2007-05-10 14:00:00,13.75,13.8,13.75,13.79,210486.03138155377,13.75,13.8,13.75,13.79,210486.0314
2007-05-10 14:30:00,13.79,13.81,13.78,13.78,118637.5813241485,13.79,13.81,13.78,13.78,118637.5813
2007-05-10 15:00:00,13.78,13.78,13.74,13.74,230769.2307692308,13.78,13.78,13.74,13.74,230769.2308
2007-05-10 15:30:00,13.74,13.79,13.73,13.75,419823.95713739,13.74,13.79,13.73,13.75,419823.9571
2007-05-11 09:30:00,13.83,13.91,13.76,13.81,82663.60505166475,13.83,13.91,13.76,13.81,82663.6051
2007-05-11 10:00:00,13.8,13.84,13.78,13.8,88021.4313050134,13.8,13.84,13.78,13.8,88021.4313
2007-05-11 10:30:00,13.8,13.86,13.79,13.86,90317.64255644853,13.8,13.86,13.79,13.86,90317.6426
2007-05-11 11:00:00,13.85,13.86,13.82,13.85,79219.28817451205,13.85,13.86,13.82,13.85,79219.2882
2007-05-11 11:30:00,13.85,13.85,13.81,13.83,61997.70378874857,13.85,13.85,13.81,13.83,61997.7038
2007-05-11 12:00:00,13.83,13.84,13.81,13.84,32912.361270570225,13.83,13.84,13.81,13.84,32912.3613
2007-05-11 12:30:00,13.84,13.85,13.82,13.82,29468.044393417527,13.84,13.85,13.82,13.82,29468.0444
2007-05-11 13:00:00,13.82,13.85,13.81,13.81,34825.87064676617,13.82,13.85,13.81,13.81,34825.8706
2007-05-11 13:30:00,13.81,13.83,13.79,13.8,53195.560658247225,13.81,13.83,13.79,13.8,53195.5607
2007-05-11 14:00:00,13.8,13.82,13.78,13.81,67355.5300420972,13.8,13.82,13.78,13.81,67355.53
2007-05-11 14:30:00,13.81,13.83,13.79,13.8,95292.76693455798,13.81,13.83,13.79,13.8,95292.7669
2007-05-11 15:00:00,13.8,13.81,13.78,13.79,91848.45005740528,13.8,13.81,13.78,13.79,91848.4501
2007-05-11 15:30:00,13.79,13.82,13.78,13.81,181017.98698813625,13.79,13.82,13.78,13.81,181017.987
2007-05-14 09:30:00,13.78,13.95,13.78,13.91,68886.33754305396,13.78,13.95,13.78,13.91,68886.3375
2007-05-14 10:00:00,13.91,13.91,13.83,13.84,47072.330654420206,13.91,13.91,13.83,13.84,47072.3307
2007-05-14 10:30:00,13.84,13.85,13.79,13.79,47455.0325296594,13.84,13.85,13.79,13.79,47455.0325
2007-05-14 11:00:00,13.79,13.82,13.77,13.81,54343.66628396479,13.79,13.82,13.77,13.81,54343.6663
2007-05-14 11:30:00,13.81,13.83,13.8,13.8,34060.46689628779,13.81,13.83,13.8,13.8,34060.4669
2007-05-14 12:00:00,13.81,13.81,13.79,13.8,36356.67814772292,13.81,13.81,13.79,13.8,36356.6781
2007-05-14 12:30:00,13.8,13.8,13.79,13.8,24110.21814006889,13.8,13.8,13.79,13.8,24110.2181
2007-05-14 13:00:00,13.8,13.81,13.76,13.79,32146.95752009185,13.8,13.81,13.76,13.79,32146.9575
2007-05-14 13:30:00,13.79,13.79,13.74,13.75,53578.26253348641,13.79,13.79,13.74,13.75,53578.2625
2007-05-14 14:00:00,13.74,13.75,13.72,13.73,53578.26253348641,13.74,13.75,13.72,13.73,53578.2625
2007-05-14 14:30:00,13.73,13.74,13.72,13.73,52430.15690776885,13.73,13.74,13.72,13.73,52430.1569
2007-05-14 15:00:00,13.72,13.74,13.71,13.71,123995.40757749714,13.72,13.74,13.71,13.71,123995.4076
2007-05-14 15:30:00,13.71,13.72,13.7,13.71,208955.223880597,13.71,13.72,13.7,13.71,208955.2239
2007-05-15 09:30:00,13.7,13.78,13.7,13.78,66590.12629161883,13.7,13.78,13.7,13.78,66590.1263
2007-05-15 10:00:00,13.78,13.86,13.78,13.85,70799.8469192499,13.78,13.86,13.78,13.85,70799.8469
2007-05-15 10:30:00,13.85,13.86,13.81,13.82,51282.05128205128,13.85,13.86,13.81,13.82,51282.0513
2007-05-15 11:00:00,13.81,13.81,13.74,13.77,32912.361270570225,13.81,13.81,13.74,13.77,32912.3613
2007-05-15 11:30:00,13.77,13.84,13.77,13.83,40566.398775354,13.77,13.84,13.77,13.83,40566.3988
2007-05-15 12:00:00,13.83,13.84,13.78,13.79,57022.57941063911,13.83,13.84,13.78,13.79,57022.5794
2007-05-15 12:30:00,13.79,13.8,13.76,13.76,23727.516264829697,13.79,13.8,13.76,13.76,23727.5163
2007-05-15 13:00:00,13.75,13.77,13.73,13.75,62380.40566398776,13.75,13.77,13.73,13.75,62380.4057
2007-05-15 13:30:00,13.74,13.74,13.67,13.69,105625.71756601609,13.74,13.74,13.67,13.69,105625.7176
2007-05-15 14:00:00,13.69,13.75,13.69,13.72,64293.9150401837,13.69,13.75,13.69,13.72,64293.915
2007-05-15 14:30:00,13.72,13.74,13.67,13.67,96058.17068503636,13.72,13.74,13.67,13.67,96058.1707
2007-05-15 15:00:00,13.67,13.71,13.67,13.71,83429.00880214313,13.67,13.71,13.67,13.71,83429.0088
2007-05-15 15:30:00,13.71,13.71,13.68,13.68,124378.10945273632,13.71,13.71,13.68,13.68,124378.1095
2007-05-16 09:30:00,13.69,13.69,13.67,13.68,56257.175660160734,13.69,13.69,13.67,13.68,56257.1757
2007-05-16 10:00:00,13.69,13.73,13.67,13.72,83429.00880214313,13.69,13.73,13.67,13.72,83429.0088
2007-05-16 10:30:00,13.72,13.73,13.7,13.71,67738.2319173364,13.72,13.73,13.7,13.71,67738.2319
2007-05-16 11:00:00,13.72,13.74,13.7,13.74,61615.00191350938,13.72,13.74,13.7,13.74,61615.0019
2007-05-16 11:30:00,13.75,13.75,13.73,13.74,27554.535017221584,13.75,13.75,13.73,13.74,27554.535
2007-05-16 12:00:00,13.74,13.74,13.71,13.71,40949.10065059319,13.74,13.74,13.71,13.71,40949.1007
2007-05-16 12:30:00,13.71,13.71,13.68,13.68,76157.67317259854,13.71,13.71,13.68,13.68,76157.6732
2007-05-16 13:00:00,13.68,13.68,13.67,13.67,127822.42632988904,13.68,13.68,13.67,13.67,127822.4263
2007-05-16 13:30:00,13.67,13.68,13.65,13.66,119402.98507462688,13.67,13.68,13.65,13.66,119402.9851
2007-05-16 14:00:00,13.65,13.68,13.65,13.67,96058.17068503636,13.65,13.68,13.65,13.67,96058.1707
2007-05-16 14:30:00,13.67,13.68,13.66,13.67,44393.417527745885,13.67,13.68,13.66,13.67,44393.4175
2007-05-16 15:00:00,13.68,13.68,13.66,13.68,80750.09567546881,13.68,13.68,13.66,13.68,80750.0957
2007-05-16 15:30:00,13.68,13.72,13.68,13.72,149253.73134328358,13.68,13.72,13.68,13.72,149253.7313
2007-05-17 09:30:00,13.68,13.7,13.6,13.6,68503.63566781477,13.68,13.7,13.6,13.6,68503.6357
2007-05-17 10:00:00,13.6,13.61,13.59,13.6,76157.67317259854,13.6,13.61,13.59,13.6,76157.6732
2007-05-17 10:30:00,13.6,13.6,13.57,13.59,77305.77879831611,13.6,13.6,13.57,13.59,77305.7788
2007-05-17 11:00:00,13.59,13.61,13.59,13.61,34060.46689628779,13.59,13.61,13.59,13.61,34060.4669
2007-05-17 11:30:00,13.6,13.63,13.6,13.63,83429.00880214313,13.6,13.63,13.6,13.63,83429.0088
2007-05-17 12:00:00,13.63,13.63,13.6,13.6,49368.54190585534,13.63,13.63,13.6,13.6,49368.5419
2007-05-17 12:30:00,13.6,13.61,13.59,13.59,43245.31190202832,13.6,13.61,13.59,13.59,43245.3119
2007-05-17 13:00:00,13.59,13.6,13.58,13.59,75392.26942212017,13.59,13.6,13.58,13.59,75392.2694
2007-05-17 13:30:00,13.59,13.6,13.59,13.59,50516.6475315729,13.59,13.6,13.59,13.59,50516.6475
2007-05-17 14:00:00,13.59,13.61,13.59,13.6,53960.9644087256,13.59,13.61,13.59,13.6,53960.9644
2007-05-17 14:30:00,13.61,13.61,13.59,13.61,75392.26942212017,13.61,13.61,13.59,13.61,75392.2694
2007-05-17 15:00:00,13.61,13.62,13.59,13.59,123230.00382701877,13.61,13.62,13.59,13.59,123230.0038
2007-05-17 15:30:00,13.59,13.6,13.57,13.59,112897.05319556066,13.59,13.6,13.57,13.59,112897.0532
2007-05-18 09:30:00,13.63,13.63,13.58,13.6,44010.7156525067,13.63,13.63,13.58,13.6,44010.7157
2007-05-18 10:00:00,13.6,13.61,13.57,13.6,149253.73134328358,13.6,13.61,13.57,13.6,149253.7313
2007-05-18 10:30:00,13.6,13.61,13.58,13.6,81132.797550708,13.6,13.61,13.58,13.6,81132.7976
2007-05-18 11:00:00,13.6,13.63,13.6,13.62,42479.90815154994,13.6,13.63,13.6,13.62,42479.9082
2007-05-18 11:30:00,13.62,13.62,13.6,13.62,29468.044393417527,13.62,13.62,13.6,13.62,29468.0444
2007-05-18 12:00:00,13.62,13.65,13.61,13.65,46689.62877918102,13.62,13.65,13.61,13.65,46689.6288
2007-05-18 12:30:00,13.65,13.7,13.64,13.69,76540.37504783773,13.65,13.7,13.64,13.69,76540.375
2007-05-18 13:00:00,13.69,13.69,13.65,13.65,45541.52315346345,13.69,13.69,13.65,13.65,45541.5232
2007-05-18 13:30:00,13.65,13.66,13.64,13.65,98737.08381171068,13.65,13.66,13.64,13.65,98737.0838
2007-05-18 14:00:00,13.65,13.67,13.64,13.67,79219.28817451205,13.65,13.67,13.64,13.67,79219.2882
2007-05-18 14:30:00,13.67,13.68,13.63,13.68,121316.49445082282,13.67,13.68,13.63,13.68,121316.4945
2007-05-18 15:00:00,13.68,13.7,13.67,13.7,72330.65442020666,13.68,13.7,13.67,13.7,72330.6544
2007-05-18 15:30:00,13.7,13.71,13.69,13.69,175660.1607347876,13.7,13.71,13.69,13.69,175660.1607
2007-05-21 09:30:00,13.68,13.68,13.65,13.66,81898.20130118637,13.68,13.68,13.65,13.66,81898.2013
2007-05-21 10:00:00,13.66,13.69,13.66,13.67,53195.560658247225,13.66,13.69,13.66,13.67,53195.5607
2007-05-21 10:30:00,13.67,13.67,13.64,13.67,46306.92690394183,13.67,13.67,13.64,13.67,46306.9269
2007-05-21 11:00:00,13.67,13.69,13.64,13.64,20665.901262916188,13.67,13.69,13.64,13.64,20665.9013
2007-05-21 11:30:00,13.64,13.68,13.64,13.68,37122.0818982013,13.64,13.68,13.64,13.68,37122.0819
2007-05-21 12:00:00,13.68,13.76,13.68,13.74,64676.61691542289,13.68,13.76,13.68,13.74,64676.6169
2007-05-21 12:30:00,13.74,13.74,13.7,13.71,37122.0818982013,13.74,13.74,13.7,13.71,37122.0819
2007-05-21 13:00:00,13.72,13.73,13.71,13.71,32529.65939533104,13.72,13.73,13.71,13.71,32529.6594
2007-05-21 13:30:00,13.71,13.75,13.68,13.74,114427.8606965174,13.71,13.75,13.68,13.74,114427.8607
2007-05-21 14:00:00,13.74,13.77,13.74,13.76,59318.79066207425,13.74,13.77,13.74,13.76,59318.7907
2007-05-21 14:30:00,13.75,13.78,13.75,13.76,67355.5300420972,13.75,13.78,13.75,13.76,67355.53
2007-05-21 15:00:00,13.76,13.77,13.73,13.73,125908.91695369309,13.76,13.77,13.73,13.73,125908.917
2007-05-21 15:30:00,13.73,13.73,13.7,13.73,249904.3245311902,13.73,13.73,13.7,13.73,249904.3245
2007-05-22 09:30:00,13.7,13.73,13.64,13.64,63528.511289705326,13.7,13.73,13.64,13.64,63528.5113
2007-05-22 10:00:00,13.64,13.72,13.64,13.7,47837.73440489858,13.64,13.72,13.64,13.7,47837.7344
2007-05-22 10:30:00,13.72,13.75,13.71,13.75,50899.34940681209,13.72,13.75,13.71,13.75,50899.3494
2007-05-22 11:00:00,13.75,13.79,13.75,13.79,65442.02066590127,13.75,13.79,13.75,13.79,65442.0207
2007-05-22 11:30:00,13.79,13.79,13.76,13.77,83429.00880214313,13.79,13.79,13.76,13.77,83429.0088
2007-05-22 12:00:00,13.77,13.79,13.76,13.79,59318.79066207425,13.77,13.79,13.76,13.79,59318.7907
2007-05-22 12:30:00,13.79,13.83,13.79,13.83,87256.02755453502,13.79,13.83,13.79,13.83,87256.0276
2007-05-22 13:00:00,13.83,13.83,13.81,13.83,47455.0325296594,13.83,13.83,13.81,13.83,47455.0325
2007-05-22 13:30:00,13.83,13.84,13.81,13.84,114045.15882127822,13.83,13.84,13.81,13.84,114045.1588
2007-05-22 14:00:00,13.84,13.87,13.83,13.86,103712.20818982011,13.84,13.87,13.83,13.86,103712.2082
2007-05-22 14:30:00,13.86,13.88,13.85,13.86,118254.8794489093,13.86,13.88,13.85,13.86,118254.8794
2007-05-22 15:00:00,13.86,13.88,13.86,13.87,120933.79257558363,13.86,13.88,13.86,13.87,120933.7926
2007-05-22 15:30:00,13.87,13.9,13.86,13.87,188672.02449292003,13.87,13.9,13.86,13.87,188672.0245
2007-05-23 09:30:00,13.9,13.95,13.85,13.93,57022.57941063911,13.9,13.95,13.85,13.93,57022.5794
2007-05-23 10:00:00,13.92,13.97,13.91,13.95,55491.77190968236,13.92,13.97,13.91,13.95,55491.7719
2007-05-23 10:30:00,13.95,13.97,13.92,13.94,50133.94565633372,13.95,13.97,13.92,13.94,50133.9457
2007-05-23 11:00:00,13.94,13.94,13.91,13.92,110218.14006888634,13.94,13.94,13.91,13.92,110218.1401
2007-05-23 11:30:00,13.92,13.96,13.9,13.96,99119.78568694986,13.92,13.96,13.9,13.96,99119.7857
2007-05-23 12:00:00,13.95,13.95,13.92,13.93,37887.48564867968,13.95,13.95,13.92,13.93,37887.4856
2007-05-23 12:30:00,13.93,13.95,13.92,13.94,19900.49751243781,13.93,13.95,13.92,13.94,19900.4975
2007-05-23 13:00:00,13.94,13.95,13.92,13.93,55109.07003444317,13.94,13.95,13.92,13.93,55109.07
2007-05-23 13:30:00,13.94,13.95,13.92,13.94,47455.0325296594,13.94,13.95,13.92,13.94,47455.0325
2007-05-23 14:00:00,13.94,13.94,13.84,13.85,61997.70378874857,13.94,13.94,13.84,13.85,61997.7038
2007-05-23 14:30:00,13.85,13.89,13.84,13.88,53960.9644087256,13.85,13.89,13.84,13.88,53960.9644
2007-05-23 15:00:00,13.88,13.9,13.87,13.89,51664.75315729047,13.88,13.9,13.87,13.89,51664.7532
2007-05-23 15:30:00,13.89,13.89,13.85,13.85,92613.85380788366,13.89,13.89,13.85,13.85,92613.8538
2007-05-24 09:30:00,13.83,13.87,13.75,13.77,259089.1695369308,13.83,13.87,13.75,13.77,259089.1695
2007-05-24 10:00:00,13.77,13.78,13.75,13.76,330271.71833141986,13.77,13.78,13.75,13.76,330271.7183
2007-05-24 10:30:00,13.77,13.77,13.69,13.76,624952.1622655952,13.77,13.77,13.69,13.76,624952.1623
2007-05-24 11:00:00,13.69,13.74,13.68,13.71,235361.65327210104,13.69,13.74,13.68,13.71,235361.6533
2007-05-24 11:30:00,13.71,13.72,13.71,13.71,177956.37198622274,13.71,13.72,13.71,13.71,177956.372
2007-05-24 12:00:00,13.72,13.72,13.69,13.71,30233.44814389591,13.72,13.72,13.69,13.71,30233.4481
2007-05-24 12:30:00,13.7,13.7,13.68,13.68,65824.72254114045,13.7,13.7,13.68,13.68,65824.7225
2007-05-24 13:00:00,13.69,13.71,13.68,13.71,25258.32376578645,13.69,13.71,13.68,13.71,25258.3238
2007-05-24 13:30:00,13.7,13.71,13.67,13.71,49751.24378109453,13.7,13.71,13.67,13.71,49751.2438
2007-05-24 14:00:00,13.7,13.72,13.68,13.69,80750.09567546881,13.7,13.72,13.68,13.69,80750.0957
2007-05-24 14:30:00,13.69,13.71,13.67,13.69,99119.78568694986,13.69,13.71,13.67,13.69,99119.7857
2007-05-24 15:00:00,13.69,13.7,13.67,13.68,81515.49942594719,13.69,13.7,13.67,13.68,81515.4994
2007-05-24 15:30:00,13.69,13.69,13.66,13.68,156907.76884806735,13.69,13.69,13.66,13.68,156907.7688
2007-05-25 09:30:00,13.66,13.67,13.57,13.66,68503.63566781477,13.66,13.67,13.57,13.66,68503.6357
2007-05-25 10:00:00,13.66,13.74,13.62,13.69,65824.72254114045,13.66,13.74,13.62,13.69,65824.7225
2007-05-25 10:30:00,13.69,13.72,13.68,13.69,46306.92690394183,13.69,13.72,13.68,13.69,46306.9269
2007-05-25 11:00:00,13.7,13.7,13.66,13.67,36356.67814772292,13.7,13.7,13.66,13.67,36356.6781
2007-05-25 11:30:00,13.67,13.69,13.67,13.68,22579.41063911213,13.67,13.69,13.67,13.68,22579.4106
2007-05-25 12:00:00,13.67,13.69,13.67,13.68,138155.37696134712,13.67,13.69,13.67,13.68,138155.377
2007-05-25 12:30:00,13.67,13.69,13.67,13.69,40949.10065059319,13.67,13.69,13.67,13.69,40949.1007
2007-05-25 13:00:00,13.69,13.72,13.69,13.71,66972.82816685802,13.69,13.72,13.69,13.71,66972.8282
2007-05-25 13:30:00,13.71,13.71,13.68,13.68,17986.988136241867,13.71,13.71,13.68,13.68,17986.9881
2007-05-25 14:00:00,13.68,13.69,13.67,13.68,28319.93876769996,13.68,13.69,13.67,13.68,28319.9388
2007-05-25 14:30:00,13.68,13.7,13.67,13.68,179104.4776119403,13.68,13.7,13.67,13.68,179104.4776
2007-05-25 15:00:00,13.69,13.69,13.68,13.69,172215.8438576349,13.69,13.69,13.68,13.69,172215.8439
2007-05-25 15:30:00,13.69,13.71,13.67,13.69,179487.1794871795,13.69,13.71,13.67,13.69,179487.1795
2007-05-29 09:30:00,13.69,13.72,13.65,13.68,85725.22005357826,13.69,13.72,13.65,13.68,85725.2201
2007-05-29 10:00:00,13.68,13.72,13.66,13.68,581324.1484883276,13.68,13.72,13.66,13.68,581324.1485
2007-05-29 10:30:00,13.68,13.69,13.67,13.69,303482.5870646766,13.68,13.69,13.67,13.69,303482.5871
2007-05-29 11:00:00,13.71,13.76,13.71,13.76,70417.14504401071,13.71,13.76,13.71,13.76,70417.145
2007-05-29 11:30:00,13.77,13.81,13.74,13.74,93379.25755836203,13.77,13.81,13.74,13.74,93379.2576
2007-05-29 12:00:00,13.73,13.74,13.72,13.72,75774.97129735936,13.73,13.74,13.72,13.72,75774.9713
2007-05-29 12:30:00,13.73,13.73,13.7,13.71,60084.19441255263,13.73,13.73,13.7,13.71,60084.1944
2007-05-29 13:00:00,13.72,13.72,13.63,13.65,208955.223880597,13.72,13.72,13.63,13.65,208955.2239
2007-05-29 13:30:00,13.65,13.66,13.63,13.65,166858.01760428626,13.65,13.66,13.63,13.65,166858.0176
2007-05-29 14:00:00,13.65,13.67,13.63,13.64,198622.27324913893,13.65,13.67,13.63,13.64,198622.2732
2007-05-29 14:30:00,13.64,13.67,13.63,13.67,1104477.6119402985,13.64,13.67,13.63,13.67,1104477.6119
2007-05-29 15:00:00,13.66,13.68,13.64,13.67,356678.14772292384,13.66,13.68,13.64,13.67,356678.1477
2007-05-29 15:30:00,13.67,13.69,13.67,13.68,404898.5840030616,13.67,13.69,13.67,13.68,404898.584
2007-05-30 09:30:00,13.63,13.67,13.61,13.64,80367.39380022962,13.63,13.67,13.61,13.64,80367.3938
2007-05-30 10:00:00,13.66,13.68,13.64,13.66,59318.79066207425,13.66,13.68,13.64,13.66,59318.7907
2007-05-30 10:30:00,13.66,13.66,13.64,13.65,43628.01377726751,13.66,13.66,13.64,13.65,43628.0138
2007-05-30 11:00:00,13.65,13.69,13.65,13.69,55491.77190968236,13.65,13.69,13.65,13.69,55491.7719
2007-05-30 11:30:00,13.69,13.71,13.69,13.69,65824.72254114045,13.69,13.71,13.69,13.69,65824.7225
2007-05-30 12:00:00,13.69,13.7,13.67,13.68,57787.98316111749,13.69,13.7,13.67,13.68,57787.9832
2007-05-30 12:30:00,13.68,13.68,13.67,13.68,61615.00191350938,13.68,13.68,13.67,13.68,61615.0019
2007-05-30 13:00:00,13.68,13.7,13.68,13.7,58553.386911595866,13.68,13.7,13.68,13.7,58553.3869
2007-05-30 13:30:00,13.7,13.7,13.68,13.69,105625.71756601609,13.7,13.7,13.68,13.69,105625.7176
2007-05-30 14:00:00,13.68,13.75,13.68,13.74,179869.88136241867,13.68,13.75,13.68,13.74,179869.8814
2007-05-30 14:30:00,13.75,13.76,13.74,13.74,92996.55568312285,13.75,13.76,13.74,13.74,92996.5557
2007-05-30 15:00:00,13.74,13.77,13.74,13.77,139303.48258706467,13.74,13.77,13.74,13.77,139303.4826
2007-05-30 15:30:00,13.76,13.82,13.75,13.81,412552.6215078454,13.76,13.82,13.75,13.81,412552.6215
2007-05-31 09:30:00,13.8,13.92,13.79,13.83,130884.04133180254,13.8,13.92,13.79,13.83,130884.0413
2007-05-31 10:00:00,13.83,13.88,13.83,13.87,45541.52315346345,13.83,13.88,13.83,13.87,45541.5232
2007-05-31 10:30:00,13.86,13.89,13.86,13.89,57405.2812858783,13.86,13.89,13.86,13.89,57405.2813
2007-05-31 11:00:00,13.89,13.9,13.88,13.89,56639.87753539992,13.89,13.9,13.88,13.89,56639.8775
2007-05-31 11:30:00,13.89,13.92,13.88,13.91,70417.14504401071,13.89,13.92,13.88,13.91,70417.145
2007-05-31 12:00:00,13.91,13.94,13.91,13.94,72713.35629544585,13.91,13.94,13.91,13.94,72713.3563
2007-05-31 12:30:00,13.94,13.95,13.94,13.95,61232.300038270194,13.94,13.95,13.94,13.95,61232.3
2007-05-31 13:00:00,13.95,13.95,13.85,13.87,145044.01071565252,13.95,13.95,13.85,13.87,145044.0107
2007-05-31 13:30:00,13.87,13.89,13.87,13.89,40183.69690011481,13.87,13.89,13.87,13.89,40183.6969
2007-05-31 14:00:00,13.89,13.96,13.89,13.94,120551.09070034444,13.89,13.96,13.89,13.94,120551.0907
2007-05-31 14:30:00,13.94,13.97,13.94,13.95,168771.52698048222,13.94,13.97,13.94,13.95,168771.527
2007-05-31 15:00:00,13.95,13.97,13.95,13.96,166475.31572904708,13.95,13.97,13.95,13.96,166475.3157
2007-05-31 15:30:00,13.96,13.98,13.95,13.98,237275.162648297,13.96,13.98,13.95,13.98,237275.1626
2007-06-01 09:30:00,14.02,14.13,14.0,14.13,153463.45197091467,14.02,14.13,14.0,14.13,153463.452
2007-06-01 10:00:00,14.13,14.17,14.1,14.1,213164.9445082281,14.13,14.17,14.1,14.1,213164.9445
2007-06-01 10:30:00,14.1,14.12,14.1,14.11,84959.81630309988,14.1,14.12,14.1,14.11,84959.8163
2007-06-01 11:00:00,14.11,14.13,14.1,14.11,85725.22005357826,14.11,14.13,14.1,14.11,85725.2201
2007-06-01 11:30:00,14.11,14.11,14.1,14.1,46689.62877918102,14.11,14.11,14.1,14.1,46689.6288
2007-06-01 12:00:00,14.1,14.1,14.07,14.07,93761.95943360122,14.1,14.1,14.07,14.07,93761.9594
2007-06-01 12:30:00,14.07,14.12,14.07,14.11,60084.19441255263,14.07,14.12,14.07,14.11,60084.1944
2007-06-01 13:00:00,14.1,14.12,14.1,14.12,86873.32567929583,14.1,14.12,14.1,14.12,86873.3257
2007-06-01 13:30:00,14.13,14.13,14.11,14.11,49368.54190585534,14.13,14.13,14.11,14.11,49368.5419
2007-06-01 14:00:00,14.11,14.11,14.06,14.07,49751.24378109453,14.11,14.11,14.06,14.07,49751.2438
2007-06-01 14:30:00,14.07,14.08,14.05,14.07,74244.1637964026,14.07,14.08,14.05,14.07,74244.1638
2007-06-01 15:00:00,14.07,14.09,14.06,14.06,139303.48258706467,14.07,14.09,14.06,14.06,139303.4826
2007-06-01 15:30:00,14.06,14.12,14.06,14.11,208189.82013011863,14.06,14.12,14.06,14.11,208189.8201
2007-06-04 09:30:00,14.1,14.1,13.97,13.98,55109.07003444317,14.1,14.1,13.97,13.98,55109.07
2007-06-04 10:00:00,13.98,14.01,13.97,13.98,37887.48564867968,13.98,14.01,13.97,13.98,37887.4856
2007-06-04 10:30:00,13.98,13.98,13.93,13.95,54726.36815920398,13.98,13.98,13.93,13.95,54726.3682
2007-06-04 11:00:00,13.95,14.02,13.95,14.01,43245.31190202832,13.95,14.02,13.95,14.01,43245.3119
2007-06-04 11:30:00,14.01,14.04,14.01,14.02,34825.87064676617,14.01,14.04,14.01,14.02,34825.8706
2007-06-04 12:00:00,14.02,14.02,14.0,14.01,42862.61002678913,14.02,14.02,14.0,14.01,42862.61
2007-06-04 12:30:00,14.01,14.02,14.0,14.01,39418.29314963643,14.01,14.02,14.0,14.01,39418.2931
2007-06-04 13:00:00,14.02,14.03,14.02,14.02,23727.516264829697,14.02,14.03,14.02,14.02,23727.5163
2007-06-04 13:30:00,14.03,14.06,14.03,14.06,64293.9150401837,14.03,14.06,14.03,14.06,64293.915
2007-06-04 14:00:00,14.06,14.07,14.01,14.01,161882.89322617682,14.06,14.07,14.01,14.01,161882.8932
2007-06-04 14:30:00,14.01,14.02,14.0,14.01,152315.3463451971,14.01,14.02,14.0,14.01,152315.3463
2007-06-04 15:00:00,14.02,14.04,14.01,14.01,92231.15193264448,14.02,14.04,14.01,14.01,92231.1519
2007-06-04 15:30:00,14.02,14.03,13.99,14.02,223880.59701492536,14.02,14.03,13.99,14.02,223880.597
2007-06-05 09:30:00,13.97,14.02,13.93,13.98,94527.3631840796,13.97,14.02,13.93,13.98,94527.3632
2007-06-05 10:00:00,13.99,14.01,13.94,13.98,75774.97129735936,13.99,14.01,13.94,13.98,75774.9713
2007-06-05 10:30:00,13.98,13.99,13.95,13.98,53578.26253348641,13.98,13.99,13.95,13.98,53578.2625
2007-06-05 11:00:00,13.98,13.99,13.97,13.98,30616.150019135097,13.98,13.99,13.97,13.98,30616.15
2007-06-05 11:30:00,13.98,13.98,13.95,13.95,44010.7156525067,13.98,13.98,13.95,13.95,44010.7157
2007-06-05 12:00:00,13.95,13.96,13.93,13.94,49368.54190585534,13.95,13.96,13.93,13.94,49368.5419
2007-06-05 12:30:00,13.94,13.96,13.94,13.95,32912.361270570225,13.94,13.96,13.94,13.95,32912.3613
2007-06-05 13:00:00,13.95,13.95,13.92,13.93,44776.119402985074,13.95,13.95,13.92,13.93,44776.1194
2007-06-05 13:30:00,13.93,13.94,13.9,13.94,68120.93379257558,13.93,13.94,13.9,13.94,68120.9338
2007-06-05 14:00:00,13.94,13.95,13.93,13.95,66590.12629161883,13.94,13.95,13.93,13.95,66590.1263
2007-06-05 14:30:00,13.95,13.95,13.93,13.95,41714.504401071565,13.95,13.95,13.93,13.95,41714.5044
2007-06-05 15:00:00,13.95,13.95,13.95,13.95,72330.65442020666,13.95,13.95,13.95,13.95,72330.6544
2007-06-05 15:30:00,13.95,13.99,13.95,13.95,85725.22005357826,13.95,13.99,13.95,13.95,85725.2201
2007-06-06 09:30:00,13.87,13.92,13.84,13.9,86873.32567929583,13.87,13.92,13.84,13.9,86873.3257
2007-06-06 10:00:00,13.89,13.9,13.88,13.88,71565.25066972828,13.89,13.9,13.88,13.88,71565.2507
2007-06-06 10:30:00,13.89,13.91,13.88,13.9,53195.560658247225,13.89,13.91,13.88,13.9,53195.5607
2007-06-06 11:00:00,13.91,13.92,13.9,13.91,75774.97129735936,13.91,13.92,13.9,13.91,75774.9713
2007-06-06 11:30:00,13.91,13.91,13.85,13.86,75392.26942212017,13.91,13.91,13.85,13.86,75392.2694
2007-06-06 12:00:00,13.86,13.88,13.85,13.86,50516.6475315729,13.86,13.88,13.85,13.86,50516.6475
2007-06-06 12:30:00,13.86,13.87,13.85,13.85,34060.46689628779,13.86,13.87,13.85,13.85,34060.4669
2007-06-06 13:00:00,13.85,13.85,13.84,13.84,27554.535017221584,13.85,13.85,13.84,13.84,27554.535
2007-06-06 13:30:00,13.84,13.85,13.84,13.84,34825.87064676617,13.84,13.85,13.84,13.84,34825.8706
2007-06-06 14:00:00,13.84,13.84,13.81,13.83,67738.2319173364,13.84,13.84,13.81,13.83,67738.2319
2007-06-06 14:30:00,13.82,13.86,13.82,13.85,123995.40757749714,13.82,13.86,13.82,13.85,123995.4076
2007-06-06 15:00:00,13.85,13.88,13.84,13.88,154611.55759663222,13.85,13.88,13.84,13.88,154611.5576
2007-06-06 15:30:00,13.88,13.9,13.86,13.86,195177.95637198625,13.88,13.9,13.86,13.86,195177.9564
2007-06-07 09:30:00,13.86,13.91,13.86,13.9,102181.40068886336,13.86,13.91,13.86,13.9,102181.4007
2007-06-07 10:00:00,13.91,13.92,13.89,13.91,137389.97321086875,13.91,13.92,13.89,13.91,137389.9732
2007-06-07 10:30:00,13.91,13.96,13.91,13.96,59318.79066207425,13.91,13.96,13.91,13.96,59318.7907
2007-06-07 11:00:00,13.96,13.99,13.95,13.97,178339.07386146192,13.96,13.99,13.95,13.97,178339.0739
2007-06-07 11:30:00,13.97,13.98,13.96,13.97,119020.28319938768,13.97,13.98,13.96,13.97,119020.2832
2007-06-07 12:00:00,13.97,13.97,13.95,13.96,122081.8982013012,13.97,13.97,13.95,13.96,122081.8982
2007-06-07 12:30:00,13.96,13.96,13.95,13.96,145044.01071565252,13.96,13.96,13.95,13.96,145044.0107
2007-06-07 13:00:00,13.96,13.96,13.95,13.96,53960.9644087256,13.96,13.96,13.95,13.96,53960.9644
2007-06-07 13:30:00,13.96,13.96,13.91,13.92,153080.75009567547,13.96,13.96,13.91,13.92,153080.7501
2007-06-07 14:00:00,13.91,13.92,13.88,13.89,336777.650210486,13.91,13.92,13.88,13.89,336777.6502
2007-06-07 14:30:00,13.89,13.9,13.87,13.87,195560.65824722545,13.89,13.9,13.87,13.87,195560.6582
2007-06-07 15:00:00,13.87,13.87,13.85,13.87,277841.561423651,13.87,13.87,13.85,13.87,277841.5614
2007-06-07 15:30:00,13.87,13.89,13.81,13.81,430156.90776884806,13.87,13.89,13.81,13.81,430156.9078
2007-06-08 09:30:00,13.79,13.81,13.66,13.81,129353.23383084578,13.79,13.81,13.66,13.81,129353.2338
2007-06-08 10:00:00,13.8,13.84,13.77,13.77,143895.90508993494,13.8,13.84,13.77,13.77,143895.9051
2007-06-08 10:30:00,13.77,13.77,13.69,13.75,296593.95331037126,13.77,13.77,13.69,13.75,296593.9533
2007-06-08 11:00:00,13.75,13.75,13.69,13.74,137007.27133562954,13.75,13.75,13.69,13.74,137007.2713
2007-06-08 11:30:00,13.74,13.79,13.74,13.78,159586.6819747417,13.74,13.79,13.74,13.78,159586.682
2007-06-08 12:00:00,13.78,13.78,13.74,13.75,88786.83505549177,13.78,13.78,13.74,13.75,88786.8351
2007-06-08 12:30:00,13.75,13.76,13.71,13.71,91083.0463069269,13.75,13.76,13.71,13.71,91083.0463
2007-06-08 13:00:00,13.71,13.73,13.71,13.72,68886.33754305396,13.71,13.73,13.71,13.72,68886.3375
2007-06-08 13:30:00,13.73,13.76,13.72,13.74,62380.40566398776,13.73,13.76,13.72,13.74,62380.4057
2007-06-08 14:00:00,13.74,13.76,13.73,13.75,252965.9395331037,13.74,13.76,13.73,13.75,252965.9395
2007-06-08 14:30:00,13.75,13.78,13.74,13.77,84577.1144278607,13.75,13.78,13.74,13.77,84577.1144
2007-06-08 15:00:00,13.77,13.79,13.74,13.77,219288.17451205512,13.77,13.79,13.74,13.77,219288.1745
2007-06-08 15:30:00,13.78,13.84,13.76,13.84,305396.0964408726,13.78,13.84,13.76,13.84,305396.0964
2007-06-11 09:30:00,13.79,13.82,13.76,13.78,102564.10256410256,13.79,13.82,13.76,13.78,102564.1026
2007-06-11 10:00:00,13.78,13.78,13.66,13.67,234596.24952162267,13.78,13.78,13.66,13.67,234596.2495
2007-06-11 10:30:00,13.67,13.68,13.66,13.67,127822.42632988904,13.67,13.68,13.66,13.67,127822.4263
2007-06-11 11:00:00,13.67,13.68,13.61,13.62,154994.25947187142,13.67,13.68,13.61,13.62,154994.2595
2007-06-11 11:30:00,13.62,13.65,13.61,13.63,104477.6119402985,13.62,13.65,13.61,13.63,104477.6119
2007-06-11 12:00:00,13.62,13.62,13.6,13.6,70799.8469192499,13.62,13.62,13.6,13.6,70799.8469
2007-06-11 12:30:00,13.6,13.62,13.6,13.62,41714.504401071565,13.6,13.62,13.6,13.62,41714.5044
2007-06-11 13:00:00,13.62,13.64,13.61,13.63,100267.89131266745,13.62,13.64,13.61,13.63,100267.8913
2007-06-11 13:30:00,13.63,13.66,13.63,13.66,71565.25066972828,13.63,13.66,13.63,13.66,71565.2507
2007-06-11 14:00:00,13.66,13.67,13.65,13.66,174894.75698430924,13.66,13.67,13.65,13.66,174894.757
2007-06-11 14:30:00,13.67,13.69,13.66,13.69,131649.4450822809,13.67,13.69,13.66,13.69,131649.4451
2007-06-11 15:00:00,13.69,13.7,13.68,13.69,125908.91695369309,13.69,13.7,13.68,13.69,125908.917
2007-06-11 15:30:00,13.69,13.73,13.67,13.72,614619.2116341371,13.69,13.73,13.67,13.72,614619.2116
2007-06-12 09:30:00,13.67,13.69,13.59,13.63,254496.74703406048,13.67,13.69,13.59,13.63,254496.747
2007-06-12 10:00:00,13.63,13.64,13.61,13.64,150784.5388442403,13.63,13.64,13.61,13.64,150784.5388
2007-06-12 10:30:00,13.64,13.73,13.64,13.71,226942.2120168389,13.64,13.73,13.64,13.71,226942.212
2007-06-12 11:00:00,13.7,13.73,13.68,13.73,115575.96632223498,13.7,13.73,13.68,13.73,115575.9663
2007-06-12 11:30:00,13.74,13.77,13.73,13.77,91848.45005740528,13.74,13.77,13.73,13.77,91848.4501
2007-06-12 12:00:00,13.77,13.81,13.77,13.79,167240.71947952546,13.77,13.81,13.77,13.79,167240.7195
2007-06-12 12:30:00,13.79,13.79,13.77,13.77,80750.09567546881,13.79,13.79,13.77,13.77,80750.0957
2007-06-12 13:00:00,13.78,13.78,13.74,13.75,244929.2001530808,13.78,13.78,13.74,13.75,244929.2002
2007-06-12 13:30:00,13.75,13.79,13.74,13.78,107539.22694221202,13.75,13.79,13.74,13.78,107539.2269
2007-06-12 14:00:00,13.79,13.81,13.74,13.75,130501.33945656336,13.79,13.81,13.74,13.75,130501.3395
2007-06-12 14:30:00,13.75,13.77,13.72,13.74,148871.0294680444,13.75,13.77,13.72,13.74,148871.0295
2007-06-12 15:00:00,13.74,13.75,13.7,13.73,194412.55262150784,13.74,13.75,13.7,13.73,194412.5526
2007-06-12 15:30:00,13.72,13.8,13.71,13.71,357443.55147340224,13.72,13.8,13.71,13.71,357443.5515
2007-06-13 09:30:00,13.71,13.73,13.63,13.65,61997.70378874857,13.71,13.73,13.63,13.65,61997.7038
2007-06-13 10:00:00,13.65,13.72,13.64,13.71,79219.28817451205,13.65,13.72,13.64,13.71,79219.2882
2007-06-13 10:30:00,13.7,13.72,13.67,13.68,104477.6119402985,13.7,13.72,13.67,13.68,104477.6119
2007-06-13 11:00:00,13.68,13.69,13.67,13.68,59701.49253731344,13.68,13.69,13.67,13.68,59701.4925
2007-06-13 11:30:00,13.67,13.7,13.67,13.69,51282.05128205128,13.67,13.7,13.67,13.69,51282.0513
2007-06-13 12:00:00,13.69,13.7,13.69,13.69,52430.15690776885,13.69,13.7,13.69,13.69,52430.1569
2007-06-13 12:30:00,13.69,13.74,13.69,13.7,64676.61691542289,13.69,13.74,13.69,13.7,64676.6169
2007-06-13 13:00:00,13.69,13.7,13.68,13.68,81515.49942594719,13.69,13.7,13.68,13.68,81515.4994
2007-06-13 13:30:00,13.68,13.68,13.66,13.67,273631.84079601994,13.68,13.68,13.66,13.67,273631.8408
2007-06-13 14:00:00,13.67,13.71,13.67,13.69,265212.39954075776,13.67,13.71,13.67,13.69,265212.3995
2007-06-13 14:30:00,13.7,13.72,13.69,13.71,89169.53693073096,13.7,13.72,13.69,13.71,89169.5369
2007-06-13 15:00:00,13.71,13.72,13.69,13.7,125908.91695369309,13.71,13.72,13.69,13.7,125908.917
2007-06-13 15:30:00,13.7,13.75,13.7,13.74,180252.58323765788,13.7,13.75,13.7,13.74,180252.5832
2007-06-14 09:30:00,13.74,13.84,13.72,13.83,108687.33256792958,13.74,13.84,13.72,13.83,108687.3326
2007-06-14 10:00:00,13.83,13.89,13.83,13.89,62763.10753922695,13.83,13.89,13.83,13.89,62763.1075
2007-06-14 10:30:00,13.89,13.93,13.86,13.86,60849.598163031005,13.89,13.93,13.86,13.86,60849.5982
2007-06-14 11:00:00,13.86,13.89,13.86,13.88,55874.473784921545,13.86,13.89,13.86,13.88,55874.4738
2007-06-14 11:30:00,13.88,13.89,13.86,13.88,57022.57941063911,13.88,13.89,13.86,13.88,57022.5794
2007-06-14 12:00:00,13.87,13.89,13.87,13.89,53195.560658247225,13.87,13.89,13.87,13.89,53195.5607
2007-06-14 12:30:00,13.89,13.89,13.87,13.89,29468.044393417527,13.89,13.89,13.87,13.89,29468.0444
2007-06-14 13:00:00,13.89,13.91,13.89,13.9,58170.68503635668,13.89,13.91,13.89,13.9,58170.685
2007-06-14 13:30:00,13.9,13.91,13.9,13.9,57022.57941063911,13.9,13.91,13.9,13.9,57022.5794
2007-06-14 14:00:00,13.9,13.9,13.89,13.9,43245.31190202832,13.9,13.9,13.89,13.9,43245.3119
2007-06-14 14:30:00,13.89,13.9,13.88,13.88,34825.87064676617,13.89,13.9,13.88,13.88,34825.8706
2007-06-14 15:00:00,13.88,13.88,13.85,13.86,129735.93570608496,13.88,13.88,13.85,13.86,129735.9357
2007-06-14 15:30:00,13.86,13.87,13.83,13.86,251817.83390738617,13.86,13.87,13.83,13.86,251817.8339
2007-06-15 09:30:00,13.99,14.11,13.98,14.03,291618.8289322618,13.99,14.11,13.98,14.03,291618.8289
2007-06-15 10:00:00,14.02,14.03,14.01,14.01,79601.99004975124,14.02,14.03,14.01,14.01,79601.99
2007-06-15 10:30:00,14.01,14.03,14.0,14.02,97206.27631075392,14.01,14.03,14.0,14.02,97206.2763
2007-06-15 11:00:00,14.02,14.04,14.02,14.02,109835.43819364716,14.02,14.04,14.02,14.02,109835.4382
2007-06-15 11:30:00,14.02,14.02,14.01,14.02,98354.38193647147,14.02,14.02,14.01,14.02,98354.3819
2007-06-15 12:00:00,14.02,14.04,14.02,14.03,140451.58821278226,14.02,14.04,14.02,14.03,140451.5882
2007-06-15 12:30:00,14.03,14.04,14.03,14.04,63911.21316494452,14.03,14.04,14.03,14.04,63911.2132
2007-06-15 13:00:00,14.04,14.04,14.03,14.03,65059.31879066208,14.04,14.04,14.03,14.03,65059.3188
2007-06-15 13:30:00,14.03,14.04,14.03,14.04,36356.67814772292,14.03,14.04,14.03,14.04,36356.6781
2007-06-15 14:00:00,14.03,14.04,14.02,14.03,76540.37504783773,14.03,14.04,14.02,14.03,76540.375
2007-06-15 14:30:00,14.03,14.04,14.03,14.03,69269.03941829315,14.03,14.04,14.03,14.03,69269.0394
2007-06-15 15:00:00,14.03,14.05,14.02,14.03,92231.15193264448,14.03,14.05,14.02,14.03,92231.1519
2007-06-15 15:30:00,14.03,14.04,14.02,14.04,309605.81706850365,14.03,14.04,14.02,14.04,309605.8171
2007-06-18 09:30:00,14.04,14.1,14.04,14.06,125908.91695369309,14.04,14.1,14.04,14.06,125908.917
2007-06-18 10:00:00,14.06,14.07,14.02,14.03,219288.17451205512,14.06,14.07,14.02,14.03,219288.1745
2007-06-18 10:30:00,14.03,14.04,14.0,14.02,115958.66819747417,14.03,14.04,14.0,14.02,115958.6682
2007-06-18 11:00:00,14.02,14.04,14.0,14.03,61232.300038270194,14.02,14.04,14.0,14.03,61232.3
2007-06-18 11:30:00,14.03,14.04,14.02,14.04,63528.511289705326,14.03,14.04,14.02,14.04,63528.5113
2007-06-18 12:00:00,14.03,14.03,14.02,14.03,38652.889399158055,14.03,14.03,14.02,14.03,38652.8894
2007-06-18 12:30:00,14.03,14.05,14.03,14.03,29085.34251817834,14.03,14.05,14.03,14.03,29085.3425
2007-06-18 13:00:00,14.03,14.04,14.03,14.04,37887.48564867968,14.03,14.04,14.03,14.04,37887.4856
2007-06-18 13:30:00,14.04,14.04,14.03,14.03,106773.82319173364,14.04,14.04,14.03,14.03,106773.8232
2007-06-18 14:00:00,14.03,14.03,14.02,14.02,79601.99004975124,14.03,14.03,14.02,14.02,79601.99
2007-06-18 14:30:00,14.02,14.02,14.01,14.01,100650.59318790662,14.02,14.02,14.01,14.01,100650.5932
2007-06-18 15:00:00,14.01,14.02,14.0,14.01,74626.86567164179,14.01,14.02,14.0,14.01,74626.8657
2007-06-18 15:30:00,14.01,14.03,14.0,14.0,116341.37007271335,14.01,14.03,14.0,14.0,116341.3701
2007-06-19 09:30:00,13.97,13.98,13.9,13.91,70034.44316877153,13.97,13.98,13.9,13.91,70034.4432
2007-06-19 10:00:00,13.91,13.92,13.86,13.88,87638.7294297742,13.91,13.92,13.86,13.88,87638.7294
2007-06-19 10:30:00,13.89,13.92,13.87,13.89,68886.33754305396,13.89,13.92,13.87,13.89,68886.3375
2007-06-19 11:00:00,13.89,13.91,13.87,13.9,48985.84003061615,13.89,13.91,13.87,13.9,48985.84
2007-06-19 11:30:00,13.9,13.9,13.88,13.9,60084.19441255263,13.9,13.9,13.88,13.9,60084.1944
2007-06-19 12:00:00,13.9,13.94,13.9,13.91,49751.24378109453,13.9,13.94,13.9,13.91,49751.2438
2007-06-19 12:30:00,13.92,13.96,13.91,13.96,63145.80941446614,13.92,13.96,13.91,13.96,63145.8094
2007-06-19 13:00:00,13.96,13.98,13.96,13.97,47072.330654420206,13.96,13.98,13.96,13.97,47072.3307
2007-06-19 13:30:00,13.97,13.97,13.95,13.95,50516.6475315729,13.97,13.97,13.95,13.95,50516.6475
2007-06-19 14:00:00,13.95,13.98,13.95,13.97,101033.2950631458,13.95,13.98,13.95,13.97,101033.2951
2007-06-19 14:30:00,13.98,13.99,13.96,13.97,67355.5300420972,13.98,13.99,13.96,13.97,67355.53
2007-06-19 15:00:00,13.98,14.0,13.97,13.99,90700.34443168771,13.98,14.0,13.97,13.99,90700.3444
2007-06-19 15:30:00,13.99,14.03,13.98,14.01,137772.67508610792,13.99,14.03,13.98,14.01,137772.6751
2007-06-20 09:30:00,14.04,14.1,14.01,14.07,117489.47569843092,14.04,14.1,14.01,14.07,117489.4757
2007-06-20 10:00:00,14.07,14.08,14.05,14.06,110600.84194412552,14.07,14.08,14.05,14.06,110600.8419
2007-06-20 10:30:00,14.07,14.09,14.05,14.09,135476.4638346728,14.07,14.09,14.05,14.09,135476.4638
2007-06-20 11:00:00,14.08,14.15,14.07,14.15,107921.9288174512,14.08,14.15,14.07,14.15,107921.9288
2007-06-20 11:30:00,14.15,14.15,14.11,14.13,138155.37696134712,14.15,14.15,14.11,14.13,138155.377
2007-06-20 12:00:00,14.12,14.16,14.12,14.15,86873.32567929583,14.12,14.16,14.12,14.15,86873.3257
2007-06-20 12:30:00,14.15,14.17,14.14,14.16,48985.84003061615,14.15,14.17,14.14,14.16,48985.84
2007-06-20 13:00:00,14.16,14.16,14.13,14.13,96440.87256027554,14.16,14.16,14.13,14.13,96440.8726
2007-06-20 13:30:00,14.13,14.14,14.11,14.12,36739.38002296211,14.13,14.14,14.11,14.12,36739.38
2007-06-20 14:00:00,14.12,14.15,14.12,14.14,66972.82816685802,14.12,14.15,14.12,14.14,66972.8282
2007-06-20 14:30:00,14.13,14.15,14.12,14.13,92996.55568312285,14.13,14.15,14.12,14.13,92996.5557
2007-06-20 15:00:00,14.13,14.13,14.1,14.1,93761.95943360122,14.13,14.13,14.1,14.1,93761.9594
2007-06-20 15:30:00,14.1,14.1,14.07,14.09,407194.7952544968,14.1,14.1,14.07,14.09,407194.7953
2007-06-21 09:30:00,14.04,14.04,13.9,13.94,89552.23880597015,14.04,14.04,13.9,13.94,89552.2388
2007-06-21 10:00:00,13.93,14.05,13.93,14.02,102181.40068886336,13.93,14.05,13.93,14.02,102181.4007
2007-06-21 10:30:00,14.02,14.11,14.0,14.07,77688.4806735553,14.02,14.11,14.0,14.07,77688.4807
2007-06-21 11:00:00,14.07,14.07,14.01,14.01,61615.00191350938,14.07,14.07,14.01,14.01,61615.0019
2007-06-21 11:30:00,14.01,14.02,13.98,14.02,64676.61691542289,14.01,14.02,13.98,14.02,64676.6169
2007-06-21 12:00:00,14.02,14.06,13.98,14.0,95675.46880979717,14.02,14.06,13.98,14.0,95675.4688
2007-06-21 12:30:00,14.0,14.07,14.0,14.04,57022.57941063911,14.0,14.07,14.0,14.04,57022.5794
2007-06-21 13:00:00,14.04,14.09,14.04,14.05,71947.95254496747,14.04,14.09,14.04,14.05,71947.9525
2007-06-21 13:30:00,14.05,14.1,14.05,14.08,73478.76004592422,14.05,14.1,14.05,14.08,73478.76
2007-06-21 14:00:00,14.08,14.09,14.03,14.03,71182.54879448909,14.08,14.09,14.03,14.03,71182.5488
2007-06-21 14:30:00,14.03,14.04,13.99,13.99,156525.06697282818,14.03,14.04,13.99,13.99,156525.067
2007-06-21 15:00:00,13.99,14.04,13.99,14.04,124378.10945273632,13.99,14.04,13.99,14.04,124378.1095
2007-06-21 15:30:00,14.03,14.03,14.01,14.02,117489.47569843092,14.03,14.03,14.01,14.02,117489.4757
2007-06-22 09:30:00,13.93,13.94,13.75,13.83,361270.5702257941,13.93,13.94,13.75,13.83,361270.5702
2007-06-22 10:00:00,13.83,13.84,13.77,13.77,132414.84883275928,13.83,13.84,13.77,13.77,132414.8488
2007-06-22 10:30:00,13.78,13.83,13.71,13.81,126291.61882893227,13.78,13.83,13.71,13.81,126291.6188
2007-06-22 11:00:00,13.81,13.81,13.78,13.78,73478.76004592422,13.81,13.81,13.78,13.78,73478.76
2007-06-22 11:30:00,13.78,13.8,13.74,13.77,60084.19441255263,13.78,13.8,13.74,13.77,60084.1944
2007-06-22 12:00:00,13.77,13.8,13.76,13.79,98737.08381171068,13.77,13.8,13.76,13.79,98737.0838
2007-06-22 12:30:00,13.79,13.84,13.77,13.83,190585.533869116,13.79,13.84,13.77,13.83,190585.5339
2007-06-22 13:00:00,13.83,13.86,13.81,13.84,159969.38384998086,13.83,13.86,13.81,13.84,159969.3838
2007-06-22 13:30:00,13.84,13.85,13.82,13.83,72713.35629544585,13.84,13.85,13.82,13.83,72713.3563
2007-06-22 14:00:00,13.82,13.84,13.8,13.83,98737.08381171068,13.82,13.84,13.8,13.83,98737.0838
2007-06-22 14:30:00,13.83,13.88,13.81,13.85,108687.33256792958,13.83,13.88,13.81,13.85,108687.3326
2007-06-22 15:00:00,13.85,13.85,13.82,13.84,131266.74320704173,13.85,13.85,13.82,13.84,131266.7432
2007-06-22 15:30:00,13.83,13.86,13.8,13.81,356295.4458476847,13.83,13.86,13.8,13.81,356295.4458
2007-06-25 09:30:00,13.84,13.86,13.73,13.77,70417.14504401071,13.84,13.86,13.73,13.77,70417.145
2007-06-25 10:00:00,13.77,13.86,13.75,13.84,147340.22196708765,13.77,13.86,13.75,13.84,147340.222
2007-06-25 10:30:00,13.83,13.88,13.83,13.88,65442.02066590127,13.83,13.88,13.83,13.88,65442.0207
2007-06-25 11:00:00,13.87,13.9,13.85,13.85,50133.94565633372,13.87,13.9,13.85,13.85,50133.9457
2007-06-25 11:30:00,13.86,13.87,13.85,13.85,40949.10065059319,13.86,13.87,13.85,13.85,40949.1007
2007-06-25 12:00:00,13.85,13.87,13.85,13.85,24492.920015308075,13.85,13.87,13.85,13.85,24492.92
2007-06-25 12:30:00,13.85,13.85,13.81,13.81,42097.20627631075,13.85,13.85,13.81,13.81,42097.2063
2007-06-25 13:00:00,13.81,13.85,13.79,13.83,169536.9307309606,13.81,13.85,13.79,13.83,169536.9307
2007-06-25 13:30:00,13.84,13.85,13.82,13.84,34060.46689628779,13.84,13.85,13.82,13.84,34060.4669
2007-06-25 14:00:00,13.83,13.85,13.79,13.81,102181.40068886336,13.83,13.85,13.79,13.81,102181.4007
2007-06-25 14:30:00,13.81,13.82,13.76,13.79,160734.78760045924,13.81,13.82,13.76,13.79,160734.7876
2007-06-25 15:00:00,13.79,13.84,13.76,13.82,107156.52506697284,13.79,13.84,13.76,13.82,107156.5251
2007-06-25 15:30:00,13.82,13.85,13.78,13.8,223880.59701492536,13.82,13.85,13.78,13.8,223880.597
2007-06-26 09:30:00,13.82,13.9,13.8,13.85,45924.22502870264,13.82,13.9,13.8,13.85,45924.225
2007-06-26 10:00:00,13.85,13.89,13.82,13.83,53578.26253348641,13.85,13.89,13.82,13.83,53578.2625
2007-06-26 10:30:00,13.84,13.87,13.82,13.82,78836.58629927287,13.84,13.87,13.82,13.82,78836.5863
2007-06-26 11:00:00,13.82,13.85,13.81,13.83,65059.31879066208,13.82,13.85,13.81,13.83,65059.3188
2007-06-26 11:30:00,13.83,13.9,13.83,13.88,62380.40566398776,13.83,13.9,13.83,13.88,62380.4057
2007-06-26 12:00:00,13.88,13.89,13.84,13.89,68120.93379257558,13.88,13.89,13.84,13.89,68120.9338
2007-06-26 12:30:00,13.89,13.9,13.85,13.88,65824.72254114045,13.89,13.9,13.85,13.88,65824.7225
2007-06-26 13:00:00,13.89,13.94,13.89,13.91,64293.9150401837,13.89,13.94,13.89,13.91,64293.915
2007-06-26 13:30:00,13.91,13.91,13.88,13.9,41331.802525832376,13.91,13.91,13.88,13.9,41331.8025
2007-06-26 14:00:00,13.9,13.91,13.86,13.88,66590.12629161883,13.9,13.91,13.86,13.88,66590.1263
2007-06-26 14:30:00,13.88,13.89,13.85,13.88,115575.96632223498,13.88,13.89,13.85,13.88,115575.9663
2007-06-26 15:00:00,13.87,13.9,13.86,13.89,94527.3631840796,13.87,13.9,13.86,13.89,94527.3632
2007-06-26 15:30:00,13.9,13.93,13.89,13.91,220436.28013777267,13.9,13.93,13.89,13.91,220436.2801
2007-06-27 09:30:00,13.86,13.87,13.78,13.85,47072.330654420206,13.86,13.87,13.78,13.85,47072.3307
2007-06-27 10:00:00,13.82,13.88,13.8,13.88,55109.07003444317,13.82,13.88,13.8,13.88,55109.07
2007-06-27 10:30:00,13.87,13.89,13.86,13.88,39800.99502487562,13.87,13.89,13.86,13.88,39800.995
2007-06-27 11:00:00,13.88,13.93,13.88,13.91,57787.98316111749,13.88,13.93,13.88,13.91,57787.9832
2007-06-27 11:30:00,13.91,13.91,13.86,13.88,48985.84003061615,13.91,13.91,13.86,13.88,48985.84
2007-06-27 12:00:00,13.88,13.92,13.88,13.92,35591.274397244546,13.88,13.92,13.88,13.92,35591.2744
2007-06-27 12:30:00,13.92,13.96,13.91,13.95,30998.85189437429,13.92,13.96,13.91,13.95,30998.8519
2007-06-27 13:00:00,13.95,13.96,13.91,13.93,31764.255644852663,13.95,13.96,13.91,13.93,31764.2556
2007-06-27 13:30:00,13.93,13.95,13.9,13.94,112897.05319556066,13.93,13.95,13.9,13.94,112897.0532
2007-06-27 14:00:00,13.94,13.98,13.91,13.98,37887.48564867968,13.94,13.98,13.91,13.98,37887.4856
2007-06-27 14:30:00,13.98,14.01,13.97,14.0,70799.8469192499,13.98,14.01,13.97,14.0,70799.8469
2007-06-27 15:00:00,14.0,14.02,14.0,14.02,180252.58323765788,14.0,14.02,14.0,14.02,180252.5832
2007-06-27 15:30:00,14.01,14.09,14.01,14.08,259854.57328740912,14.01,14.09,14.01,14.08,259854.5733
2007-06-28 09:30:00,14.08,14.08,14.0,14.02,34825.87064676617,14.08,14.08,14.0,14.02,34825.8706
2007-06-28 10:00:00,14.03,14.06,14.02,14.03,33295.063145809414,14.03,14.06,14.02,14.03,33295.0631
2007-06-28 10:30:00,14.03,14.05,13.98,13.99,83429.00880214313,14.03,14.05,13.98,13.99,83429.0088
2007-06-28 11:00:00,13.99,13.99,13.97,13.98,261768.08266360508,13.99,13.99,13.97,13.98,261768.0827
2007-06-28 11:30:00,13.98,14.04,13.98,14.02,53960.9644087256,13.98,14.04,13.98,14.02,53960.9644
2007-06-28 12:00:00,14.02,14.04,14.02,14.03,17221.58438576349,14.02,14.04,14.02,14.03,17221.5844
2007-06-28 12:30:00,14.03,14.04,14.02,14.03,38270.18752391887,14.03,14.04,14.02,14.03,38270.1875
2007-06-28 13:00:00,14.03,14.06,14.03,14.06,25258.32376578645,14.03,14.06,14.03,14.06,25258.3238
2007-06-28 13:30:00,14.06,14.08,14.05,14.08,127439.72445464984,14.06,14.08,14.05,14.08,127439.7245
2007-06-28 14:00:00,14.07,14.09,14.04,14.06,47837.73440489858,14.07,14.09,14.04,14.06,47837.7344
2007-06-28 14:30:00,14.06,14.09,14.01,14.07,83811.71067738232,14.06,14.09,14.01,14.07,83811.7107
2007-06-28 15:00:00,14.07,14.09,14.03,14.06,80367.39380022962,14.07,14.09,14.03,14.06,80367.3938
2007-06-28 15:30:00,14.06,14.06,14.0,14.01,90317.64255644853,14.06,14.06,14.0,14.01,90317.6426
2007-06-29 09:30:00,14.09,14.09,13.93,13.97,148871.0294680444,14.09,14.09,13.93,13.97,148871.0295
2007-06-29 10:00:00,13.98,14.03,13.97,13.98,43628.01377726751,13.98,14.03,13.97,13.98,43628.0138
2007-06-29 10:30:00,13.98,14.03,13.98,13.98,197091.46574818212,13.98,14.03,13.98,13.98,197091.4657
2007-06-29 11:00:00,13.98,14.01,13.98,13.99,69269.03941829315,13.98,14.01,13.98,13.99,69269.0394
2007-06-29 11:30:00,13.99,14.01,13.98,14.0,40949.10065059319,13.99,14.01,13.98,14.0,40949.1007
2007-06-29 12:00:00,14.01,14.01,13.98,13.99,63145.80941446614,14.01,14.01,13.98,13.99,63145.8094
2007-06-29 12:30:00,13.99,14.0,13.98,13.99,81515.49942594719,13.99,14.0,13.98,13.99,81515.4994
2007-06-29 13:00:00,13.98,14.01,13.95,14.01,60849.598163031005,13.98,14.01,13.95,14.01,60849.5982
2007-06-29 13:30:00,14.01,14.03,14.0,14.01,30233.44814389591,14.01,14.03,14.0,14.01,30233.4481
2007-06-29 14:00:00,14.01,14.01,13.94,13.97,53960.9644087256,14.01,14.01,13.94,13.97,53960.9644
2007-06-29 14:30:00,13.96,13.99,13.95,13.97,44393.417527745885,13.96,13.99,13.95,13.97,44393.4175
2007-06-29 15:00:00,13.97,13.98,13.87,13.87,121699.196326062,13.97,13.98,13.87,13.87,121699.1963
2007-06-29 15:30:00,13.87,13.97,13.87,13.95,172981.24760811328,13.87,13.97,13.87,13.95,172981.2476
2007-07-02 09:30:00,13.93,14.1,13.93,14.1,168006.12323000384,13.93,14.1,13.93,14.1,168006.1232
2007-07-02 10:00:00,14.07,14.16,14.07,14.1,112897.05319556066,14.07,14.16,14.07,14.1,112897.0532
2007-07-02 10:30:00,14.1,14.13,14.08,14.1,86490.62380405664,14.1,14.13,14.08,14.1,86490.6238
2007-07-02 11:00:00,14.12,14.14,14.1,14.1,88786.83505549177,14.12,14.14,14.1,14.1,88786.8351
2007-07-02 11:30:00,14.1,14.11,14.1,14.11,32146.95752009185,14.1,14.11,14.1,14.11,32146.9575
2007-07-02 12:00:00,14.11,14.14,14.09,14.14,132797.55070799848,14.11,14.14,14.09,14.14,132797.5507
2007-07-02 12:30:00,14.14,14.14,14.12,14.14,45924.22502870264,14.14,14.14,14.12,14.14,45924.225
2007-07-02 13:00:00,14.14,14.16,14.13,14.14,46306.92690394183,14.14,14.16,14.13,14.14,46306.9269
2007-07-02 13:30:00,14.15,14.19,14.13,14.19,63911.21316494452,14.15,14.19,14.13,14.19,63911.2132
2007-07-02 14:00:00,14.19,14.19,14.18,14.18,50516.6475315729,14.19,14.19,14.18,14.18,50516.6475
2007-07-02 14:30:00,14.19,14.21,14.18,14.2,94910.0650593188,14.19,14.21,14.18,14.2,94910.0651
2007-07-02 15:00:00,14.2,14.25,14.19,14.24,224646.00076540376,14.2,14.25,14.19,14.24,224646.0008
2007-07-02 15:30:00,14.24,14.24,14.19,14.21,173363.94948335248,14.24,14.24,14.19,14.21,173363.9495
2007-07-03 09:30:00,14.28,14.33,14.25,14.33,212782.2426329889,14.28,14.33,14.25,14.33,212782.2426
2007-07-03 10:00:00,14.33,14.33,14.26,14.29,132414.84883275928,14.33,14.33,14.26,14.29,132414.8488
2007-07-03 10:30:00,14.29,14.3,14.27,14.29,59318.79066207425,14.29,14.3,14.27,14.29,59318.7907
2007-07-03 11:00:00,14.29,14.31,14.29,14.31,42479.90815154994,14.29,14.31,14.29,14.31,42479.9082
2007-07-03 11:30:00,14.31,14.33,14.28,14.32,179869.88136241867,14.31,14.33,14.28,14.32,179869.8814
2007-07-03 12:00:00,14.33,14.34,14.31,14.33,58936.088786835055,14.33,14.34,14.31,14.33,58936.0888
2007-07-03 12:30:00,14.33,14.35,14.3,14.31,133562.95445847686,14.33,14.35,14.3,14.31,133562.9545
2007-07-05 09:30:00,14.36,14.36,14.24,14.29,74626.86567164179,14.36,14.36,14.24,14.29,74626.8657
2007-07-05 10:00:00,14.3,14.3,14.26,14.28,30233.44814389591,14.3,14.3,14.26,14.28,30233.4481
2007-07-05 10:30:00,14.28,14.29,14.25,14.26,24492.920015308075,14.28,14.29,14.25,14.26,24492.92
2007-07-05 11:00:00,14.26,14.27,14.22,14.26,117106.77382319172,14.26,14.27,14.22,14.26,117106.7738
2007-07-05 11:30:00,14.26,14.27,14.23,14.24,121316.49445082282,14.26,14.27,14.23,14.24,121316.4945
2007-07-05 12:00:00,14.24,14.26,14.23,14.23,52812.85878300804,14.24,14.26,14.23,14.23,52812.8588
2007-07-05 12:30:00,14.22,14.22,14.2,14.22,20665.901262916188,14.22,14.22,14.2,14.22,20665.9013
2007-07-05 13:00:00,14.21,14.25,14.21,14.24,17221.58438576349,14.21,14.25,14.21,14.24,17221.5844
2007-07-05 13:30:00,14.24,14.25,14.24,14.24,6505.931879066207,14.24,14.25,14.24,14.24,6505.9319
2007-07-05 14:00:00,14.24,14.25,14.23,14.24,28319.93876769996,14.24,14.25,14.23,14.24,28319.9388
2007-07-05 14:30:00,14.24,14.27,14.24,14.26,27171.833141982395,14.24,14.27,14.24,14.26,27171.8331
2007-07-05 15:00:00,14.25,14.26,14.25,14.25,44010.7156525067,14.25,14.26,14.25,14.25,44010.7157
2007-07-05 15:30:00,14.25,14.29,14.25,14.26,104094.91006505932,14.25,14.29,14.25,14.26,104094.9101
2007-07-06 09:30:00,14.28,14.28,14.19,14.21,65442.02066590127,14.28,14.28,14.19,14.21,65442.0207
2007-07-06 10:00:00,14.2,14.25,14.19,14.24,40183.69690011481,14.2,14.25,14.19,14.24,40183.6969
2007-07-06 10:30:00,14.25,14.3,14.24,14.28,110983.54381936471,14.25,14.3,14.24,14.28,110983.5438
2007-07-06 11:00:00,14.28,14.35,14.28,14.35,15308.075009567548,14.28,14.35,14.28,14.35,15308.075
2007-07-06 11:30:00,14.35,14.37,14.35,14.35,31381.553769613474,14.35,14.37,14.35,14.35,31381.5538
2007-07-06 12:00:00,14.35,14.36,14.33,14.33,24492.920015308075,14.35,14.36,14.33,14.33,24492.92
2007-07-06 12:30:00,14.33,14.35,14.32,14.33,37887.48564867968,14.33,14.35,14.32,14.33,37887.4856
2007-07-06 13:00:00,14.33,14.34,14.29,14.33,96058.17068503636,14.33,14.34,14.29,14.33,96058.1707
2007-07-06 13:30:00,14.33,14.36,14.32,14.36,8802.14313050134,14.33,14.36,14.32,14.36,8802.1431
2007-07-06 14:00:00,14.36,14.36,14.34,14.35,16456.180635285113,14.36,14.36,14.34,14.35,16456.1806
2007-07-06 14:30:00,14.35,14.35,14.29,14.33,70417.14504401071,14.35,14.35,14.29,14.33,70417.145
2007-07-06 15:00:00,14.33,14.36,14.33,14.33,47455.0325296594,14.33,14.36,14.33,14.33,47455.0325
2007-07-06 15:30:00,14.34,14.35,14.31,14.35,92613.85380788366,14.34,14.35,14.31,14.35,92613.8538
2007-07-09 09:30:00,14.36,14.37,14.29,14.3,123230.00382701877,14.36,14.37,14.29,14.3,123230.0038
2007-07-09 10:00:00,14.31,14.33,14.3,14.32,110983.54381936471,14.31,14.33,14.3,14.32,110983.5438
2007-07-09 10:30:00,14.32,14.34,14.21,14.23,117872.17757367012,14.32,14.34,14.21,14.23,117872.1776
2007-07-09 11:00:00,14.23,14.31,14.23,14.3,70799.8469192499,14.23,14.31,14.23,14.3,70799.8469
2007-07-09 11:30:00,14.3,14.33,14.28,14.33,34060.46689628779,14.3,14.33,14.28,14.33,34060.4669
2007-07-09 12:00:00,14.34,14.36,14.33,14.35,26023.72751626483,14.34,14.36,14.33,14.35,26023.7275
2007-07-09 12:30:00,14.35,14.37,14.35,14.36,30233.44814389591,14.35,14.37,14.35,14.36,30233.4481
2007-07-09 13:00:00,14.36,14.41,14.35,14.4,98354.38193647147,14.36,14.41,14.35,14.4,98354.3819
2007-07-09 13:30:00,14.4,14.43,14.39,14.42,150401.83696900116,14.4,14.43,14.39,14.42,150401.837
2007-07-09 14:00:00,14.43,14.45,14.42,14.43,98354.38193647147,14.43,14.45,14.42,14.43,98354.3819
2007-07-09 14:30:00,14.43,14.46,14.42,14.44,126674.32070417146,14.43,14.46,14.42,14.44,126674.3207
2007-07-09 15:00:00,14.44,14.46,14.41,14.42,220818.98201301188,14.44,14.46,14.41,14.42,220818.982
2007-07-09 15:30:00,14.42,14.48,14.41,14.46,332567.92958285497,14.42,14.48,14.41,14.46,332567.9296
2007-07-10 09:30:00,14.48,14.48,14.31,14.41,108687.33256792958,14.48,14.48,14.31,14.41,108687.3326
2007-07-10 10:00:00,14.41,14.41,14.38,14.39,133945.65633371603,14.41,14.41,14.38,14.39,133945.6563
2007-07-10 10:30:00,14.39,14.4,14.34,14.36,53578.26253348641,14.39,14.4,14.34,14.36,53578.2625
2007-07-10 11:00:00,14.36,14.4,14.35,14.37,57022.57941063911,14.36,14.4,14.35,14.37,57022.5794
2007-07-10 11:30:00,14.37,14.4,14.37,14.4,53960.9644087256,14.37,14.4,14.37,14.4,53960.9644
2007-07-10 12:00:00,14.4,14.47,14.4,14.42,227324.91389207807,14.4,14.47,14.4,14.42,227324.9139
2007-07-10 12:30:00,14.42,14.44,14.42,14.42,73478.76004592422,14.42,14.44,14.42,14.42,73478.76
2007-07-10 13:00:00,14.42,14.43,14.36,14.36,141982.395713739,14.42,14.43,14.36,14.36,141982.3957
2007-07-10 13:30:00,14.36,14.37,14.31,14.32,97588.97818599312,14.36,14.37,14.31,14.32,97588.9782
2007-07-10 14:00:00,14.32,14.37,14.31,14.35,51282.05128205128,14.32,14.37,14.31,14.35,51282.0513
2007-07-10 14:30:00,14.36,14.37,14.35,14.36,75774.97129735936,14.36,14.37,14.35,14.36,75774.9713
2007-07-10 15:00:00,14.36,14.36,14.33,14.34,84194.4125526215,14.36,14.36,14.33,14.34,84194.4126
2007-07-10 15:30:00,14.34,14.34,14.29,14.3,259471.87141217,14.34,14.34,14.29,14.3,259471.8714
2007-07-11 09:30:00,14.33,14.36,14.27,14.29,85725.22005357826,14.33,14.36,14.27,14.29,85725.2201
2007-07-11 10:00:00,14.29,14.33,14.28,14.32,50899.34940681209,14.29,14.33,14.28,14.32,50899.3494
2007-07-11 10:30:00,14.33,14.33,14.3,14.31,43628.01377726751,14.33,14.33,14.3,14.31,43628.0138
2007-07-11 11:00:00,14.31,14.37,13.82,14.37,205893.6088786835,14.31,14.37,13.82,14.37,205893.6089
2007-07-11 11:30:00,14.36,14.36,14.32,14.34,260237.27516264832,14.36,14.36,14.32,14.34,260237.2752
2007-07-11 12:00:00,14.34,14.37,14.33,14.36,51664.75315729047,14.34,14.37,14.33,14.36,51664.7532
2007-07-11 12:30:00,14.36,14.37,14.33,14.34,83046.30692690394,14.36,14.37,14.33,14.34,83046.3069
2007-07-11 13:00:00,14.34,14.34,14.32,14.33,126674.32070417146,14.34,14.34,14.32,14.33,126674.3207
2007-07-11 13:30:00,14.33,14.34,14.32,14.32,151932.64446995792,14.33,14.34,14.32,14.32,151932.6445
2007-07-11 14:00:00,14.31,14.34,14.3,14.33,118254.8794489093,14.31,14.34,14.3,14.33,118254.8794
2007-07-11 14:30:00,14.33,14.34,14.29,14.3,80367.39380022962,14.33,14.34,14.29,14.3,80367.3938
2007-07-11 15:00:00,14.29,14.31,14.29,14.3,119402.98507462688,14.29,14.31,14.29,14.3,119402.9851
2007-07-11 15:30:00,14.3,14.33,14.28,14.33,210868.73325679297,14.3,14.33,14.28,14.33,210868.7333
2007-07-12 09:30:00,14.42,14.46,14.39,14.42,112131.64944508228,14.42,14.46,14.39,14.42,112131.6494
2007-07-12 10:00:00,14.42,14.44,14.41,14.42,58170.68503635668,14.42,14.44,14.41,14.42,58170.685
2007-07-12 10:30:00,14.42,14.46,14.41,14.46,102564.10256410256,14.42,14.46,14.41,14.46,102564.1026
2007-07-12 11:00:00,14.45,14.46,14.42,14.44,163796.40260237275,14.45,14.46,14.42,14.44,163796.4026
2007-07-12 11:30:00,14.44,14.47,14.44,14.44,70799.8469192499,14.44,14.47,14.44,14.44,70799.8469
2007-07-12 12:00:00,14.45,14.47,14.45,14.47,75009.56754688098,14.45,14.47,14.45,14.47,75009.5675
2007-07-12 12:30:00,14.48,14.48,14.45,14.47,53195.560658247225,14.48,14.48,14.45,14.47,53195.5607
2007-07-12 13:00:00,14.48,14.51,14.48,14.51,94910.0650593188,14.48,14.51,14.48,14.51,94910.0651
2007-07-12 13:30:00,14.51,14.53,14.49,14.52,78071.18254879449,14.51,14.53,14.49,14.52,78071.1825
2007-07-12 14:00:00,14.52,14.52,14.5,14.52,40183.69690011481,14.52,14.52,14.5,14.52,40183.6969
2007-07-12 14:30:00,14.51,14.54,14.5,14.54,62380.40566398776,14.51,14.54,14.5,14.54,62380.4057
2007-07-12 15:00:00,14.54,14.56,14.53,14.56,104477.6119402985,14.54,14.56,14.53,14.56,104477.6119
2007-07-12 15:30:00,14.57,14.58,14.55,14.57,254879.44890929968,14.57,14.58,14.55,14.57,254879.4489
2007-07-13 09:30:00,14.59,14.62,14.52,14.55,116341.37007271335,14.59,14.62,14.52,14.55,116341.3701
2007-07-13 10:00:00,14.55,14.6,14.51,14.51,74626.86567164179,14.55,14.6,14.51,14.51,74626.8657
2007-07-13 10:30:00,14.51,14.54,14.5,14.54,34825.87064676617,14.51,14.54,14.5,14.54,34825.8706
2007-07-13 11:00:00,14.54,14.56,14.52,14.52,46689.62877918102,14.54,14.56,14.52,14.52,46689.6288
2007-07-13 11:30:00,14.52,14.54,14.51,14.53,45924.22502870264,14.52,14.54,14.51,14.53,45924.225
2007-07-13 12:00:00,14.53,14.59,14.53,14.59,55491.77190968236,14.53,14.59,14.53,14.59,55491.7719
2007-07-13 12:30:00,14.59,14.61,14.58,14.59,99502.48756218904,14.59,14.61,14.58,14.59,99502.4876
2007-07-13 13:00:00,14.59,14.62,14.58,14.62,46689.62877918102,14.59,14.62,14.58,14.62,46689.6288
2007-07-13 13:30:00,14.62,14.63,14.61,14.62,24110.21814006889,14.62,14.63,14.61,14.62,24110.2181
2007-07-13 14:00:00,14.62,14.64,14.62,14.64,70799.8469192499,14.62,14.64,14.62,14.64,70799.8469
2007-07-13 14:30:00,14.63,14.65,14.63,14.65,91848.45005740528,14.63,14.65,14.63,14.65,91848.4501
2007-07-13 15:00:00,14.65,14.69,14.64,14.67,154611.55759663222,14.65,14.69,14.64,14.67,154611.5576
2007-07-13 15:30:00,14.67,14.69,14.66,14.68,294680.4439341753,14.67,14.69,14.66,14.68,294680.4439
2007-07-16 09:30:00,14.63,14.64,14.57,14.6,70417.14504401071,14.63,14.64,14.57,14.6,70417.145
2007-07-16 10:00:00,14.59,14.6,14.54,14.59,140068.88633754305,14.59,14.6,14.54,14.59,140068.8863
2007-07-16 10:30:00,14.59,14.6,14.58,14.59,32912.361270570225,14.59,14.6,14.58,14.59,32912.3613
2007-07-16 11:00:00,14.59,14.59,14.57,14.58,19517.795637198626,14.59,14.59,14.57,14.58,19517.7956
2007-07-16 11:30:00,14.58,14.58,14.56,14.58,31381.553769613474,14.58,14.58,14.56,14.58,31381.5538
2007-07-16 12:00:00,14.57,14.58,14.56,14.58,19900.49751243781,14.57,14.58,14.56,14.58,19900.4975
2007-07-16 12:30:00,14.58,14.59,14.56,14.58,53195.560658247225,14.58,14.59,14.56,14.58,53195.5607
2007-07-16 13:00:00,14.58,14.59,14.56,14.57,41714.504401071565,14.58,14.59,14.56,14.57,41714.5044
2007-07-16 13:30:00,14.56,14.57,14.54,14.54,37122.0818982013,14.56,14.57,14.54,14.54,37122.0819
2007-07-16 14:00:00,14.55,14.56,14.54,14.56,37504.78377344049,14.55,14.56,14.54,14.56,37504.7838
2007-07-16 14:30:00,14.56,14.56,14.53,14.55,49368.54190585534,14.56,14.56,14.53,14.55,49368.5419
2007-07-16 15:00:00,14.54,14.54,14.53,14.53,50899.34940681209,14.54,14.54,14.53,14.53,50899.3494
2007-07-16 15:30:00,14.53,14.54,14.51,14.52,117872.17757367012,14.53,14.54,14.51,14.52,117872.1776
2007-07-17 09:30:00,14.52,14.63,14.52,14.57,112514.35132032148,14.52,14.63,14.52,14.57,112514.3513
2007-07-17 10:00:00,14.57,14.61,14.57,14.6,42862.61002678913,14.57,14.61,14.57,14.6,42862.61
2007-07-17 10:30:00,14.6,14.62,14.59,14.61,100650.59318790662,14.6,14.62,14.59,14.61,100650.5932
2007-07-17 11:00:00,14.6,14.62,14.58,14.6,29850.74626865672,14.6,14.62,14.58,14.6,29850.7463
2007-07-17 11:30:00,14.59,14.61,14.59,14.6,32529.65939533104,14.59,14.61,14.59,14.6,32529.6594
2007-07-17 12:00:00,14.6,14.61,14.59,14.6,19135.09376195944,14.6,14.61,14.59,14.6,19135.0938
2007-07-17 12:30:00,14.59,14.6,14.55,14.59,69269.03941829315,14.59,14.6,14.55,14.59,69269.0394
2007-07-17 13:00:00,14.58,14.6,14.58,14.58,30616.150019135097,14.58,14.6,14.58,14.58,30616.15
2007-07-17 13:30:00,14.59,14.62,14.58,14.62,54343.66628396479,14.59,14.62,14.58,14.62,54343.6663
2007-07-17 14:00:00,14.62,14.62,14.59,14.6,65442.02066590127,14.62,14.62,14.59,14.6,65442.0207
2007-07-17 14:30:00,14.61,14.62,14.6,14.62,24492.920015308075,14.61,14.62,14.6,14.62,24492.92
2007-07-17 15:00:00,14.62,14.62,14.6,14.61,50133.94565633372,14.62,14.62,14.6,14.61,50133.9457
2007-07-17 15:30:00,14.61,14.61,14.57,14.58,77305.77879831611,14.61,14.61,14.57,14.58,77305.7788
2007-07-18 09:30:00,14.58,14.63,14.51,14.61,55109.07003444317,14.58,14.63,14.51,14.61,55109.07
2007-07-18 10:00:00,14.61,14.62,14.52,14.55,65059.31879066208,14.61,14.62,14.52,14.55,65059.3188
2007-07-18 10:30:00,14.54,14.55,14.48,14.49,90700.34443168771,14.54,14.55,14.48,14.49,90700.3444
2007-07-18 11:00:00,14.5,14.5,14.47,14.47,39035.59127439725,14.5,14.5,14.47,14.47,39035.5913
2007-07-18 11:30:00,14.48,14.49,14.46,14.46,46689.62877918102,14.48,14.49,14.46,14.46,46689.6288
2007-07-18 12:00:00,14.47,14.47,14.42,14.46,70034.44316877153,14.47,14.47,14.42,14.46,70034.4432
2007-07-18 12:30:00,14.45,14.47,14.45,14.46,57022.57941063911,14.45,14.47,14.45,14.46,57022.5794
2007-07-18 13:00:00,14.47,14.49,14.46,14.49,49368.54190585534,14.47,14.49,14.46,14.49,49368.5419
2007-07-18 13:30:00,14.49,14.49,14.47,14.48,34443.16877152698,14.49,14.49,14.47,14.48,34443.1688
2007-07-18 14:00:00,14.48,14.48,14.44,14.44,29850.74626865672,14.48,14.48,14.44,14.44,29850.7463
2007-07-18 14:30:00,14.44,14.48,14.43,14.48,44776.119402985074,14.44,14.48,14.43,14.48,44776.1194
2007-07-18 15:00:00,14.49,14.49,14.46,14.49,57787.98316111749,14.49,14.49,14.46,14.49,57787.9832
2007-07-18 15:30:00,14.49,14.56,14.48,14.56,167240.71947952546,14.49,14.56,14.48,14.56,167240.7195
2007-07-19 09:30:00,14.63,14.63,14.5,14.5,77305.77879831611,14.63,14.63,14.5,14.5,77305.7788
2007-07-19 10:00:00,14.49,14.5,14.46,14.5,60466.89628779182,14.49,14.5,14.46,14.5,60466.8963
2007-07-19 10:30:00,14.5,14.51,14.45,14.47,86107.92192881745,14.5,14.51,14.45,14.47,86107.9219
2007-07-19 11:00:00,14.47,14.54,14.47,14.54,51664.75315729047,14.47,14.54,14.47,14.54,51664.7532
2007-07-19 11:30:00,14.53,14.53,14.5,14.52,90317.64255644853,14.53,14.53,14.5,14.52,90317.6426
2007-07-19 12:00:00,14.52,14.55,14.51,14.55,392269.4221201684,14.52,14.55,14.51,14.55,392269.4221
2007-07-19 12:30:00,14.55,14.56,14.55,14.55,54726.36815920398,14.55,14.56,14.55,14.55,54726.3682
2007-07-19 13:00:00,14.56,14.56,14.54,14.56,32146.95752009185,14.56,14.56,14.54,14.56,32146.9575
2007-07-19 13:30:00,14.56,14.56,14.53,14.53,36739.38002296211,14.56,14.56,14.53,14.53,36739.38
2007-07-19 14:00:00,14.52,14.53,14.49,14.52,86873.32567929583,14.52,14.53,14.49,14.52,86873.3257
2007-07-19 14:30:00,14.52,14.54,14.52,14.54,97588.97818599312,14.52,14.54,14.52,14.54,97588.9782
2007-07-19 15:00:00,14.54,14.55,14.52,14.54,48220.43628013777,14.54,14.55,14.52,14.54,48220.4363
2007-07-19 15:30:00,14.54,14.54,14.52,14.53,66207.42441637964,14.54,14.54,14.52,14.53,66207.4244
2007-07-20 09:30:00,14.53,14.53,14.37,14.38,188289.3226176808,14.53,14.53,14.37,14.38,188289.3226
2007-07-20 10:00:00,14.38,14.41,14.36,14.4,472254.1140451589,14.38,14.41,14.36,14.4,472254.114
2007-07-20 10:30:00,14.4,14.4,14.34,14.37,190585.533869116,14.4,14.4,14.34,14.37,190585.5339
2007-07-20 11:00:00,14.36,14.38,14.36,14.37,79984.69192499043,14.36,14.38,14.36,14.37,79984.6919
2007-07-20 11:30:00,14.36,14.37,14.36,14.36,98354.38193647147,14.36,14.37,14.36,14.36,98354.3819
2007-07-20 12:00:00,14.36,14.38,14.36,14.38,69651.74129353234,14.36,14.38,14.36,14.38,69651.7413
2007-07-20 12:30:00,14.37,14.38,14.35,14.35,35973.976272483735,14.37,14.38,14.35,14.35,35973.9763
2007-07-20 13:00:00,14.35,14.37,14.35,14.37,42862.61002678913,14.35,14.37,14.35,14.37,42862.61
2007-07-20 13:30:00,14.37,14.41,14.37,14.39,91848.45005740528,14.37,14.41,14.37,14.39,91848.4501
2007-07-20 14:00:00,14.39,14.49,14.38,14.46,183314.1982395714,14.39,14.49,14.38,14.46,183314.1982
2007-07-20 14:30:00,14.45,14.46,14.43,14.45,121316.49445082282,14.45,14.46,14.43,14.45,121316.4945
2007-07-20 15:00:00,14.45,14.48,14.44,14.46,344431.6877152698,14.45,14.48,14.44,14.46,344431.6877
2007-07-20 15:30:00,14.47,14.47,14.4,14.4,182931.49636433212,14.47,14.47,14.4,14.4,182931.4964
2007-07-23 09:30:00,14.39,14.45,14.38,14.42,60466.89628779182,14.39,14.45,14.38,14.42,60466.8963
2007-07-23 10:00:00,14.43,14.44,14.37,14.4,42862.61002678913,14.43,14.44,14.37,14.4,42862.61
2007-07-23 10:30:00,14.41,14.51,14.41,14.49,85725.22005357826,14.41,14.51,14.41,14.49,85725.2201
2007-07-23 11:00:00,14.5,14.53,14.48,14.5,39418.29314963643,14.5,14.53,14.48,14.5,39418.2931
2007-07-23 11:30:00,14.5,14.53,14.5,14.51,78453.88442403368,14.5,14.53,14.5,14.51,78453.8844
2007-07-23 12:00:00,14.51,14.52,14.5,14.5,40949.10065059319,14.51,14.52,14.5,14.5,40949.1007
2007-07-23 12:30:00,14.5,14.52,14.48,14.49,70034.44316877153,14.5,14.52,14.48,14.49,70034.4432
2007-07-23 13:00:00,14.48,14.5,14.46,14.46,150401.83696900116,14.48,14.5,14.46,14.46,150401.837
2007-07-23 13:30:00,14.47,14.49,14.44,14.46,209720.6276310754,14.47,14.49,14.44,14.46,209720.6276
2007-07-23 14:00:00,14.46,14.47,14.45,14.46,105625.71756601609,14.46,14.47,14.45,14.46,105625.7176
2007-07-23 14:30:00,14.47,14.49,14.45,14.48,46689.62877918102,14.47,14.49,14.45,14.48,46689.6288
2007-07-23 15:00:00,14.48,14.49,14.47,14.48,57405.2812858783,14.48,14.49,14.47,14.48,57405.2813
2007-07-23 15:30:00,14.48,14.52,14.47,14.48,198622.27324913893,14.48,14.52,14.47,14.48,198622.2732
2007-07-24 09:30:00,14.39,14.44,14.27,14.43,100650.59318790662,14.39,14.44,14.27,14.43,100650.5932
2007-07-24 10:00:00,14.43,14.48,14.41,14.45,109835.43819364716,14.43,14.48,14.41,14.45,109835.4382
2007-07-24 10:30:00,14.45,14.52,14.45,14.49,135093.7619594336,14.45,14.52,14.45,14.49,135093.762
2007-07-24 11:00:00,14.46,14.5,14.46,14.49,122464.6000765404,14.46,14.5,14.46,14.49,122464.6001
2007-07-24 11:30:00,14.49,14.54,14.47,14.54,195560.65824722545,14.49,14.54,14.47,14.54,195560.6582
2007-07-24 12:00:00,14.53,14.6,14.53,14.59,138920.7807118255,14.53,14.6,14.53,14.59,138920.7807
2007-07-24 12:30:00,14.59,14.64,14.58,14.61,210103.3295063146,14.59,14.64,14.58,14.61,210103.3295
2007-07-24 13:00:00,14.6,14.6,14.54,14.57,85342.51817833907,14.6,14.6,14.54,14.57,85342.5182
2007-07-24 13:30:00,14.54,14.58,14.54,14.58,106391.12131649443,14.54,14.58,14.54,14.58,106391.1213
2007-07-24 14:00:00,14.58,14.58,14.53,14.53,107921.9288174512,14.58,14.58,14.53,14.53,107921.9288
2007-07-24 14:30:00,14.53,14.54,14.49,14.51,138920.7807118255,14.53,14.54,14.49,14.51,138920.7807
2007-07-24 15:00:00,14.51,14.53,14.47,14.48,195177.95637198625,14.51,14.53,14.47,14.48,195177.9564
2007-07-24 15:30:00,14.47,14.54,14.46,14.5,267891.31266743207,14.47,14.54,14.46,14.5,267891.3127
2007-07-25 09:30:00,14.57,14.62,14.53,14.58,118254.8794489093,14.57,14.62,14.53,14.58,118254.8794
2007-07-25 10:00:00,14.57,14.6,14.5,14.52,83429.00880214313,14.57,14.6,14.5,14.52,83429.0088
2007-07-25 10:30:00,14.53,14.55,14.5,14.55,63145.80941446614,14.53,14.55,14.5,14.55,63145.8094
2007-07-25 11:00:00,14.55,14.63,14.52,14.55,77305.77879831611,14.55,14.63,14.52,14.55,77305.7788
2007-07-25 11:30:00,14.57,14.58,14.54,14.58,35591.274397244546,14.57,14.58,14.54,14.58,35591.2744
2007-07-25 12:00:00,14.58,14.6,14.57,14.6,48220.43628013777,14.58,14.6,14.57,14.6,48220.4363
2007-07-25 12:30:00,14.6,14.61,14.57,14.58,74626.86567164179,14.6,14.61,14.57,14.58,74626.8657
2007-07-25 13:00:00,14.58,14.61,14.57,14.59,141982.395713739,14.58,14.61,14.57,14.59,141982.3957
2007-07-25 13:30:00,14.58,14.58,14.54,14.54,58170.68503635668,14.58,14.58,14.54,14.54,58170.685
2007-07-25 14:00:00,14.55,14.59,14.54,14.56,44010.7156525067,14.55,14.59,14.54,14.56,44010.7157
2007-07-25 14:30:00,14.56,14.59,14.54,14.56,63911.21316494452,14.56,14.59,14.54,14.56,63911.2132
2007-07-25 15:00:00,14.56,14.66,14.56,14.62,138155.37696134712,14.56,14.66,14.56,14.62,138155.377
2007-07-25 15:30:00,14.61,14.61,14.57,14.6,135093.7619594336,14.61,14.61,14.57,14.6,135093.762
2007-07-26 09:30:00,14.5,14.69,14.35,14.44,103329.50631458094,14.5,14.69,14.35,14.44,103329.5063
2007-07-26 10:00:00,14.43,14.48,14.41,14.42,82280.90317642556,14.43,14.48,14.41,14.42,82280.9032
2007-07-26 10:30:00,14.43,14.48,14.42,14.46,68886.33754305396,14.43,14.48,14.42,14.46,68886.3375
2007-07-26 11:00:00,14.44,14.44,14.33,14.43,95675.46880979717,14.44,14.44,14.33,14.43,95675.4688
2007-07-26 11:30:00,14.42,14.49,14.42,14.46,52430.15690776885,14.42,14.49,14.42,14.46,52430.1569
2007-07-26 12:00:00,14.47,14.49,14.42,14.44,57787.98316111749,14.47,14.49,14.42,14.44,57787.9832
2007-07-26 12:30:00,14.43,14.43,14.36,14.4,103712.20818982011,14.43,14.43,14.36,14.4,103712.2082
2007-07-26 13:00:00,14.39,14.44,14.37,14.38,67738.2319173364,14.39,14.44,14.37,14.38,67738.2319
2007-07-26 13:30:00,14.39,14.44,14.38,14.39,53960.9644087256,14.39,14.44,14.38,14.39,53960.9644
2007-07-26 14:00:00,14.39,14.42,14.28,14.32,169154.2288557214,14.39,14.42,14.28,14.32,169154.2289
2007-07-26 14:30:00,14.32,14.37,14.3,14.35,94144.6613088404,14.32,14.37,14.3,14.35,94144.6613
2007-07-26 15:00:00,14.35,14.47,14.35,14.41,93761.95943360122,14.35,14.47,14.35,14.41,93761.9594
2007-07-26 15:30:00,14.4,14.41,14.32,14.35,216609.2613853808,14.4,14.41,14.32,14.35,216609.2614
2007-07-27 09:30:00,14.5,14.5,14.11,14.24,83046.30692690394,14.5,14.5,14.11,14.24,83046.3069
2007-07-27 10:00:00,14.24,14.31,14.22,14.25,60084.19441255263,14.24,14.31,14.22,14.25,60084.1944
2007-07-27 10:30:00,14.25,14.25,14.17,14.17,40183.69690011481,14.25,14.25,14.17,14.17,40183.6969
2007-07-27 11:00:00,14.19,14.24,14.18,14.21,38270.18752391887,14.19,14.24,14.18,14.21,38270.1875
2007-07-27 11:30:00,14.22,14.24,14.19,14.21,45541.52315346345,14.22,14.24,14.19,14.21,45541.5232
2007-07-27 12:00:00,14.2,14.28,14.2,14.26,63528.511289705326,14.2,14.28,14.2,14.26,63528.5113
2007-07-27 12:30:00,14.26,14.28,14.21,14.21,63528.511289705326,14.26,14.28,14.21,14.21,63528.5113
2007-07-27 13:00:00,14.22,14.29,14.22,14.29,41331.802525832376,14.22,14.29,14.22,14.29,41331.8025
2007-07-27 13:30:00,14.28,14.32,14.25,14.31,35591.274397244546,14.28,14.32,14.25,14.31,35591.2744
2007-07-27 14:00:00,14.3,14.31,14.24,14.24,71947.95254496747,14.3,14.31,14.24,14.24,71947.9525
2007-07-27 14:30:00,14.24,14.33,14.23,14.31,60084.19441255263,14.24,14.33,14.23,14.31,60084.1944
2007-07-27 15:00:00,14.31,14.31,14.25,14.26,45158.82127822426,14.31,14.31,14.25,14.26,45158.8213
2007-07-27 15:30:00,14.26,14.27,14.15,14.17,128587.8300803674,14.26,14.27,14.15,14.17,128587.8301
2007-07-30 09:30:00,14.15,14.28,14.01,14.1,92613.85380788366,14.15,14.28,14.01,14.1,92613.8538
2007-07-30 10:00:00,14.1,14.17,14.09,14.17,92996.55568312285,14.1,14.17,14.09,14.17,92996.5557
2007-07-30 10:30:00,14.16,14.23,14.14,14.21,130118.63758132416,14.16,14.23,14.14,14.21,130118.6376
2007-07-30 11:00:00,14.21,14.24,14.19,14.24,131266.74320704173,14.21,14.24,14.19,14.24,131266.7432
2007-07-30 11:30:00,14.24,14.25,14.2,14.24,70034.44316877153,14.24,14.25,14.2,14.24,70034.4432
2007-07-30 12:00:00,14.24,14.25,14.23,14.24,80750.09567546881,14.24,14.25,14.23,14.24,80750.0957
2007-07-30 12:30:00,14.25,14.39,14.25,14.38,169919.63260619977,14.25,14.39,14.25,14.38,169919.6326
2007-07-30 13:00:00,14.38,14.44,14.38,14.41,115193.2644469958,14.38,14.44,14.38,14.41,115193.2644
2007-07-30 13:30:00,14.4,14.48,14.38,14.48,83046.30692690394,14.4,14.48,14.38,14.48,83046.3069
2007-07-30 14:00:00,14.48,14.58,14.48,14.51,135476.4638346728,14.48,14.58,14.48,14.51,135476.4638
2007-07-30 14:30:00,14.51,14.54,14.48,14.48,95675.46880979717,14.51,14.54,14.48,14.48,95675.4688
2007-07-30 15:00:00,14.47,14.51,14.46,14.49,115575.96632223498,14.47,14.51,14.46,14.49,115575.9663
2007-07-30 15:30:00,14.49,14.51,14.45,14.46,166858.01760428626,14.49,14.51,14.45,14.46,166858.0176
2007-07-31 09:30:00,14.52,14.59,14.42,14.46,75392.26942212017,14.52,14.59,14.42,14.46,75392.2694
2007-07-31 10:00:00,14.48,14.57,14.47,14.49,162648.2969766552,14.48,14.57,14.47,14.49,162648.297
2007-07-31 10:30:00,14.49,14.51,14.44,14.45,112131.64944508228,14.49,14.51,14.44,14.45,112131.6494
2007-07-31 11:00:00,14.45,14.5,14.45,14.49,134711.0600841944,14.45,14.5,14.45,14.49,134711.0601
2007-07-31 11:30:00,14.5,14.51,14.48,14.5,37122.0818982013,14.5,14.51,14.48,14.5,37122.0819
2007-07-31 12:00:00,14.51,14.51,14.46,14.46,89552.23880597015,14.51,14.51,14.46,14.46,89552.2388
2007-07-31 12:30:00,14.46,14.46,14.39,14.4,146574.81821660927,14.46,14.46,14.39,14.4,146574.8182
2007-07-31 13:00:00,14.4,14.44,14.4,14.4,94910.0650593188,14.4,14.44,14.4,14.4,94910.0651
2007-07-31 13:30:00,14.4,14.4,14.36,14.38,142747.7994642174,14.4,14.4,14.36,14.38,142747.7995
2007-07-31 14:00:00,14.38,14.39,14.35,14.36,135476.4638346728,14.38,14.39,14.35,14.36,135476.4638
2007-07-31 14:30:00,14.36,14.37,14.33,14.34,127057.02257941064,14.36,14.37,14.33,14.34,127057.0226
2007-07-31 15:00:00,14.34,14.4,14.33,14.33,159586.6819747417,14.34,14.4,14.33,14.33,159586.682
2007-07-31 15:30:00,14.33,14.35,14.2,14.2,360122.4646000765,14.33,14.35,14.2,14.2,360122.4646
2007-08-01 09:30:00,14.21,14.36,14.2,14.25,105625.71756601609,14.21,14.36,14.2,14.25,105625.7176
2007-08-01 10:00:00,14.24,14.26,14.17,14.17,207424.41637964023,14.24,14.26,14.17,14.17,207424.4164
2007-08-01 10:30:00,14.18,14.19,14.13,14.15,79984.69192499043,14.18,14.19,14.13,14.15,79984.6919
2007-08-01 11:00:00,14.15,14.27,14.15,14.25,162648.2969766552,14.15,14.27,14.15,14.25,162648.297
2007-08-01 11:30:00,14.25,14.32,14.25,14.32,221201.68388825105,14.25,14.32,14.25,14.32,221201.6839
2007-08-01 12:00:00,14.33,14.37,14.29,14.33,119020.28319938768,14.33,14.37,14.29,14.33,119020.2832
2007-08-01 12:30:00,14.33,14.36,14.3,14.34,75774.97129735936,14.33,14.36,14.3,14.34,75774.9713
2007-08-01 13:00:00,14.33,14.33,14.23,14.24,117872.17757367012,14.33,14.33,14.23,14.24,117872.1776
2007-08-01 13:30:00,14.24,14.29,14.23,14.27,156525.06697282818,14.24,14.29,14.23,14.27,156525.067
2007-08-01 14:00:00,14.26,14.31,14.23,14.29,108304.6306926904,14.26,14.31,14.23,14.29,108304.6307
2007-08-01 14:30:00,14.29,14.33,14.21,14.24,172215.8438576349,14.29,14.33,14.21,14.24,172215.8439
2007-08-01 15:00:00,14.24,14.34,14.24,14.32,147722.92384232685,14.24,14.34,14.24,14.32,147722.9238
2007-08-01 15:30:00,14.31,14.41,14.29,14.4,361653.2721010333,14.31,14.41,14.29,14.4,361653.2721
2007-08-02 09:30:00,14.44,14.44,14.33,14.36,60849.598163031005,14.44,14.44,14.33,14.36,60849.5982
2007-08-02 10:00:00,14.36,14.37,14.31,14.36,84959.81630309988,14.36,14.37,14.31,14.36,84959.8163
2007-08-02 10:30:00,14.36,14.41,14.36,14.36,64676.61691542289,14.36,14.41,14.36,14.36,64676.6169
2007-08-02 11:00:00,14.36,14.44,14.34,14.43,129735.93570608496,14.36,14.44,14.34,14.43,129735.9357
2007-08-02 11:30:00,14.43,14.48,14.4,14.47,85725.22005357826,14.43,14.48,14.4,14.47,85725.2201
2007-08-02 12:00:00,14.47,14.53,14.45,14.52,105243.01569077688,14.47,14.53,14.45,14.52,105243.0157
2007-08-02 12:30:00,14.51,14.56,14.51,14.54,70799.8469192499,14.51,14.56,14.51,14.54,70799.8469
2007-08-02 13:00:00,14.53,14.55,14.5,14.53,34060.46689628779,14.53,14.55,14.5,14.53,34060.4669
2007-08-02 13:30:00,14.53,14.59,14.53,14.58,126674.32070417146,14.53,14.59,14.53,14.58,126674.3207
2007-08-02 14:00:00,14.58,14.6,14.53,14.53,107156.52506697284,14.58,14.6,14.53,14.53,107156.5251
2007-08-02 14:30:00,14.53,14.56,14.49,14.5,143895.90508993494,14.53,14.56,14.49,14.5,143895.9051
2007-08-02 15:00:00,14.51,14.59,14.49,14.59,96058.17068503636,14.51,14.59,14.49,14.59,96058.1707
2007-08-02 15:30:00,14.58,14.59,14.53,14.56,234596.24952162267,14.58,14.59,14.53,14.56,234596.2495
2007-08-03 09:30:00,14.58,14.63,14.49,14.49,109070.03444316876,14.58,14.63,14.49,14.49,109070.0344
2007-08-03 10:00:00,14.48,14.59,14.44,14.57,114810.5625717566,14.48,14.59,14.44,14.57,114810.5626
2007-08-03 10:30:00,14.57,14.59,14.49,14.52,64676.61691542289,14.57,14.59,14.49,14.52,64676.6169
2007-08-03 11:00:00,14.51,14.55,14.5,14.54,47455.0325296594,14.51,14.55,14.5,14.54,47455.0325
2007-08-03 11:30:00,14.54,14.6,14.52,14.54,42479.90815154994,14.54,14.6,14.52,14.54,42479.9082
2007-08-03 12:00:00,14.54,14.56,14.5,14.5,78453.88442403368,14.54,14.56,14.5,14.5,78453.8844
2007-08-03 12:30:00,14.5,14.55,14.5,14.52,39800.99502487562,14.5,14.55,14.5,14.52,39800.995
2007-08-03 13:00:00,14.52,14.58,14.52,14.57,41331.802525832376,14.52,14.58,14.52,14.57,41331.8025
2007-08-03 13:30:00,14.57,14.6,14.54,14.58,77688.4806735553,14.57,14.6,14.54,14.58,77688.4807
2007-08-03 14:00:00,14.58,14.61,14.48,14.48,99119.78568694986,14.58,14.61,14.48,14.48,99119.7857
2007-08-03 14:30:00,14.47,14.54,14.47,14.49,97588.97818599312,14.47,14.54,14.47,14.49,97588.9782
2007-08-03 15:00:00,14.49,14.52,14.42,14.42,96440.87256027554,14.49,14.52,14.42,14.42,96440.8726
2007-08-03 15:30:00,14.42,14.46,14.33,14.33,135476.4638346728,14.42,14.46,14.33,14.33,135476.4638
2007-08-06 09:30:00,14.5,14.5,14.31,14.41,132414.84883275928,14.5,14.5,14.31,14.41,132414.8488
2007-08-06 10:00:00,14.4,14.45,14.31,14.33,139686.18446230388,14.4,14.45,14.31,14.33,139686.1845
2007-08-06 10:30:00,14.33,14.42,14.33,14.42,201683.88825105244,14.33,14.42,14.33,14.42,201683.8883
2007-08-06 11:00:00,14.42,14.5,14.35,14.49,138538.0788365863,14.42,14.5,14.35,14.49,138538.0788
2007-08-06 11:30:00,14.5,14.63,14.5,14.61,119785.68694986608,14.5,14.63,14.5,14.61,119785.6869
2007-08-06 12:00:00,14.61,14.61,14.52,14.55,64293.9150401837,14.61,14.61,14.52,14.55,64293.915
2007-08-06 12:30:00,14.55,14.7,14.54,14.68,306161.50019135093,14.55,14.7,14.54,14.68,306161.5002
2007-08-06 13:00:00,14.66,14.67,14.62,14.65,112131.64944508228,14.66,14.67,14.62,14.65,112131.6494
2007-08-06 13:30:00,14.66,14.67,14.59,14.65,123612.70570225795,14.66,14.67,14.59,14.65,123612.7057
2007-08-06 14:00:00,14.64,14.85,14.6,14.73,209720.6276310754,14.64,14.85,14.6,14.73,209720.6276
2007-08-06 14:30:00,14.72,14.81,14.7,14.72,120168.38882510526,14.72,14.81,14.7,14.72,120168.3888
2007-08-06 15:00:00,14.72,14.83,14.72,14.82,136624.56946039037,14.72,14.83,14.72,14.82,136624.5695
2007-08-06 15:30:00,14.82,14.84,14.77,14.8,276310.75392269425,14.82,14.84,14.77,14.8,276310.7539
2007-08-07 09:30:00,14.84,15.33,14.6,15.33,614236.5097588978,14.84,15.33,14.6,15.33,614236.5098
2007-08-07 10:00:00,15.33,15.52,15.31,15.35,642939.150401837,15.33,15.52,15.31,15.35,642939.1504
2007-08-07 10:30:00,15.35,15.39,15.29,15.38,264446.9957902794,15.35,15.39,15.29,15.38,264446.9958
2007-08-07 11:00:00,15.38,15.59,15.36,15.58,353999.23459624953,15.38,15.59,15.36,15.58,353999.2346
2007-08-07 11:30:00,15.58,15.66,15.55,15.66,190968.2357443552,15.58,15.66,15.55,15.66,190968.2357
2007-08-07 12:00:00,15.66,15.67,15.55,15.61,189820.1301186376,15.66,15.67,15.55,15.61,189820.1301
2007-08-07 12:30:00,15.61,15.63,15.53,15.53,154994.25947187142,15.61,15.63,15.53,15.53,154994.2595
2007-08-07 13:00:00,15.53,15.6,15.53,15.58,153846.15384615384,15.53,15.6,15.53,15.58,153846.1538
2007-08-07 13:30:00,15.58,15.61,15.56,15.56,247990.81515499428,15.58,15.61,15.56,15.56,247990.8152
2007-08-07 14:00:00,15.56,15.59,15.53,15.58,358208.9552238806,15.56,15.59,15.53,15.58,358208.9552
2007-08-07 14:30:00,15.57,15.81,15.54,15.81,663987.7535399924,15.57,15.81,15.54,15.81,663987.7535
2007-08-07 15:00:00,15.81,15.92,15.74,15.88,719862.227324914,15.81,15.92,15.74,15.88,719862.2273
2007-08-07 15:30:00,15.89,15.99,15.8,15.84,626865.6716417911,15.89,15.99,15.8,15.84,626865.6716
2007-08-08 09:30:00,15.63,15.82,15.57,15.75,604668.9628779182,15.63,15.82,15.57,15.75,604668.9629
2007-08-08 10:00:00,15.75,15.94,15.75,15.91,460007.6540375048,15.75,15.94,15.75,15.91,460007.654
2007-08-08 10:30:00,15.93,15.96,15.92,15.94,406812.0933792576,15.93,15.96,15.92,15.94,406812.0934
2007-08-08 11:00:00,15.93,15.94,15.85,15.89,215843.8576349024,15.93,15.94,15.85,15.89,215843.8576
2007-08-08 11:30:00,15.89,15.98,15.87,15.95,538844.2403367776,15.89,15.98,15.87,15.95,538844.2403
2007-08-08 12:00:00,15.95,15.97,15.94,15.97,399923.4596249522,15.95,15.97,15.94,15.97,399923.4596
2007-08-08 12:30:00,15.97,15.98,15.96,15.96,305778.7983161118,15.97,15.98,15.96,15.96,305778.7983
2007-08-08 13:00:00,15.97,16.0,15.95,15.96,312667.4320704172,15.97,16.0,15.95,15.96,312667.4321
2007-08-08 13:30:00,15.97,16.02,15.96,16.02,471106.0084194413,15.97,16.02,15.96,16.02,471106.0084
2007-08-08 14:00:00,16.02,16.16,16.02,16.14,228090.31764255645,16.02,16.16,16.02,16.14,228090.3176
2007-08-08 14:30:00,16.14,16.14,16.01,16.05,276310.75392269425,16.14,16.14,16.01,16.05,276310.7539
2007-08-08 15:00:00,16.04,16.04,15.79,15.79,607347.8760045924,16.04,16.04,15.79,15.79,607347.876
2007-08-08 15:30:00,15.79,15.89,15.69,15.89,788365.8629927287,15.79,15.89,15.69,15.89,788365.863
2007-08-09 09:30:00,15.73,15.73,15.58,15.6,264446.9957902794,15.73,15.73,15.58,15.6,264446.9958
2007-08-09 10:00:00,15.6,15.69,15.58,15.65,332950.63145809417,15.6,15.69,15.58,15.65,332950.6315
2007-08-09 10:30:00,15.65,15.8,15.62,15.78,228090.31764255645,15.65,15.8,15.62,15.78,228090.3176
2007-08-09 11:00:00,15.8,16.0,15.8,15.99,217757.3670110984,15.8,16.0,15.8,15.99,217757.367
2007-08-09 11:30:00,15.99,16.08,15.94,16.04,437045.5415231535,15.99,16.08,15.94,16.04,437045.5415
2007-08-09 12:00:00,16.04,16.2,16.01,16.19,220818.98201301188,16.04,16.2,16.01,16.19,220818.982
2007-08-09 12:30:00,16.19,16.19,16.06,16.07,425564.4852659778,16.19,16.19,16.06,16.07,425564.4853
2007-08-09 13:00:00,16.07,16.08,15.7,15.97,328740.9108304631,16.07,16.08,15.7,15.97,328740.9108
2007-08-09 13:30:00,15.97,16.07,15.97,16.03,120551.09070034444,15.97,16.07,15.97,16.03,120551.0907
2007-08-09 14:00:00,16.03,16.03,15.87,16.03,326061.99770378874,16.03,16.03,15.87,16.03,326061.9977
2007-08-09 14:30:00,15.92,15.96,15.73,15.86,245694.60390355915,15.92,15.96,15.73,15.86,245694.6039
2007-08-09 15:00:00,15.79,15.94,15.78,15.93,295445.84768465365,15.79,15.94,15.78,15.93,295445.8477
2007-08-09 15:30:00,15.93,15.94,15.83,15.84,340987.37083811715,15.93,15.94,15.83,15.84,340987.3708
2007-08-10 09:30:00,15.39,15.54,15.07,15.34,437810.94527363183,15.39,15.54,15.07,15.34,437810.9453
2007-08-10 10:00:00,15.34,15.43,15.33,15.34,232300.0382701876,15.34,15.43,15.33,15.34,232300.0383
2007-08-10 10:30:00,15.33,15.37,15.26,15.37,146192.11634137007,15.33,15.37,15.26,15.37,146192.1163
2007-08-10 11:00:00,15.37,15.47,15.37,15.45,232682.7401454267,15.37,15.47,15.37,15.45,232682.7401
2007-08-10 11:30:00,15.45,15.45,15.39,15.44,87256.02755453502,15.45,15.45,15.39,15.44,87256.0276
2007-08-10 12:00:00,15.44,15.44,15.31,15.35,258706.4676616916,15.44,15.44,15.31,15.35,258706.4677
2007-08-10 12:30:00,15.33,15.4,15.17,15.17,238805.97014925376,15.33,15.4,15.17,15.17,238805.9701
2007-08-10 13:00:00,15.18,15.29,15.11,15.16,419823.95713739,15.18,15.29,15.11,15.16,419823.9571
2007-08-10 13:30:00,15.19,15.28,15.07,15.21,194412.55262150784,15.19,15.28,15.07,15.21,194412.5526
2007-08-10 14:00:00,15.2,15.21,15.12,15.12,227324.91389207807,15.2,15.21,15.12,15.12,227324.9139
2007-08-10 14:30:00,15.14,15.14,15.06,15.1,268656.7164179105,15.14,15.14,15.06,15.1,268656.7164
2007-08-10 15:00:00,15.1,15.18,15.08,15.18,461538.4615384616,15.1,15.18,15.08,15.18,461538.4615
2007-08-10 15:30:00,15.2,15.38,15.1,15.13,492920.0153080751,15.2,15.38,15.1,15.13,492920.0153
2007-08-13 09:30:00,15.2,15.39,15.12,15.24,187141.21699196327,15.2,15.39,15.12,15.24,187141.217
2007-08-13 10:00:00,15.25,15.26,15.09,15.19,156142.36509758898,15.25,15.26,15.09,15.19,156142.3651
2007-08-13 10:30:00,15.19,15.24,15.13,15.14,555683.122847302,15.19,15.24,15.13,15.14,555683.1228
2007-08-13 11:00:00,15.16,15.37,15.13,15.37,417145.0440107157,15.16,15.37,15.13,15.37,417145.044
2007-08-13 11:30:00,15.36,15.41,15.36,15.36,125526.2150784539,15.36,15.41,15.36,15.36,125526.2151
2007-08-13 12:00:00,15.36,15.36,15.27,15.28,145044.01071565252,15.36,15.36,15.27,15.28,145044.0107
2007-08-13 12:30:00,15.27,15.31,15.2,15.24,132414.84883275928,15.27,15.31,15.2,15.24,132414.8488
2007-08-13 13:00:00,15.23,15.27,15.19,15.2,127057.02257941064,15.23,15.27,15.19,15.2,127057.0226
2007-08-13 13:30:00,15.2,15.23,15.17,15.22,183696.90011481056,15.2,15.23,15.17,15.22,183696.9001
2007-08-13 14:00:00,15.22,15.23,15.07,15.08,254496.74703406048,15.22,15.23,15.07,15.08,254496.747
2007-08-13 14:30:00,15.08,15.16,15.08,15.15,162265.595101416,15.08,15.16,15.08,15.15,162265.5951
2007-08-13 15:00:00,15.16,15.17,15.11,15.17,365097.588978186,15.16,15.17,15.11,15.17,365097.589
2007-08-13 15:30:00,15.17,15.17,15.09,15.13,302334.4814389591,15.17,15.17,15.09,15.13,302334.4814
2007-08-14 09:30:00,15.16,15.27,15.12,15.2,152698.0482204363,15.16,15.27,15.12,15.2,152698.0482
2007-08-14 10:00:00,15.21,15.21,15.02,15.04,119785.68694986608,15.21,15.21,15.02,15.04,119785.6869
2007-08-14 10:30:00,15.04,15.08,15.01,15.05,77305.77879831611,15.04,15.08,15.01,15.05,77305.7788
2007-08-14 11:00:00,15.04,15.09,15.0,15.09,94527.3631840796,15.04,15.09,15.0,15.09,94527.3632
2007-08-14 11:30:00,15.09,15.16,15.09,15.14,77688.4806735553,15.09,15.16,15.09,15.14,77688.4807
2007-08-14 12:00:00,15.13,15.16,15.1,15.15,66590.12629161883,15.13,15.16,15.1,15.15,66590.1263
2007-08-14 12:30:00,15.16,15.16,15.08,15.1,91083.0463069269,15.16,15.16,15.08,15.1,91083.0463
2007-08-14 13:00:00,15.1,15.11,15.05,15.08,53195.560658247225,15.1,15.11,15.05,15.08,53195.5607
2007-08-14 13:30:00,15.08,15.12,15.02,15.02,125526.2150784539,15.08,15.12,15.02,15.02,125526.2151
2007-08-14 14:00:00,15.01,15.04,14.93,15.03,167240.71947952546,15.01,15.04,14.93,15.03,167240.7195
2007-08-14 14:30:00,15.03,15.03,14.98,14.99,125908.91695369309,15.03,15.03,14.98,14.99,125908.917
2007-08-14 15:00:00,14.99,15.03,14.96,15.0,147340.22196708765,14.99,15.03,14.96,15.0,147340.222
2007-08-14 15:30:00,14.99,14.99,14.85,14.86,221967.08763872943,14.99,14.99,14.85,14.86,221967.0876
2007-08-15 09:30:00,14.85,14.87,14.64,14.66,284347.4933027172,14.85,14.87,14.64,14.66,284347.4933
2007-08-15 10:00:00,14.67,14.81,14.63,14.79,214313.05013394565,14.67,14.81,14.63,14.79,214313.0501
2007-08-15 10:30:00,14.79,14.79,14.71,14.76,191350.9376195944,14.79,14.79,14.71,14.76,191350.9376
2007-08-15 11:00:00,14.77,14.8,14.73,14.79,150401.83696900116,14.77,14.8,14.73,14.79,150401.837
2007-08-15 11:30:00,14.79,14.8,14.71,14.72,160734.78760045924,14.79,14.8,14.71,14.72,160734.7876
2007-08-15 12:00:00,14.72,14.82,14.72,14.82,1506314.5809414466,14.72,14.82,14.72,14.82,1506314.5809
2007-08-15 12:30:00,14.81,14.85,14.78,14.84,95292.76693455798,14.81,14.85,14.78,14.84,95292.7669
2007-08-15 13:00:00,14.84,14.85,14.78,14.78,93379.25755836203,14.84,14.85,14.78,14.78,93379.2576
2007-08-15 13:30:00,14.79,14.84,14.77,14.77,108304.6306926904,14.79,14.84,14.77,14.77,108304.6307
2007-08-15 14:00:00,14.78,14.78,14.72,14.75,130884.04133180254,14.78,14.78,14.72,14.75,130884.0413
2007-08-15 14:30:00,14.75,14.77,14.68,14.71,151549.9425947187,14.75,14.77,14.68,14.71,151549.9426
2007-08-15 15:00:00,14.72,14.73,14.6,14.64,176042.8626100268,14.72,14.73,14.6,14.64,176042.8626
2007-08-15 15:30:00,14.63,14.64,14.44,14.56,683888.2510524301,14.63,14.64,14.44,14.56,683888.2511
2007-08-16 09:30:00,14.42,14.64,14.38,14.48,237657.86452353612,14.42,14.64,14.38,14.48,237657.8645
2007-08-16 10:00:00,14.47,14.58,14.31,14.44,251052.4301569078,14.47,14.58,14.31,14.44,251052.4302
2007-08-16 10:30:00,14.43,14.51,14.43,14.48,389590.5089934941,14.43,14.51,14.43,14.48,389590.509
2007-08-16 11:00:00,14.49,14.57,14.49,14.5,370072.7133562955,14.49,14.57,14.49,14.5,370072.7134
2007-08-16 11:30:00,14.5,14.56,14.47,14.56,175660.1607347876,14.5,14.56,14.47,14.56,175660.1607
2007-08-16 12:00:00,14.56,14.56,14.1,14.42,534251.8178339074,14.56,14.56,14.1,14.42,534251.8178
2007-08-16 12:30:00,14.45,14.5,14.35,14.39,139303.48258706467,14.45,14.5,14.35,14.39,139303.4826
2007-08-16 13:00:00,14.39,14.52,14.37,14.49,192499.0432453119,14.39,14.52,14.37,14.49,192499.0432
2007-08-16 13:30:00,14.49,14.61,14.48,14.59,181400.68886337543,14.49,14.61,14.48,14.59,181400.6889
2007-08-16 14:00:00,14.57,14.65,14.52,14.52,109835.43819364716,14.57,14.65,14.52,14.52,109835.4382
2007-08-16 14:30:00,14.52,14.55,14.42,14.5,133945.65633371603,14.52,14.55,14.42,14.5,133945.6563
2007-08-16 15:00:00,14.5,14.52,14.45,14.52,122847.30195177958,14.5,14.52,14.45,14.52,122847.302
2007-08-16 15:30:00,14.54,14.68,14.52,14.65,178721.77573670112,14.54,14.68,14.52,14.65,178721.7757
2007-08-17 09:30:00,14.87,14.94,14.73,14.76,210486.03138155377,14.87,14.94,14.73,14.76,210486.0314
2007-08-17 10:00:00,14.76,14.84,14.69,14.71,127439.72445464984,14.76,14.84,14.69,14.71,127439.7245
2007-08-17 10:30:00,14.71,14.76,14.62,14.71,185993.1113662457,14.71,14.76,14.62,14.71,185993.1114
2007-08-17 11:00:00,14.7,14.79,14.67,14.79,92231.15193264448,14.7,14.79,14.67,14.79,92231.1519
2007-08-17 11:30:00,14.76,14.87,14.76,14.83,103329.50631458094,14.76,14.87,14.76,14.83,103329.5063
2007-08-17 12:00:00,14.84,14.84,14.77,14.81,49368.54190585534,14.84,14.84,14.77,14.81,49368.5419
2007-08-17 12:30:00,14.83,14.86,14.8,14.8,59701.49253731344,14.83,14.86,14.8,14.8,59701.4925
2007-08-17 13:00:00,14.81,14.89,14.79,14.84,83429.00880214313,14.81,14.89,14.79,14.84,83429.0088
2007-08-17 13:30:00,14.83,14.89,14.81,14.81,75392.26942212017,14.83,14.89,14.81,14.81,75392.2694
2007-08-17 14:00:00,14.81,14.85,14.79,14.8,113662.45694603903,14.81,14.85,14.79,14.8,113662.4569
2007-08-17 14:30:00,14.8,14.86,14.79,14.82,130118.63758132416,14.8,14.86,14.79,14.82,130118.6376
2007-08-17 15:00:00,14.82,14.92,14.82,14.82,146957.52009184845,14.82,14.92,14.82,14.82,146957.5201
2007-08-17 15:30:00,14.82,14.87,14.79,14.83,167240.71947952546,14.82,14.87,14.79,14.83,167240.7195
2007-08-20 09:30:00,14.94,15.14,14.83,15.12,163030.99885189437,14.94,15.14,14.83,15.12,163030.9989
2007-08-20 10:00:00,15.13,15.18,15.1,15.15,158055.87447378493,15.13,15.18,15.1,15.15,158055.8745
2007-08-20 10:30:00,15.15,15.16,15.08,15.16,69651.74129353234,15.15,15.16,15.08,15.16,69651.7413
2007-08-20 11:00:00,15.15,15.16,15.09,15.1,89169.53693073096,15.15,15.16,15.09,15.1,89169.5369
2007-08-20 11:30:00,15.09,15.13,15.05,15.08,104860.3138155377,15.09,15.13,15.05,15.08,104860.3138
2007-08-20 12:00:00,15.06,15.14,15.06,15.11,115193.2644469958,15.06,15.14,15.06,15.11,115193.2644
2007-08-20 12:30:00,15.1,15.14,15.06,15.08,115958.66819747417,15.1,15.14,15.06,15.08,115958.6682
2007-08-20 13:00:00,15.07,15.1,15.05,15.09,95292.76693455798,15.07,15.1,15.05,15.09,95292.7669
2007-08-20 13:30:00,15.09,15.11,15.05,15.06,223115.193264447,15.09,15.11,15.05,15.06,223115.1933
2007-08-20 14:00:00,15.06,15.09,15.03,15.07,162265.595101416,15.06,15.09,15.03,15.07,162265.5951
2007-08-20 14:30:00,15.06,15.07,15.04,15.05,145809.4144661309,15.06,15.07,15.04,15.05,145809.4145
2007-08-20 15:00:00,15.05,15.08,15.02,15.04,230769.2307692308,15.05,15.08,15.02,15.04,230769.2308
2007-08-20 15:30:00,15.04,15.08,15.02,15.03,204362.80137772675,15.04,15.08,15.02,15.03,204362.8014
2007-08-21 09:30:00,14.92,15.12,14.92,15.06,104860.3138155377,14.92,15.12,14.92,15.06,104860.3138
2007-08-21 10:00:00,15.06,15.09,14.96,15.07,182931.49636433212,15.06,15.09,14.96,15.07,182931.4964
2007-08-21 10:30:00,15.08,15.08,15.05,15.08,112514.35132032148,15.08,15.08,15.05,15.08,112514.3513
2007-08-21 11:00:00,15.08,15.16,15.07,15.14,244546.4982778416,15.08,15.16,15.07,15.14,244546.4983
2007-08-21 11:30:00,15.14,15.17,15.14,15.16,92996.55568312285,15.14,15.17,15.14,15.16,92996.5557
2007-08-21 12:00:00,15.17,15.21,15.15,15.21,78071.18254879449,15.17,15.21,15.15,15.21,78071.1825
2007-08-21 12:30:00,15.2,15.27,15.16,15.25,266743.2070417145,15.2,15.27,15.16,15.25,266743.207
2007-08-21 13:00:00,15.26,15.26,15.22,15.26,159969.38384998086,15.26,15.26,15.22,15.26,159969.3838
2007-08-21 13:30:00,15.26,15.28,15.23,15.23,73861.46192116341,15.26,15.28,15.23,15.23,73861.4619
2007-08-21 14:00:00,15.23,15.23,15.11,15.11,114427.8606965174,15.23,15.23,15.11,15.11,114427.8607
2007-08-21 14:30:00,15.12,15.16,15.06,15.13,130501.33945656336,15.12,15.16,15.06,15.13,130501.3395
2007-08-21 15:00:00,15.14,15.14,15.11,15.12,83046.30692690394,15.14,15.14,15.11,15.12,83046.3069
2007-08-21 15:30:00,15.12,15.18,15.11,15.13,556831.2284730196,15.12,15.18,15.11,15.13,556831.2285
2007-08-22 09:30:00,15.2,15.34,15.18,15.32,100267.89131266745,15.2,15.34,15.18,15.32,100267.8913
2007-08-22 10:00:00,15.33,15.35,15.25,15.26,65442.02066590127,15.33,15.35,15.25,15.26,65442.0207
2007-08-22 10:30:00,15.26,15.26,15.19,15.19,205510.9070034444,15.26,15.26,15.19,15.19,205510.907
2007-08-22 11:00:00,15.19,15.21,15.13,15.19,88786.83505549177,15.19,15.21,15.13,15.19,88786.8351
2007-08-22 11:30:00,15.19,15.2,15.15,15.15,33677.7650210486,15.19,15.2,15.15,15.15,33677.765
2007-08-22 12:00:00,15.15,15.18,15.14,15.14,41714.504401071565,15.15,15.18,15.14,15.14,41714.5044
2007-08-22 12:30:00,15.15,15.18,15.11,15.13,30233.44814389591,15.15,15.18,15.11,15.13,30233.4481
2007-08-22 13:00:00,15.13,15.17,15.12,15.17,25641.02564102564,15.13,15.17,15.12,15.17,25641.0256
2007-08-22 13:30:00,15.16,15.18,15.12,15.17,83811.71067738232,15.16,15.18,15.12,15.17,83811.7107
2007-08-22 14:00:00,15.17,15.17,15.13,15.14,53195.560658247225,15.17,15.17,15.13,15.14,53195.5607
2007-08-22 14:30:00,15.14,15.2,15.13,15.17,57787.98316111749,15.14,15.2,15.13,15.17,57787.9832
2007-08-22 15:00:00,15.16,15.18,15.12,15.17,148105.62571756603,15.16,15.18,15.12,15.17,148105.6257
2007-08-22 15:30:00,15.17,15.21,15.16,15.17,127822.42632988904,15.17,15.21,15.16,15.17,127822.4263
2007-08-23 09:30:00,15.24,15.28,15.17,15.2,60084.19441255263,15.24,15.28,15.17,15.2,60084.1944
2007-08-23 10:00:00,15.19,15.2,15.14,15.17,70417.14504401071,15.19,15.2,15.14,15.17,70417.145
2007-08-23 10:30:00,15.16,15.19,15.16,15.17,96058.17068503636,15.16,15.19,15.16,15.17,96058.1707
2007-08-23 11:00:00,15.17,15.17,15.1,15.17,1063911.213164945,15.17,15.17,15.1,15.17,1063911.2132
2007-08-23 11:30:00,15.17,15.17,15.09,15.13,691159.5866819748,15.17,15.17,15.09,15.13,691159.5867
2007-08-23 12:00:00,15.12,15.12,15.02,15.06,594336.0122464601,15.12,15.12,15.02,15.06,594336.0122
2007-08-23 12:30:00,15.06,15.08,14.98,14.99,82280.90317642556,15.06,15.08,14.98,14.99,82280.9032
2007-08-23 13:00:00,14.99,15.02,14.98,15.0,66590.12629161883,14.99,15.02,14.98,15.0,66590.1263
2007-08-23 13:30:00,15.01,15.04,14.99,15.02,82663.60505166475,15.01,15.04,14.99,15.02,82663.6051
2007-08-23 14:00:00,15.03,15.04,14.99,15.03,123230.00382701877,15.03,15.04,14.99,15.03,123230.0038
2007-08-23 14:30:00,15.02,15.03,14.96,14.98,124378.10945273632,15.02,15.03,14.96,14.98,124378.1095
2007-08-23 15:00:00,14.98,15.11,14.98,15.06,148871.0294680444,14.98,15.11,14.98,15.06,148871.0295
2007-08-23 15:30:00,15.04,15.09,15.02,15.04,145809.4144661309,15.04,15.09,15.02,15.04,145809.4145
2007-08-24 09:30:00,15.04,15.17,14.97,15.14,89934.94068120934,15.04,15.17,14.97,15.14,89934.9407
2007-08-24 10:00:00,15.15,15.25,15.15,15.22,76157.67317259854,15.15,15.25,15.15,15.22,76157.6732
2007-08-24 10:30:00,15.23,15.25,15.17,15.2,76540.37504783773,15.23,15.25,15.17,15.2,76540.375
2007-08-24 11:00:00,15.19,15.25,15.19,15.25,45924.22502870264,15.19,15.25,15.19,15.25,45924.225
2007-08-24 11:30:00,15.25,15.27,15.23,15.26,82663.60505166475,15.25,15.27,15.23,15.26,82663.6051
2007-08-24 12:00:00,15.26,15.26,15.19,15.25,151549.9425947187,15.26,15.26,15.19,15.25,151549.9426
2007-08-24 12:30:00,15.25,15.27,15.23,15.23,55109.07003444317,15.25,15.27,15.23,15.23,55109.07
2007-08-24 13:00:00,15.23,15.25,15.22,15.22,96058.17068503636,15.23,15.25,15.22,15.22,96058.1707
2007-08-24 13:30:00,15.22,15.22,15.2,15.21,53960.9644087256,15.22,15.22,15.2,15.21,53960.9644
2007-08-24 14:00:00,15.21,15.23,15.2,15.22,134711.0600841944,15.21,15.23,15.2,15.22,134711.0601
2007-08-24 14:30:00,15.22,15.25,15.21,15.23,83046.30692690394,15.22,15.25,15.21,15.23,83046.3069
2007-08-24 15:00:00,15.23,15.24,15.21,15.23,84577.1144278607,15.23,15.24,15.21,15.23,84577.1144
2007-08-24 15:30:00,15.23,15.25,15.21,15.23,206659.01262916188,15.23,15.25,15.21,15.23,206659.0126
2007-08-27 09:30:00,15.24,15.26,15.17,15.19,87256.02755453502,15.24,15.26,15.17,15.19,87256.0276
2007-08-27 10:00:00,15.19,15.25,15.13,15.23,102181.40068886336,15.19,15.25,15.13,15.23,102181.4007
2007-08-27 10:30:00,15.23,15.24,15.19,15.21,75009.56754688098,15.23,15.24,15.19,15.21,75009.5675
2007-08-27 11:00:00,15.22,15.24,15.21,15.23,53578.26253348641,15.22,15.24,15.21,15.23,53578.2625
2007-08-27 11:30:00,15.23,15.25,15.22,15.25,50899.34940681209,15.23,15.25,15.22,15.25,50899.3494
2007-08-27 12:00:00,15.24,15.25,15.24,15.25,57405.2812858783,15.24,15.25,15.24,15.25,57405.2813
2007-08-27 12:30:00,15.24,15.26,15.22,15.22,63911.21316494452,15.24,15.26,15.22,15.22,63911.2132
2007-08-27 13:00:00,15.22,15.26,15.22,15.24,58936.088786835055,15.22,15.26,15.22,15.24,58936.0888
2007-08-27 13:30:00,15.24,15.24,15.18,15.18,61997.70378874857,15.24,15.24,15.18,15.18,61997.7038
2007-08-27 14:00:00,15.18,15.19,15.17,15.18,88786.83505549177,15.18,15.19,15.17,15.18,88786.8351
2007-08-27 14:30:00,15.18,15.21,15.16,15.17,55109.07003444317,15.18,15.21,15.16,15.17,55109.07
2007-08-27 15:00:00,15.18,15.21,15.17,15.21,87256.02755453502,15.18,15.21,15.17,15.21,87256.0276
2007-08-27 15:30:00,15.21,15.22,15.17,15.19,103329.50631458094,15.21,15.22,15.17,15.19,103329.5063
2007-08-28 09:30:00,15.11,15.23,15.08,15.16,41331.802525832376,15.11,15.23,15.08,15.16,41331.8025
2007-08-28 10:00:00,15.19,15.19,15.11,15.14,37122.0818982013,15.19,15.19,15.11,15.14,37122.0819
2007-08-28 10:30:00,15.16,15.19,15.16,15.18,39035.59127439725,15.16,15.19,15.16,15.18,39035.5913
2007-08-28 11:00:00,15.19,15.21,15.17,15.2,67355.5300420972,15.19,15.21,15.17,15.2,67355.53
2007-08-28 11:30:00,15.19,15.2,15.12,15.13,48220.43628013777,15.19,15.2,15.12,15.13,48220.4363
2007-08-28 12:00:00,15.13,15.14,15.11,15.13,23727.516264829697,15.13,15.14,15.11,15.13,23727.5163
2007-08-28 12:30:00,15.13,15.16,15.13,15.16,19900.49751243781,15.13,15.16,15.13,15.16,19900.4975
2007-08-28 13:00:00,15.16,15.18,15.15,15.18,24492.920015308075,15.16,15.18,15.15,15.18,24492.92
2007-08-28 13:30:00,15.17,15.18,15.15,15.16,30998.85189437429,15.17,15.18,15.15,15.16,30998.8519
2007-08-28 14:00:00,15.16,15.16,15.1,15.14,50516.6475315729,15.16,15.16,15.1,15.14,50516.6475
2007-08-28 14:30:00,15.13,15.14,15.06,15.1,109070.03444316876,15.13,15.14,15.06,15.1,109070.0344
2007-08-28 15:00:00,15.1,15.12,15.05,15.06,67355.5300420972,15.1,15.12,15.05,15.06,67355.53
2007-08-28 15:30:00,15.06,15.06,14.97,14.97,131649.4450822809,15.06,15.06,14.97,14.97,131649.4451
2007-08-29 09:30:00,15.11,15.23,15.01,15.03,79219.28817451205,15.11,15.23,15.01,15.03,79219.2882
2007-08-29 10:00:00,15.04,15.08,15.02,15.03,44776.119402985074,15.04,15.08,15.02,15.03,44776.1194
2007-08-29 10:30:00,15.03,15.04,15.01,15.02,61997.70378874857,15.03,15.04,15.01,15.02,61997.7038
2007-08-29 11:00:00,15.02,15.05,15.01,15.02,31381.553769613474,15.02,15.05,15.01,15.02,31381.5538
2007-08-29 11:30:00,15.02,15.04,15.02,15.03,40183.69690011481,15.02,15.04,15.02,15.03,40183.6969
2007-08-29 12:00:00,15.03,15.03,15.01,15.02,41331.802525832376,15.03,15.03,15.01,15.02,41331.8025
2007-08-29 12:30:00,15.01,15.02,15.01,15.02,40566.398775354,15.01,15.02,15.01,15.02,40566.3988
2007-08-29 13:00:00,15.02,15.04,15.01,15.02,39418.29314963643,15.02,15.04,15.01,15.02,39418.2931
2007-08-29 13:30:00,15.02,15.05,15.01,15.04,86490.62380405664,15.02,15.05,15.01,15.04,86490.6238
2007-08-29 14:00:00,15.04,15.08,15.04,15.07,76923.07692307692,15.04,15.08,15.04,15.07,76923.0769
2007-08-29 14:30:00,15.07,15.1,15.07,15.09,83429.00880214313,15.07,15.1,15.07,15.09,83429.0088
2007-08-29 15:00:00,15.09,15.1,15.08,15.1,102946.80443934177,15.09,15.1,15.08,15.1,102946.8044
2007-08-29 15:30:00,15.1,15.14,15.08,15.13,241484.8832759281,15.1,15.14,15.08,15.13,241484.8833
2007-08-30 09:30:00,14.98,15.15,14.98,15.12,115958.66819747417,14.98,15.15,14.98,15.12,115958.6682
2007-08-30 10:00:00,15.12,15.15,15.1,15.15,47455.0325296594,15.12,15.15,15.1,15.15,47455.0325
2007-08-30 10:30:00,15.15,15.16,15.1,15.16,49368.54190585534,15.15,15.16,15.1,15.16,49368.5419
2007-08-30 11:00:00,15.16,15.19,15.15,15.17,85725.22005357826,15.16,15.19,15.15,15.17,85725.2201
2007-08-30 11:30:00,15.17,15.19,15.17,15.17,48985.84003061615,15.17,15.19,15.17,15.17,48985.84
2007-08-30 12:00:00,15.17,15.18,15.12,15.13,86873.32567929583,15.17,15.18,15.12,15.13,86873.3257
2007-08-30 12:30:00,15.15,15.23,15.15,15.23,42479.90815154994,15.15,15.23,15.15,15.23,42479.9082
2007-08-30 13:00:00,15.22,15.24,15.16,15.17,40183.69690011481,15.22,15.24,15.16,15.17,40183.6969
2007-08-30 13:30:00,15.17,15.17,15.13,15.17,40949.10065059319,15.17,15.17,15.13,15.17,40949.1007
2007-08-30 14:00:00,15.18,15.18,15.14,15.15,53960.9644087256,15.18,15.18,15.14,15.15,53960.9644
2007-08-30 14:30:00,15.14,15.15,15.1,15.12,63528.511289705326,15.14,15.15,15.1,15.12,63528.5113
2007-08-30 15:00:00,15.12,15.2,15.12,15.18,49751.24378109453,15.12,15.2,15.12,15.18,49751.2438
2007-08-30 15:30:00,15.17,15.18,15.14,15.17,60466.89628779182,15.17,15.18,15.14,15.17,60466.8963
2007-08-31 09:30:00,15.31,15.33,15.12,15.14,47455.0325296594,15.31,15.33,15.12,15.14,47455.0325
2007-08-31 10:00:00,15.14,15.2,15.09,15.11,76540.37504783773,15.14,15.2,15.09,15.11,76540.375
2007-08-31 10:30:00,15.12,15.16,15.1,15.11,40949.10065059319,15.12,15.16,15.1,15.11,40949.1007
2007-08-31 11:00:00,15.12,15.13,15.07,15.1,38270.18752391887,15.12,15.13,15.07,15.1,38270.1875
2007-08-31 11:30:00,15.1,15.17,15.1,15.16,32529.65939533104,15.1,15.17,15.1,15.16,32529.6594
2007-08-31 12:00:00,15.17,15.18,15.16,15.18,26406.42939150401,15.17,15.18,15.16,15.18,26406.4294
2007-08-31 12:30:00,15.18,15.24,15.18,15.21,45924.22502870264,15.18,15.24,15.18,15.21,45924.225
2007-08-31 13:00:00,15.21,15.21,15.18,15.18,42479.90815154994,15.21,15.21,15.18,15.18,42479.9082
2007-08-31 13:30:00,15.17,15.18,15.1,15.18,72330.65442020666,15.17,15.18,15.1,15.18,72330.6544
2007-08-31 14:00:00,15.17,15.19,15.17,15.17,23727.516264829697,15.17,15.19,15.17,15.17,23727.5163
2007-08-31 14:30:00,15.17,15.18,15.12,15.14,63528.511289705326,15.17,15.18,15.12,15.14,63528.5113
2007-08-31 15:00:00,15.14,15.18,15.13,15.16,75009.56754688098,15.14,15.18,15.13,15.16,75009.5675
2007-08-31 15:30:00,15.17,15.26,15.17,15.21,146574.81821660927,15.17,15.26,15.17,15.21,146574.8182
2007-09-04 09:30:00,15.17,15.28,15.15,15.2,91848.45005740528,15.17,15.28,15.15,15.2,91848.4501
2007-09-04 10:00:00,15.2,15.25,15.16,15.24,133945.65633371603,15.2,15.25,15.16,15.24,133945.6563
2007-09-04 10:30:00,15.24,15.25,15.23,15.24,66972.82816685802,15.24,15.25,15.23,15.24,66972.8282
2007-09-04 11:00:00,15.25,15.28,15.23,15.25,41331.802525832376,15.25,15.28,15.23,15.25,41331.8025
2007-09-04 11:30:00,15.25,15.25,15.23,15.23,69651.74129353234,15.25,15.25,15.23,15.23,69651.7413
2007-09-04 12:00:00,15.24,15.24,15.23,15.23,51282.05128205128,15.24,15.24,15.23,15.23,51282.0513
2007-09-04 12:30:00,15.24,15.26,15.24,15.25,31764.255644852663,15.24,15.26,15.24,15.25,31764.2556
2007-09-04 13:00:00,15.25,15.28,15.25,15.26,52430.15690776885,15.25,15.28,15.25,15.26,52430.1569
2007-09-04 13:30:00,15.27,15.33,15.26,15.31,41331.802525832376,15.27,15.33,15.26,15.31,41331.8025
2007-09-04 14:00:00,15.32,15.35,15.31,15.34,55109.07003444317,15.32,15.35,15.31,15.34,55109.07
2007-09-04 14:30:00,15.34,15.34,15.3,15.3,75774.97129735936,15.34,15.34,15.3,15.3,75774.9713
2007-09-04 15:00:00,15.3,15.31,15.29,15.3,123995.40757749714,15.3,15.31,15.29,15.3,123995.4076
2007-09-04 15:30:00,15.3,15.3,15.18,15.2,262916.18828932266,15.3,15.3,15.18,15.2,262916.1883
2007-09-05 09:30:00,15.13,15.22,15.12,15.13,45924.22502870264,15.13,15.22,15.12,15.13,45924.225
2007-09-05 10:00:00,15.14,15.14,15.09,15.11,47072.330654420206,15.14,15.14,15.09,15.11,47072.3307
2007-09-05 10:30:00,15.11,15.13,15.09,15.12,36356.67814772292,15.11,15.13,15.09,15.12,36356.6781
2007-09-05 11:00:00,15.12,15.12,15.06,15.07,39418.29314963643,15.12,15.12,15.06,15.07,39418.2931
2007-09-05 11:30:00,15.07,15.07,15.04,15.05,59318.79066207425,15.07,15.07,15.04,15.05,59318.7907
2007-09-05 12:00:00,15.05,15.1,15.04,15.1,71947.95254496747,15.05,15.1,15.04,15.1,71947.9525
2007-09-05 12:30:00,15.1,15.1,15.07,15.1,29085.34251817834,15.1,15.1,15.07,15.1,29085.3425
2007-09-05 13:00:00,15.1,15.12,15.07,15.07,40183.69690011481,15.1,15.12,15.07,15.07,40183.6969
2007-09-05 13:30:00,15.07,15.07,15.04,15.05,45924.22502870264,15.07,15.07,15.04,15.05,45924.225
2007-09-05 14:00:00,15.06,15.07,15.02,15.02,136241.86758515117,15.06,15.07,15.02,15.02,136241.8676
2007-09-05 14:30:00,15.02,15.06,15.02,15.05,54343.66628396479,15.02,15.06,15.02,15.05,54343.6663
2007-09-05 15:00:00,15.06,15.1,15.05,15.09,73096.05817068504,15.06,15.1,15.05,15.09,73096.0582
2007-09-05 15:30:00,15.08,15.1,14.95,14.95,436662.8396479143,15.08,15.1,14.95,14.95,436662.8396
2007-09-06 09:30:00,15.0,15.08,14.98,15.04,85342.51817833907,15.0,15.08,14.98,15.04,85342.5182
2007-09-06 10:00:00,15.03,15.05,14.98,14.98,62763.10753922695,15.03,15.05,14.98,14.98,62763.1075
2007-09-06 10:30:00,14.98,15.01,14.97,14.98,236892.4607730578,14.98,15.01,14.97,14.98,236892.4608
2007-09-06 11:00:00,14.98,15.0,14.97,14.97,112131.64944508228,14.98,15.0,14.97,14.97,112131.6494
2007-09-06 11:30:00,14.98,15.0,14.95,14.99,130884.04133180254,14.98,15.0,14.95,14.99,130884.0413
2007-09-06 12:00:00,14.99,15.05,14.99,15.05,129353.23383084578,14.99,15.05,14.99,15.05,129353.2338
2007-09-06 12:30:00,15.04,15.06,15.02,15.03,81132.797550708,15.04,15.06,15.02,15.03,81132.7976
2007-09-06 13:00:00,15.03,15.05,15.01,15.03,86107.92192881745,15.03,15.05,15.01,15.03,86107.9219
2007-09-06 13:30:00,15.03,15.07,15.03,15.05,92613.85380788366,15.03,15.07,15.03,15.05,92613.8538
2007-09-06 14:00:00,15.05,15.05,15.02,15.02,154611.55759663222,15.05,15.05,15.02,15.02,154611.5576
2007-09-06 14:30:00,15.02,15.08,15.0,15.08,331419.8239571374,15.02,15.08,15.0,15.08,331419.824
2007-09-06 15:00:00,15.08,15.1,15.07,15.08,168771.52698048222,15.08,15.1,15.07,15.08,168771.527
2007-09-06 15:30:00,15.08,15.1,15.08,15.1,179869.88136241867,15.08,15.1,15.08,15.1,179869.8814
2007-09-07 09:30:00,15.0,15.15,14.99,15.13,100267.89131266745,15.0,15.15,14.99,15.13,100267.8913
2007-09-07 10:00:00,15.12,15.15,15.1,15.12,163030.99885189437,15.12,15.15,15.1,15.12,163030.9989
2007-09-07 10:30:00,15.11,15.11,15.06,15.06,74626.86567164179,15.11,15.11,15.06,15.06,74626.8657
2007-09-07 11:00:00,15.06,15.08,15.05,15.07,62763.10753922695,15.06,15.08,15.05,15.07,62763.1075
2007-09-07 11:30:00,15.06,15.13,15.06,15.13,80750.09567546881,15.06,15.13,15.06,15.13,80750.0957
2007-09-07 12:00:00,15.13,15.13,15.11,15.13,67738.2319173364,15.13,15.13,15.11,15.13,67738.2319
2007-09-07 12:30:00,15.13,15.14,15.12,15.13,48603.13815537696,15.13,15.14,15.12,15.13,48603.1382
2007-09-07 13:00:00,15.13,15.14,15.1,15.1,98737.08381171068,15.13,15.14,15.1,15.1,98737.0838
2007-09-07 13:30:00,15.1,15.1,15.09,15.09,109452.73631840796,15.1,15.1,15.09,15.09,109452.7363
2007-09-07 14:00:00,15.09,15.13,15.09,15.13,81132.797550708,15.09,15.13,15.09,15.13,81132.7976
2007-09-07 14:30:00,15.13,15.15,15.1,15.1,86490.62380405664,15.13,15.15,15.1,15.1,86490.6238
2007-09-07 15:00:00,15.11,15.14,15.1,15.11,158055.87447378493,15.11,15.14,15.1,15.11,158055.8745
2007-09-07 15:30:00,15.11,15.12,15.02,15.04,459624.9521622656,15.11,15.12,15.02,15.04,459624.9522
2007-09-10 09:30:00,15.06,15.09,14.9,14.9,111366.2456946039,15.06,15.09,14.9,14.9,111366.2457
2007-09-10 10:00:00,14.91,14.92,14.85,14.85,92996.55568312285,14.91,14.92,14.85,14.85,92996.5557
2007-09-10 10:30:00,14.84,14.86,14.8,14.84,149253.73134328358,14.84,14.86,14.8,14.84,149253.7313
2007-09-10 11:00:00,14.84,14.84,14.77,14.77,91083.0463069269,14.84,14.84,14.77,14.77,91083.0463
2007-09-10 11:30:00,14.77,14.78,14.75,14.76,119785.68694986608,14.77,14.78,14.75,14.76,119785.6869
2007-09-10 12:00:00,14.76,14.8,14.76,14.8,102564.10256410256,14.76,14.8,14.76,14.8,102564.1026
2007-09-10 12:30:00,14.8,14.82,14.78,14.8,99502.48756218904,14.8,14.82,14.78,14.8,99502.4876
2007-09-10 13:00:00,14.8,14.83,14.78,14.82,106391.12131649443,14.8,14.83,14.78,14.82,106391.1213
2007-09-10 13:30:00,14.82,14.85,14.79,14.79,107156.52506697284,14.82,14.85,14.79,14.79,107156.5251
2007-09-10 14:00:00,14.8,14.83,14.77,14.79,175277.4588595484,14.8,14.83,14.77,14.79,175277.4589
2007-09-10 14:30:00,14.8,14.84,14.78,14.83,162648.2969766552,14.8,14.84,14.78,14.83,162648.297
2007-09-10 15:00:00,14.83,14.99,14.82,14.95,355912.7439724455,14.83,14.99,14.82,14.95,355912.744
2007-09-10 15:30:00,14.95,14.95,14.84,14.86,257941.0639112132,14.95,14.95,14.84,14.86,257941.0639
2007-09-11 09:30:00,14.96,15.06,14.86,15.03,238805.97014925376,14.96,15.06,14.86,15.03,238805.9701
2007-09-11 10:00:00,15.04,15.07,14.96,15.02,124378.10945273632,15.04,15.07,14.96,15.02,124378.1095
2007-09-11 10:30:00,15.03,15.03,14.93,14.94,68120.93379257558,15.03,15.03,14.93,14.94,68120.9338
2007-09-11 11:00:00,14.95,14.96,14.92,14.92,53578.26253348641,14.95,14.96,14.92,14.92,53578.2625
2007-09-11 11:30:00,14.93,14.93,14.9,14.91,76923.07692307692,14.93,14.93,14.9,14.91,76923.0769
2007-09-11 12:00:00,14.91,14.96,14.88,14.95,61997.70378874857,14.91,14.96,14.88,14.95,61997.7038
2007-09-11 12:30:00,14.96,15.0,14.95,14.99,40566.398775354,14.96,15.0,14.95,14.99,40566.3988
2007-09-11 13:00:00,15.0,15.0,14.95,14.97,90317.64255644853,15.0,15.0,14.95,14.97,90317.6426
2007-09-11 13:30:00,14.98,14.99,14.96,14.98,59701.49253731344,14.98,14.99,14.96,14.98,59701.4925
2007-09-11 14:00:00,14.98,15.01,14.98,15.01,80367.39380022962,14.98,15.01,14.98,15.01,80367.3938
2007-09-11 14:30:00,15.01,15.01,14.99,14.99,127439.72445464984,15.01,15.01,14.99,14.99,127439.7245
2007-09-11 15:00:00,14.99,15.0,14.97,14.98,115575.96632223498,14.99,15.0,14.97,14.98,115575.9663
2007-09-11 15:30:00,14.98,14.99,14.95,14.99,263681.592039801,14.98,14.99,14.95,14.99,263681.592
2007-09-12 09:30:00,14.98,15.15,14.89,15.13,102564.10256410256,14.98,15.15,14.89,15.13,102564.1026
2007-09-12 10:00:00,15.14,15.24,15.13,15.24,109070.03444316876,15.14,15.24,15.13,15.24,109070.0344
2007-09-12 10:30:00,15.23,15.33,15.23,15.33,177573.67011098354,15.23,15.33,15.23,15.33,177573.6701
2007-09-12 11:00:00,15.33,15.4,15.32,15.37,111748.94756984308,15.33,15.4,15.32,15.37,111748.9476
2007-09-12 11:30:00,15.36,15.37,15.31,15.32,41714.504401071565,15.36,15.37,15.31,15.32,41714.5044
2007-09-12 12:00:00,15.33,15.33,15.24,15.25,37887.48564867968,15.33,15.33,15.24,15.25,37887.4856
2007-09-12 12:30:00,15.24,15.25,15.2,15.2,83046.30692690394,15.24,15.25,15.2,15.2,83046.3069
2007-09-12 13:00:00,15.2,15.22,15.19,15.21,63911.21316494452,15.2,15.22,15.19,15.21,63911.2132
2007-09-12 13:30:00,15.21,15.27,15.21,15.26,151932.64446995792,15.21,15.27,15.21,15.26,151932.6445
2007-09-12 14:00:00,15.25,15.3,15.25,15.29,94910.0650593188,15.25,15.3,15.25,15.29,94910.0651
2007-09-12 14:30:00,15.28,15.3,15.26,15.26,182166.0926138538,15.28,15.3,15.26,15.26,182166.0926
2007-09-12 15:00:00,15.26,15.27,15.2,15.21,127822.42632988904,15.26,15.27,15.2,15.21,127822.4263
2007-09-12 15:30:00,15.21,15.23,15.18,15.19,328358.2089552239,15.21,15.23,15.18,15.19,328358.209
2007-09-13 09:30:00,15.26,15.32,15.24,15.3,544967.4703406047,15.26,15.32,15.24,15.3,544967.4703
2007-09-13 10:00:00,15.3,15.34,15.29,15.3,158055.87447378493,15.3,15.34,15.29,15.3,158055.8745
2007-09-13 10:30:00,15.3,15.39,15.29,15.38,89934.94068120934,15.3,15.39,15.29,15.38,89934.9407
2007-09-13 11:00:00,15.38,15.39,15.36,15.36,141982.395713739,15.38,15.39,15.36,15.36,141982.3957
2007-09-13 11:30:00,15.36,15.36,15.34,15.36,130118.63758132416,15.36,15.36,15.34,15.36,130118.6376
2007-09-13 12:00:00,15.36,15.39,15.35,15.39,147340.22196708765,15.36,15.39,15.35,15.39,147340.222
2007-09-13 12:30:00,15.39,15.41,15.38,15.41,91848.45005740528,15.39,15.41,15.38,15.41,91848.4501
2007-09-13 13:00:00,15.41,15.47,15.4,15.46,132032.1469575201,15.41,15.47,15.4,15.46,132032.147
2007-09-13 13:30:00,15.45,15.45,15.43,15.44,80750.09567546881,15.45,15.45,15.43,15.44,80750.0957
2007-09-13 14:00:00,15.44,15.47,15.43,15.47,139303.48258706467,15.44,15.47,15.43,15.47,139303.4826
2007-09-13 14:30:00,15.47,15.52,15.46,15.52,159203.98009950249,15.47,15.52,15.46,15.52,159203.9801
2007-09-13 15:00:00,15.52,15.53,15.5,15.51,150019.13509376196,15.52,15.53,15.5,15.51,150019.1351
2007-09-13 15:30:00,15.5,15.5,15.41,15.43,282433.98392652126,15.5,15.5,15.41,15.43,282433.9839
2007-09-14 09:30:00,15.44,15.49,15.39,15.43,84959.81630309988,15.44,15.49,15.39,15.43,84959.8163
2007-09-14 10:00:00,15.43,15.45,15.43,15.45,61615.00191350938,15.43,15.45,15.43,15.45,61615.0019
2007-09-14 10:30:00,15.44,15.47,15.42,15.45,60084.19441255263,15.44,15.47,15.42,15.45,60084.1944
2007-09-14 11:00:00,15.46,15.46,15.42,15.43,29085.34251817834,15.46,15.46,15.42,15.43,29085.3425
2007-09-14 11:30:00,15.43,15.52,15.43,15.51,42479.90815154994,15.43,15.52,15.43,15.51,42479.9082
2007-09-14 12:00:00,15.51,15.53,15.49,15.5,54726.36815920398,15.51,15.53,15.49,15.5,54726.3682
2007-09-14 12:30:00,15.5,15.54,15.48,15.54,123995.40757749714,15.5,15.54,15.48,15.54,123995.4076
2007-09-14 13:00:00,15.54,15.57,15.54,15.56,66207.42441637964,15.54,15.57,15.54,15.56,66207.4244
2007-09-14 13:30:00,15.56,15.58,15.53,15.58,57787.98316111749,15.56,15.58,15.53,15.58,57787.9832
2007-09-14 14:00:00,15.57,15.61,15.57,15.6,126674.32070417146,15.57,15.61,15.57,15.6,126674.3207
2007-09-14 14:30:00,15.6,15.6,15.56,15.57,92613.85380788366,15.6,15.6,15.56,15.57,92613.8538
2007-09-14 15:00:00,15.58,15.59,15.56,15.58,63911.21316494452,15.58,15.59,15.56,15.58,63911.2132
2007-09-14 15:30:00,15.58,15.59,15.53,15.55,161882.89322617682,15.58,15.59,15.53,15.55,161882.8932
2007-09-17 09:30:00,15.53,15.57,15.49,15.54,55109.07003444317,15.53,15.57,15.49,15.54,55109.07
2007-09-17 10:00:00,15.54,15.55,15.5,15.54,99502.48756218904,15.54,15.55,15.5,15.54,99502.4876
2007-09-17 10:30:00,15.54,15.55,15.5,15.52,73096.05817068504,15.54,15.55,15.5,15.52,73096.0582
2007-09-17 11:00:00,15.53,15.57,15.52,15.55,81515.49942594719,15.53,15.57,15.52,15.55,81515.4994
2007-09-17 11:30:00,15.54,15.57,15.53,15.56,83811.71067738232,15.54,15.57,15.53,15.56,83811.7107
2007-09-17 12:00:00,15.55,15.56,15.53,15.56,45924.22502870264,15.55,15.56,15.53,15.56,45924.225
2007-09-17 12:30:00,15.56,15.58,15.55,15.57,63145.80941446614,15.56,15.58,15.55,15.57,63145.8094
2007-09-17 13:00:00,15.57,15.58,15.55,15.55,34443.16877152698,15.57,15.58,15.55,15.55,34443.1688
2007-09-17 13:30:00,15.55,15.56,15.54,15.55,75009.56754688098,15.55,15.56,15.54,15.55,75009.5675
2007-09-17 14:00:00,15.55,15.57,15.54,15.56,73478.76004592422,15.55,15.57,15.54,15.56,73478.76
2007-09-17 14:30:00,15.56,15.58,15.54,15.56,92613.85380788366,15.56,15.58,15.54,15.56,92613.8538
2007-09-17 15:00:00,15.56,15.59,15.52,15.58,113279.75507079985,15.56,15.59,15.52,15.58,113279.7551
2007-09-17 15:30:00,15.58,15.58,15.53,15.53,249904.3245311902,15.58,15.58,15.53,15.53,249904.3245
2007-09-18 09:30:00,15.59,15.59,15.51,15.54,141982.395713739,15.59,15.59,15.51,15.54,141982.3957
2007-09-18 10:00:00,15.53,15.62,15.53,15.62,107921.9288174512,15.53,15.62,15.53,15.62,107921.9288
2007-09-18 10:30:00,15.62,15.68,15.62,15.66,62380.40566398776,15.62,15.68,15.62,15.66,62380.4057
2007-09-18 11:00:00,15.66,15.76,15.64,15.73,244163.7964026024,15.66,15.76,15.64,15.73,244163.7964
2007-09-18 11:30:00,15.73,15.74,15.7,15.7,71182.54879448909,15.73,15.74,15.7,15.7,71182.5488
2007-09-18 12:00:00,15.7,15.7,15.68,15.69,45158.82127822426,15.7,15.7,15.68,15.69,45158.8213
2007-09-18 12:30:00,15.69,15.71,15.68,15.71,147722.92384232685,15.69,15.71,15.68,15.71,147722.9238
2007-09-18 13:00:00,15.72,15.72,15.66,15.68,190968.2357443552,15.72,15.72,15.66,15.68,190968.2357
2007-09-18 13:30:00,15.67,15.69,15.66,15.68,127439.72445464984,15.67,15.69,15.66,15.68,127439.7245
2007-09-18 14:00:00,15.68,15.74,15.63,15.7,313050.1339456564,15.68,15.74,15.63,15.7,313050.1339
2007-09-18 14:30:00,15.71,15.71,15.66,15.66,352468.4270952928,15.71,15.71,15.66,15.66,352468.4271
2007-09-18 15:00:00,15.66,15.71,15.65,15.66,178721.77573670112,15.66,15.71,15.65,15.66,178721.7757
2007-09-18 15:30:00,15.66,15.68,15.62,15.62,379257.558362036,15.66,15.68,15.62,15.62,379257.5584
2007-09-19 09:30:00,15.61,15.73,15.61,15.7,70417.14504401071,15.61,15.73,15.61,15.7,70417.145
2007-09-19 10:00:00,15.68,15.7,15.66,15.67,112131.64944508228,15.68,15.7,15.66,15.67,112131.6494
2007-09-19 10:30:00,15.68,15.68,15.64,15.66,89552.23880597015,15.68,15.68,15.64,15.66,89552.2388
2007-09-19 11:00:00,15.66,15.66,15.64,15.66,79219.28817451205,15.66,15.66,15.64,15.66,79219.2882
2007-09-19 11:30:00,15.65,15.66,15.63,15.65,89934.94068120934,15.65,15.66,15.63,15.65,89934.9407
2007-09-19 12:00:00,15.65,15.65,15.63,15.64,47072.330654420206,15.65,15.65,15.63,15.64,47072.3307
2007-09-19 12:30:00,15.65,15.65,15.63,15.65,66972.82816685802,15.65,15.65,15.63,15.65,66972.8282
2007-09-19 13:00:00,15.65,15.65,15.64,15.64,52812.85878300804,15.65,15.65,15.64,15.64,52812.8588
2007-09-19 13:30:00,15.64,15.65,15.62,15.62,55491.77190968236,15.64,15.65,15.62,15.62,55491.7719
2007-09-19 14:00:00,15.62,15.64,15.59,15.61,74244.1637964026,15.62,15.64,15.59,15.61,74244.1638
2007-09-19 14:30:00,15.6,15.61,15.59,15.61,55491.77190968236,15.6,15.61,15.59,15.61,55491.7719
2007-09-19 15:00:00,15.61,15.61,15.6,15.61,97971.6800612323,15.61,15.61,15.6,15.61,97971.6801
2007-09-19 15:30:00,15.61,15.61,15.56,15.57,230386.5288939916,15.61,15.61,15.56,15.57,230386.5289
2007-09-20 09:30:00,15.51,15.62,15.49,15.58,233065.4420206659,15.51,15.62,15.49,15.58,233065.442
2007-09-20 10:00:00,15.6,15.62,15.57,15.6,87638.7294297742,15.6,15.62,15.57,15.6,87638.7294
2007-09-20 10:30:00,15.59,15.61,15.57,15.59,86873.32567929583,15.59,15.61,15.57,15.59,86873.3257
2007-09-20 11:00:00,15.59,15.61,15.59,15.61,90317.64255644853,15.59,15.61,15.59,15.61,90317.6426
2007-09-20 11:30:00,15.61,15.61,15.58,15.61,54343.66628396479,15.61,15.61,15.58,15.61,54343.6663
2007-09-20 12:00:00,15.61,15.61,15.57,15.57,89934.94068120934,15.61,15.61,15.57,15.57,89934.9407
2007-09-20 12:30:00,15.56,15.57,15.52,15.53,117489.47569843092,15.56,15.57,15.52,15.53,117489.4757
2007-09-20 13:00:00,15.53,15.57,15.53,15.55,58170.68503635668,15.53,15.57,15.53,15.55,58170.685
2007-09-20 13:30:00,15.56,15.59,15.55,15.56,68120.93379257558,15.56,15.59,15.55,15.56,68120.9338
2007-09-20 14:00:00,15.57,15.58,15.53,15.54,54726.36815920398,15.57,15.58,15.53,15.54,54726.3682
2007-09-20 14:30:00,15.53,15.55,15.51,15.53,66590.12629161883,15.53,15.55,15.51,15.53,66590.1263
2007-09-20 15:00:00,15.53,15.55,15.5,15.51,96058.17068503636,15.53,15.55,15.5,15.51,96058.1707
2007-09-20 15:30:00,15.51,15.52,15.48,15.5,246460.0076540376,15.51,15.52,15.48,15.5,246460.0077
2007-09-21 09:30:00,15.64,15.67,15.59,15.61,907003.4443168772,15.64,15.67,15.59,15.61,907003.4443
2007-09-21 10:00:00,15.63,15.64,15.62,15.62,110983.54381936471,15.63,15.64,15.62,15.62,110983.5438
2007-09-21 10:30:00,15.63,15.63,15.56,15.58,108304.6306926904,15.63,15.63,15.56,15.58,108304.6307
2007-09-21 11:00:00,15.58,15.62,15.58,15.59,83811.71067738232,15.58,15.62,15.58,15.59,83811.7107
2007-09-21 11:30:00,15.59,15.59,15.55,15.56,48603.13815537696,15.59,15.59,15.55,15.56,48603.1382
2007-09-21 12:00:00,15.56,15.56,15.52,15.52,35591.274397244546,15.56,15.56,15.52,15.52,35591.2744
2007-09-21 12:30:00,15.53,15.56,15.53,15.54,27937.236892460773,15.53,15.56,15.53,15.54,27937.2369
2007-09-21 13:00:00,15.54,15.56,15.54,15.55,14925.37313432836,15.54,15.56,15.54,15.55,14925.3731
2007-09-21 13:30:00,15.55,15.57,15.55,15.56,27937.236892460773,15.55,15.57,15.55,15.56,27937.2369
2007-09-21 14:00:00,15.55,15.57,15.54,15.56,36356.67814772292,15.55,15.57,15.54,15.56,36356.6781
2007-09-21 14:30:00,15.56,15.6,15.56,15.58,37122.0818982013,15.56,15.6,15.56,15.58,37122.0819
2007-09-21 15:00:00,15.58,15.59,15.54,15.55,58170.68503635668,15.58,15.59,15.54,15.55,58170.685
2007-09-21 15:30:00,15.55,15.55,15.51,15.53,134328.35820895524,15.55,15.55,15.51,15.53,134328.3582
2007-09-24 09:30:00,15.52,15.61,15.48,15.5,109070.03444316876,15.52,15.61,15.48,15.5,109070.0344
2007-09-24 10:00:00,15.49,15.51,15.41,15.5,159969.38384998086,15.49,15.51,15.41,15.5,159969.3838
2007-09-24 10:30:00,15.51,15.53,15.48,15.5,138920.7807118255,15.51,15.53,15.48,15.5,138920.7807
2007-09-24 11:00:00,15.5,15.6,15.48,15.57,62380.40566398776,15.5,15.6,15.48,15.57,62380.4057
2007-09-24 11:30:00,15.57,15.57,15.54,15.55,102564.10256410256,15.57,15.57,15.54,15.55,102564.1026
2007-09-24 12:00:00,15.56,15.61,15.56,15.58,55109.07003444317,15.56,15.61,15.56,15.58,55109.07
2007-09-24 12:30:00,15.58,15.59,15.55,15.56,68120.93379257558,15.58,15.59,15.55,15.56,68120.9338
2007-09-24 13:00:00,15.57,15.57,15.47,15.52,128205.12820512822,15.57,15.57,15.47,15.52,128205.1282
2007-09-24 13:30:00,15.53,15.53,15.48,15.51,63528.511289705326,15.53,15.53,15.48,15.51,63528.5113
2007-09-24 14:00:00,15.5,15.54,15.46,15.5,120933.79257558363,15.5,15.54,15.46,15.5,120933.7926
2007-09-24 14:30:00,15.48,15.52,15.46,15.46,66590.12629161883,15.48,15.52,15.46,15.46,66590.1263
2007-09-24 15:00:00,15.47,15.51,15.45,15.48,66207.42441637964,15.47,15.51,15.45,15.48,66207.4244
2007-09-24 15:30:00,15.47,15.51,15.47,15.48,127822.42632988904,15.47,15.51,15.47,15.48,127822.4263
2007-09-25 09:30:00,15.44,15.65,15.44,15.62,136241.86758515117,15.44,15.65,15.44,15.62,136241.8676
2007-09-25 10:00:00,15.62,15.87,15.6,15.87,296593.95331037126,15.62,15.87,15.6,15.87,296593.9533
2007-09-25 10:30:00,15.87,15.87,15.83,15.84,197474.1676234213,15.87,15.87,15.83,15.84,197474.1676
2007-09-25 11:00:00,15.84,15.84,15.76,15.78,255262.15078453888,15.84,15.84,15.76,15.78,255262.1508
2007-09-25 11:30:00,15.77,15.78,15.71,15.73,102946.80443934177,15.77,15.78,15.71,15.73,102946.8044
2007-09-25 12:00:00,15.72,15.72,15.66,15.68,60084.19441255263,15.72,15.72,15.66,15.68,60084.1944
2007-09-25 12:30:00,15.67,15.73,15.67,15.73,112897.05319556066,15.67,15.73,15.67,15.73,112897.0532
2007-09-25 13:00:00,15.74,15.77,15.72,15.76,65442.02066590127,15.74,15.77,15.72,15.76,65442.0207
2007-09-25 13:30:00,15.75,15.76,15.74,15.76,63911.21316494452,15.75,15.76,15.74,15.76,63911.2132
2007-09-25 14:00:00,15.77,15.8,15.77,15.79,77688.4806735553,15.77,15.8,15.77,15.79,77688.4807
2007-09-25 14:30:00,15.79,15.84,15.78,15.83,99119.78568694986,15.79,15.84,15.78,15.83,99119.7857
2007-09-25 15:00:00,15.83,15.85,15.81,15.83,128205.12820512822,15.83,15.85,15.81,15.83,128205.1282
2007-09-25 15:30:00,15.83,15.83,15.73,15.77,306161.50019135093,15.83,15.83,15.73,15.77,306161.5002
2007-09-26 09:30:00,15.74,15.76,15.6,15.73,92231.15193264448,15.74,15.76,15.6,15.73,92231.1519
2007-09-26 10:00:00,15.75,15.9,15.74,15.87,112897.05319556066,15.75,15.9,15.74,15.87,112897.0532
2007-09-26 10:30:00,15.87,15.87,15.81,15.84,54343.66628396479,15.87,15.87,15.81,15.84,54343.6663
2007-09-26 11:00:00,15.83,15.94,15.83,15.93,117489.47569843092,15.83,15.94,15.83,15.93,117489.4757
2007-09-26 11:30:00,15.92,15.92,15.9,15.9,37887.48564867968,15.92,15.92,15.9,15.9,37887.4856
2007-09-26 12:00:00,15.91,15.92,15.88,15.91,62380.40566398776,15.91,15.92,15.88,15.91,62380.4057
2007-09-26 12:30:00,15.91,15.93,15.9,15.91,52812.85878300804,15.91,15.93,15.9,15.91,52812.8588
2007-09-26 13:00:00,15.91,15.91,15.87,15.87,18752.391886720245,15.91,15.91,15.87,15.87,18752.3919
2007-09-26 13:30:00,15.87,15.87,15.78,15.81,67355.5300420972,15.87,15.87,15.78,15.81,67355.53
2007-09-26 14:00:00,15.81,15.82,15.81,15.81,30616.150019135097,15.81,15.82,15.81,15.81,30616.15
2007-09-26 14:30:00,15.81,15.83,15.81,15.82,56257.175660160734,15.81,15.83,15.81,15.82,56257.1757
2007-09-26 15:00:00,15.82,15.86,15.81,15.86,55491.77190968236,15.82,15.86,15.81,15.86,55491.7719
2007-09-26 15:30:00,15.85,15.86,15.81,15.84,150019.13509376196,15.85,15.86,15.81,15.84,150019.1351
2007-09-27 09:30:00,15.91,15.91,15.75,15.83,58170.68503635668,15.91,15.91,15.75,15.83,58170.685
2007-09-27 10:00:00,15.85,15.89,15.84,15.87,52430.15690776885,15.85,15.89,15.84,15.87,52430.1569
2007-09-27 10:30:00,15.87,15.93,15.86,15.92,71565.25066972828,15.87,15.93,15.86,15.92,71565.2507
2007-09-27 11:00:00,15.93,15.93,15.91,15.93,17604.28626100268,15.93,15.93,15.91,15.93,17604.2863
2007-09-27 11:30:00,15.92,15.93,15.91,15.93,11481.05625717566,15.92,15.93,15.91,15.93,11481.0563
2007-09-27 12:00:00,15.93,15.94,15.93,15.94,20665.901262916188,15.93,15.94,15.93,15.94,20665.9013
2007-09-27 12:30:00,15.94,15.94,15.92,15.93,19517.795637198626,15.94,15.94,15.92,15.93,19517.7956
2007-09-27 13:00:00,15.93,15.93,15.88,15.93,67355.5300420972,15.93,15.93,15.88,15.93,67355.53
2007-09-27 13:30:00,15.93,15.93,15.88,15.88,145809.4144661309,15.93,15.93,15.88,15.88,145809.4145
2007-09-27 14:00:00,15.88,15.9,15.87,15.9,57022.57941063911,15.88,15.9,15.87,15.9,57022.5794
2007-09-27 14:30:00,15.9,15.9,15.85,15.87,238040.56639877532,15.9,15.9,15.85,15.87,238040.5664
2007-09-27 15:00:00,15.86,15.89,15.86,15.87,52047.45503252966,15.86,15.89,15.86,15.87,52047.455
2007-09-27 15:30:00,15.87,15.95,15.86,15.95,173363.94948335248,15.87,15.95,15.86,15.95,173363.9495
2007-09-28 09:30:00,15.93,15.96,15.85,15.86,49368.54190585534,15.93,15.96,15.85,15.86,49368.5419
2007-09-28 10:00:00,15.87,15.87,15.79,15.82,122081.8982013012,15.87,15.87,15.79,15.82,122081.8982
2007-09-28 10:30:00,15.82,15.82,15.77,15.81,120168.38882510526,15.82,15.82,15.77,15.81,120168.3888
2007-09-28 11:00:00,15.81,15.87,15.79,15.86,31764.255644852663,15.81,15.87,15.79,15.86,31764.2556
2007-09-28 11:30:00,15.85,15.92,15.83,15.91,37504.78377344049,15.85,15.92,15.83,15.91,37504.7838
2007-09-28 12:00:00,15.91,15.91,15.88,15.89,26023.72751626483,15.91,15.91,15.88,15.89,26023.7275
2007-09-28 12:30:00,15.89,15.92,15.89,15.9,30233.44814389591,15.89,15.92,15.89,15.9,30233.4481
2007-09-28 13:00:00,15.9,15.94,15.9,15.92,60849.598163031005,15.9,15.94,15.9,15.92,60849.5982
2007-09-28 13:30:00,15.93,15.94,15.92,15.92,43628.01377726751,15.93,15.94,15.92,15.92,43628.0138
2007-09-28 14:00:00,15.92,15.93,15.87,15.88,49751.24378109453,15.92,15.93,15.87,15.88,49751.2438
2007-09-28 14:30:00,15.87,15.88,15.84,15.85,34060.46689628779,15.87,15.88,15.84,15.85,34060.4669
2007-09-28 15:00:00,15.86,15.87,15.83,15.86,39418.29314963643,15.86,15.87,15.83,15.86,39418.2931
2007-09-28 15:30:00,15.86,15.89,15.84,15.89,158055.87447378493,15.86,15.89,15.84,15.89,158055.8745
2007-10-01 09:30:00,15.88,15.92,15.82,15.92,202066.5901262916,15.88,15.92,15.82,15.92,202066.5901
2007-10-01 10:00:00,15.9,15.96,15.89,15.9,115958.66819747417,15.9,15.96,15.89,15.9,115958.6682
2007-10-01 10:30:00,15.89,16.35,15.87,16.29,708381.1710677382,15.89,16.35,15.87,16.29,708381.1711
2007-10-01 11:00:00,16.3,16.56,16.28,16.35,877535.3999234596,16.3,16.56,16.28,16.35,877535.3999
2007-10-01 11:30:00,16.35,16.36,16.17,16.31,432070.417145044,16.35,16.36,16.17,16.31,432070.4171
2007-10-01 12:00:00,16.3,16.32,16.23,16.24,285495.5989284348,16.3,16.32,16.23,16.24,285495.5989
2007-10-01 12:30:00,16.24,16.3,16.23,16.28,281668.58017604286,16.24,16.3,16.23,16.28,281668.5802
2007-10-01 13:00:00,16.28,16.29,16.23,16.27,152698.0482204363,16.28,16.29,16.23,16.27,152698.0482
2007-10-01 13:30:00,16.27,16.37,16.26,16.36,513585.9165709912,16.27,16.37,16.26,16.36,513585.9166
2007-10-01 14:00:00,16.36,16.43,16.36,16.39,360122.4646000765,16.36,16.43,16.36,16.39,360122.4646
2007-10-01 14:30:00,16.38,16.39,16.31,16.31,486796.785304248,16.38,16.39,16.31,16.31,486796.7853
2007-10-01 15:00:00,16.31,16.32,16.26,16.28,240719.4795254497,16.31,16.32,16.26,16.28,240719.4795
2007-10-01 15:30:00,16.27,16.29,16.18,16.28,1241102.1814006888,16.27,16.29,16.18,16.28,1241102.1814
2007-10-02 09:30:00,16.3,16.33,16.25,16.27,363184.07960199006,16.3,16.33,16.25,16.27,363184.0796
2007-10-02 10:00:00,16.27,16.34,16.25,16.34,141216.99196326063,16.27,16.34,16.25,16.34,141216.992
2007-10-02 10:30:00,16.33,16.44,16.32,16.44,237275.162648297,16.33,16.44,16.32,16.44,237275.1626
2007-10-02 11:00:00,16.44,16.47,16.41,16.47,291236.1270570226,16.44,16.47,16.41,16.47,291236.1271
2007-10-02 11:30:00,16.47,16.47,16.35,16.35,150019.13509376196,16.47,16.47,16.35,16.35,150019.1351
2007-10-02 12:00:00,16.36,16.39,16.34,16.38,73478.76004592422,16.36,16.39,16.34,16.38,73478.76
2007-10-02 12:30:00,16.38,16.41,16.37,16.41,150784.5388442403,16.38,16.41,16.37,16.41,150784.5388
2007-10-02 13:00:00,16.4,16.43,16.36,16.37,222732.4913892078,16.4,16.43,16.36,16.37,222732.4914
2007-10-02 13:30:00,16.37,16.41,16.34,16.39,76540.37504783773,16.37,16.41,16.34,16.39,76540.375
2007-10-02 14:00:00,16.4,16.41,16.36,16.41,239571.37389973213,16.4,16.41,16.36,16.41,239571.3739
2007-10-02 14:30:00,16.41,16.45,16.38,16.38,165709.9119785687,16.41,16.45,16.38,16.38,165709.912
2007-10-02 15:00:00,16.38,16.4,16.34,16.39,154611.55759663222,16.38,16.4,16.34,16.39,154611.5576
2007-10-02 15:30:00,16.39,16.42,16.38,16.4,327975.5070799847,16.39,16.42,16.38,16.4,327975.5071
2007-10-03 09:30:00,16.42,16.42,16.33,16.39,211251.4351320321,16.42,16.42,16.33,16.39,211251.4351
2007-10-03 10:00:00,16.39,16.45,16.39,16.44,396861.84462303866,16.39,16.45,16.39,16.44,396861.8446
2007-10-03 10:30:00,16.44,16.46,16.41,16.45,129353.23383084578,16.44,16.46,16.41,16.45,129353.2338
2007-10-03 11:00:00,16.45,16.45,16.4,16.42,95292.76693455798,16.45,16.45,16.4,16.42,95292.7669
2007-10-03 11:30:00,16.42,16.46,16.4,16.44,138538.0788365863,16.42,16.46,16.4,16.44,138538.0788
2007-10-03 12:00:00,16.44,16.46,16.44,16.45,90700.34443168771,16.44,16.46,16.44,16.45,90700.3444
2007-10-03 12:30:00,16.45,16.46,16.44,16.46,84577.1144278607,16.45,16.46,16.44,16.46,84577.1144
2007-10-03 13:00:00,16.46,16.46,16.38,16.41,105625.71756601609,16.46,16.46,16.38,16.41,105625.7176
2007-10-03 13:30:00,16.41,16.42,16.39,16.42,55874.473784921545,16.41,16.42,16.39,16.42,55874.4738
2007-10-03 14:00:00,16.42,16.42,16.39,16.41,53578.26253348641,16.42,16.42,16.39,16.41,53578.2625
2007-10-03 14:30:00,16.4,16.43,16.39,16.4,66590.12629161883,16.4,16.43,16.39,16.4,66590.1263
2007-10-03 15:00:00,16.4,16.41,16.34,16.35,331419.8239571374,16.4,16.41,16.34,16.35,331419.824
2007-10-03 15:30:00,16.35,16.43,16.34,16.42,246842.7095292767,16.35,16.43,16.34,16.42,246842.7095
2007-10-04 09:30:00,16.47,16.5,16.41,16.41,171450.44010715652,16.47,16.5,16.41,16.41,171450.4401
2007-10-04 10:00:00,16.4,16.47,16.4,16.44,193264.4469957903,16.4,16.47,16.4,16.44,193264.447
2007-10-04 10:30:00,16.43,16.47,16.43,16.46,159586.6819747417,16.43,16.47,16.43,16.46,159586.682
2007-10-04 11:00:00,16.46,16.47,16.41,16.41,96058.17068503636,16.46,16.47,16.41,16.41,96058.1707
2007-10-04 11:30:00,16.41,16.42,16.38,16.38,79984.69192499043,16.41,16.42,16.38,16.38,79984.6919
2007-10-04 12:00:00,16.38,16.41,16.38,16.4,70799.8469192499,16.38,16.41,16.38,16.4,70799.8469
2007-10-04 12:30:00,16.4,16.44,16.35,16.37,105625.71756601609,16.4,16.44,16.35,16.37,105625.7176
2007-10-04 13:00:00,16.37,16.37,16.32,16.37,64293.9150401837,16.37,16.37,16.32,16.37,64293.915
2007-10-04 13:30:00,16.36,16.39,16.36,16.39,39418.29314963643,16.36,16.39,16.36,16.39,39418.2931
2007-10-04 14:00:00,16.38,16.4,16.37,16.37,61997.70378874857,16.38,16.4,16.37,16.37,61997.7038
2007-10-04 14:30:00,16.37,16.37,16.31,16.31,122081.8982013012,16.37,16.37,16.31,16.31,122081.8982
2007-10-04 15:00:00,16.31,16.33,16.3,16.32,85342.51817833907,16.31,16.33,16.3,16.32,85342.5182
2007-10-04 15:30:00,16.31,16.37,16.31,16.33,203980.0995024876,16.31,16.37,16.31,16.33,203980.0995
2007-10-05 09:30:00,16.41,16.41,16.22,16.33,109452.73631840796,16.41,16.41,16.22,16.33,109452.7363
2007-10-05 10:00:00,16.35,16.35,16.28,16.31,93761.95943360122,16.35,16.35,16.28,16.31,93761.9594
2007-10-05 10:30:00,16.31,16.32,16.29,16.31,121316.49445082282,16.31,16.32,16.29,16.31,121316.4945
2007-10-05 11:00:00,16.31,16.32,16.3,16.3,120933.79257558363,16.31,16.32,16.3,16.3,120933.7926
2007-10-05 11:30:00,16.31,16.42,16.3,16.41,114045.15882127822,16.31,16.42,16.3,16.41,114045.1588
2007-10-05 12:00:00,16.41,16.44,16.39,16.41,42479.90815154994,16.41,16.44,16.39,16.41,42479.9082
2007-10-05 12:30:00,16.4,16.42,16.39,16.42,44010.7156525067,16.4,16.42,16.39,16.42,44010.7157
2007-10-05 13:00:00,16.42,16.43,16.39,16.4,95292.76693455798,16.42,16.43,16.39,16.4,95292.7669
2007-10-05 13:30:00,16.4,16.45,16.4,16.45,63528.511289705326,16.4,16.45,16.4,16.45,63528.5113
2007-10-05 14:00:00,16.44,16.46,16.41,16.46,74626.86567164179,16.44,16.46,16.41,16.46,74626.8657
2007-10-05 14:30:00,16.46,16.47,16.43,16.45,79984.69192499043,16.46,16.47,16.43,16.45,79984.6919
2007-10-05 15:00:00,16.46,16.47,16.43,16.46,70034.44316877153,16.46,16.47,16.43,16.46,70034.4432
2007-10-05 15:30:00,16.46,16.5,16.43,16.5,299272.8664370456,16.46,16.5,16.43,16.5,299272.8664
2007-10-08 09:30:00,16.32,16.45,16.29,16.37,132797.55070799848,16.32,16.45,16.29,16.37,132797.5507
2007-10-08 10:00:00,16.37,16.4,16.37,16.37,70799.8469192499,16.37,16.4,16.37,16.37,70799.8469
2007-10-08 10:30:00,16.37,16.41,16.35,16.37,53195.560658247225,16.37,16.41,16.35,16.37,53195.5607
2007-10-08 11:00:00,16.37,16.38,16.32,16.32,52812.85878300804,16.37,16.38,16.32,16.32,52812.8588
2007-10-08 11:30:00,16.32,16.39,16.32,16.39,41331.802525832376,16.32,16.39,16.32,16.39,41331.8025
2007-10-08 12:00:00,16.39,16.39,16.36,16.38,55874.473784921545,16.39,16.39,16.36,16.38,55874.4738
2007-10-08 12:30:00,16.38,16.41,16.37,16.41,16073.478760045926,16.38,16.41,16.37,16.41,16073.4788
2007-10-08 13:00:00,16.4,16.44,16.39,16.43,239954.0757749713,16.4,16.44,16.39,16.43,239954.0758
2007-10-08 13:30:00,16.43,16.45,16.39,16.4,48603.13815537696,16.43,16.45,16.39,16.4,48603.1382
2007-10-08 14:00:00,16.4,16.41,16.38,16.4,29850.74626865672,16.4,16.41,16.38,16.4,29850.7463
2007-10-08 14:30:00,16.4,16.44,16.4,16.42,49368.54190585534,16.4,16.44,16.4,16.42,49368.5419
2007-10-08 15:00:00,16.42,16.47,16.41,16.46,170302.33448143897,16.42,16.47,16.41,16.46,170302.3345
2007-10-08 15:30:00,16.46,16.49,16.44,16.49,162648.2969766552,16.46,16.49,16.44,16.49,162648.297
2007-10-09 09:30:00,16.44,16.47,16.39,16.41,124760.81132797552,16.44,16.47,16.39,16.41,124760.8113
2007-10-09 10:00:00,16.43,16.46,16.4,16.43,63145.80941446614,16.43,16.46,16.4,16.43,63145.8094
2007-10-09 10:30:00,16.44,16.52,16.43,16.48,60084.19441255263,16.44,16.52,16.43,16.48,60084.1944
2007-10-09 11:00:00,16.49,16.5,16.42,16.44,53960.9644087256,16.49,16.5,16.42,16.44,53960.9644
2007-10-09 11:30:00,16.44,16.45,16.4,16.45,26789.131266743207,16.44,16.45,16.4,16.45,26789.1313
2007-10-09 12:00:00,16.45,16.45,16.42,16.44,24492.920015308075,16.45,16.45,16.42,16.44,24492.92
2007-10-09 12:30:00,16.44,16.46,16.44,16.46,18369.690011481056,16.44,16.46,16.44,16.46,18369.69
2007-10-09 13:00:00,16.46,16.46,16.43,16.43,24875.621890547263,16.46,16.46,16.43,16.43,24875.6219
2007-10-09 13:30:00,16.43,16.48,16.42,16.48,63145.80941446614,16.43,16.48,16.42,16.48,63145.8094
2007-10-09 14:00:00,16.48,16.49,16.44,16.49,102564.10256410256,16.48,16.49,16.44,16.49,102564.1026
2007-10-09 14:30:00,16.49,16.52,16.49,16.51,49751.24378109453,16.49,16.52,16.49,16.51,49751.2438
2007-10-09 15:00:00,16.51,16.52,16.47,16.5,61997.70378874857,16.51,16.52,16.47,16.5,61997.7038
2007-10-09 15:30:00,16.5,16.52,16.45,16.5,121699.196326062,16.5,16.52,16.45,16.5,121699.1963
2007-10-10 09:30:00,16.53,16.53,16.37,16.43,130118.63758132416,16.53,16.53,16.37,16.43,130118.6376
2007-10-10 10:00:00,16.45,16.51,16.45,16.5,86873.32567929583,16.45,16.51,16.45,16.5,86873.3257
2007-10-10 10:30:00,16.5,16.53,16.46,16.48,32146.95752009185,16.5,16.53,16.46,16.48,32146.9575
2007-10-10 11:00:00,16.47,16.51,16.47,16.49,40566.398775354,16.47,16.51,16.47,16.49,40566.3988
2007-10-10 11:30:00,16.48,16.51,16.46,16.48,41714.504401071565,16.48,16.51,16.46,16.48,41714.5044
2007-10-10 12:00:00,16.47,16.5,16.43,16.47,71947.95254496747,16.47,16.5,16.43,16.47,71947.9525
2007-10-10 12:30:00,16.47,16.47,16.44,16.44,48603.13815537696,16.47,16.47,16.44,16.44,48603.1382
2007-10-10 13:00:00,16.44,16.44,16.39,16.4,52047.45503252966,16.44,16.44,16.39,16.4,52047.455
2007-10-10 13:30:00,16.39,16.44,16.39,16.43,53960.9644087256,16.39,16.44,16.39,16.43,53960.9644
2007-10-10 14:00:00,16.43,16.47,16.41,16.47,63911.21316494452,16.43,16.47,16.41,16.47,63911.2132
2007-10-10 14:30:00,16.46,16.51,16.44,16.49,50516.6475315729,16.46,16.51,16.44,16.49,50516.6475
2007-10-10 15:00:00,16.49,16.57,16.49,16.56,66207.42441637964,16.49,16.57,16.49,16.56,66207.4244
2007-10-10 15:30:00,16.55,16.58,16.52,16.55,137389.97321086875,16.55,16.58,16.52,16.55,137389.9732
2007-10-11 09:30:00,16.58,16.58,16.46,16.51,132414.84883275928,16.58,16.58,16.46,16.51,132414.8488
2007-10-11 10:00:00,16.51,16.54,16.43,16.46,80367.39380022962,16.51,16.54,16.43,16.46,80367.3938
2007-10-11 10:30:00,16.46,16.48,16.43,16.45,117489.47569843092,16.46,16.48,16.43,16.45,117489.4757
2007-10-11 11:00:00,16.44,16.46,16.4,16.4,101798.6988136242,16.44,16.46,16.4,16.4,101798.6988
2007-10-11 11:30:00,16.4,16.44,16.4,16.43,28319.93876769996,16.4,16.44,16.4,16.43,28319.9388
2007-10-11 12:00:00,16.43,16.44,16.4,16.42,74244.1637964026,16.43,16.44,16.4,16.42,74244.1638
2007-10-11 12:30:00,16.42,16.46,16.42,16.45,47072.330654420206,16.42,16.46,16.42,16.45,47072.3307
2007-10-11 13:00:00,16.46,16.46,16.43,16.45,52430.15690776885,16.46,16.46,16.43,16.45,52430.1569
2007-10-11 13:30:00,16.44,16.46,16.4,16.41,62763.10753922695,16.44,16.46,16.4,16.41,62763.1075
2007-10-11 14:00:00,16.41,16.41,16.32,16.36,249521.62265595104,16.41,16.41,16.32,16.36,249521.6227
2007-10-11 14:30:00,16.36,16.43,16.36,16.39,103712.20818982011,16.36,16.43,16.36,16.39,103712.2082
2007-10-11 15:00:00,16.41,16.41,16.31,16.36,117872.17757367012,16.41,16.41,16.31,16.36,117872.1776
2007-10-11 15:30:00,16.34,16.38,16.27,16.29,294680.4439341753,16.34,16.38,16.27,16.29,294680.4439
2007-10-12 09:30:00,16.43,16.44,16.27,16.28,125143.51320321472,16.43,16.44,16.27,16.28,125143.5132
2007-10-12 10:00:00,16.33,16.36,16.28,16.32,120168.38882510526,16.33,16.36,16.28,16.32,120168.3888
2007-10-12 10:30:00,16.32,16.33,16.3,16.32,47072.330654420206,16.32,16.33,16.3,16.32,47072.3307
2007-10-12 11:00:00,16.33,16.36,16.31,16.33,43628.01377726751,16.33,16.36,16.31,16.33,43628.0138
2007-10-12 11:30:00,16.35,16.4,16.33,16.39,30616.150019135097,16.35,16.4,16.33,16.39,30616.15
2007-10-12 12:00:00,16.38,16.44,16.37,16.42,27937.236892460773,16.38,16.44,16.37,16.42,27937.2369
2007-10-12 12:30:00,16.43,16.47,16.41,16.47,47455.0325296594,16.43,16.47,16.41,16.47,47455.0325
2007-10-12 13:00:00,16.46,16.47,16.39,16.4,49368.54190585534,16.46,16.47,16.39,16.4,49368.5419
2007-10-12 13:30:00,16.4,16.48,16.4,16.44,32146.95752009185,16.4,16.48,16.4,16.44,32146.9575
2007-10-12 14:00:00,16.44,16.48,16.43,16.44,30998.85189437429,16.44,16.48,16.43,16.44,30998.8519
2007-10-12 14:30:00,16.44,16.49,16.44,16.45,28319.93876769996,16.44,16.49,16.44,16.45,28319.9388
2007-10-12 15:00:00,16.45,16.46,16.38,16.38,66207.42441637964,16.45,16.46,16.38,16.38,66207.4244
2007-10-12 15:30:00,16.38,16.45,16.38,16.45,160352.08572522007,16.38,16.45,16.38,16.45,160352.0857
2007-10-15 09:30:00,16.46,16.46,16.21,16.25,145044.01071565252,16.46,16.46,16.21,16.25,145044.0107
2007-10-15 10:00:00,16.25,16.27,16.19,16.19,115958.66819747417,16.25,16.27,16.19,16.19,115958.6682
2007-10-15 10:30:00,16.19,16.22,16.18,16.2,128970.5319556066,16.19,16.22,16.18,16.2,128970.532
2007-10-15 11:00:00,16.2,16.22,16.19,16.21,103712.20818982011,16.2,16.22,16.19,16.21,103712.2082
2007-10-15 11:30:00,16.2,16.23,16.17,16.19,153463.45197091467,16.2,16.23,16.17,16.19,153463.452
2007-10-15 12:00:00,16.2,16.21,16.16,16.16,62763.10753922695,16.2,16.21,16.16,16.16,62763.1075
2007-10-15 12:30:00,16.16,16.17,16.09,16.1,62763.10753922695,16.16,16.17,16.09,16.1,62763.1075
2007-10-15 13:00:00,16.1,16.11,16.08,16.1,50899.34940681209,16.1,16.11,16.08,16.1,50899.3494
2007-10-15 13:30:00,16.1,16.14,16.09,16.14,54343.66628396479,16.1,16.14,16.09,16.14,54343.6663
2007-10-15 14:00:00,16.14,16.15,16.07,16.1,94144.6613088404,16.14,16.15,16.07,16.1,94144.6613
2007-10-15 14:30:00,16.1,16.11,16.06,16.08,71565.25066972828,16.1,16.11,16.06,16.08,71565.2507
2007-10-15 15:00:00,16.07,16.12,16.06,16.08,114810.5625717566,16.07,16.12,16.06,16.08,114810.5626
2007-10-15 15:30:00,16.08,16.19,16.08,16.18,165327.2101033295,16.08,16.19,16.08,16.18,165327.2101
2007-10-16 09:30:00,16.19,16.32,16.16,16.21,140068.88633754305,16.19,16.32,16.16,16.21,140068.8863
2007-10-16 10:00:00,16.2,16.26,16.18,16.21,88404.13318025258,16.2,16.26,16.18,16.21,88404.1332
2007-10-16 10:30:00,16.21,16.29,16.2,16.28,64293.9150401837,16.21,16.29,16.2,16.28,64293.915
2007-10-16 11:00:00,16.28,16.29,16.22,16.26,111748.94756984308,16.28,16.29,16.22,16.26,111748.9476
2007-10-16 11:30:00,16.27,16.33,16.26,16.3,147722.92384232685,16.27,16.33,16.26,16.3,147722.9238
2007-10-16 12:00:00,16.3,16.31,16.22,16.23,34825.87064676617,16.3,16.31,16.22,16.23,34825.8706
2007-10-16 12:30:00,16.23,16.24,16.21,16.23,16456.180635285113,16.23,16.24,16.21,16.23,16456.1806
2007-10-16 13:00:00,16.22,16.22,16.15,16.17,35591.274397244546,16.22,16.22,16.15,16.17,35591.2744
2007-10-16 13:30:00,16.17,16.2,16.16,16.18,36356.67814772292,16.17,16.2,16.16,16.18,36356.6781
2007-10-16 14:00:00,16.18,16.21,16.14,16.2,73096.05817068504,16.18,16.21,16.14,16.2,73096.0582
2007-10-16 14:30:00,16.19,16.2,16.14,16.15,40183.69690011481,16.19,16.2,16.14,16.15,40183.6969
2007-10-16 15:00:00,16.15,16.25,16.14,16.25,68886.33754305396,16.15,16.25,16.14,16.25,68886.3375
2007-10-16 15:30:00,16.23,16.27,16.2,16.21,113279.75507079985,16.23,16.27,16.2,16.21,113279.7551
2007-10-17 09:30:00,16.22,16.35,16.18,16.3,114045.15882127822,16.22,16.35,16.18,16.3,114045.1588
2007-10-17 10:00:00,16.3,16.38,16.25,16.35,124760.81132797552,16.3,16.38,16.25,16.35,124760.8113
2007-10-17 10:30:00,16.35,16.39,16.31,16.39,107921.9288174512,16.35,16.39,16.31,16.39,107921.9288
2007-10-17 11:00:00,16.37,16.37,16.28,16.28,56257.175660160734,16.37,16.37,16.28,16.28,56257.1757
2007-10-17 11:30:00,16.29,16.31,16.25,16.25,46306.92690394183,16.29,16.31,16.25,16.25,46306.9269
2007-10-17 12:00:00,16.25,16.26,16.17,16.17,44776.119402985074,16.25,16.26,16.17,16.17,44776.1194
2007-10-17 12:30:00,16.17,16.2,16.1,16.1,51282.05128205128,16.17,16.2,16.1,16.1,51282.0513
2007-10-17 13:00:00,16.1,16.13,16.04,16.05,96440.87256027554,16.1,16.13,16.04,16.05,96440.8726
2007-10-17 13:30:00,16.05,16.06,15.96,15.97,115958.66819747417,16.05,16.06,15.96,15.97,115958.6682
2007-10-17 14:00:00,15.97,16.02,15.93,15.96,184462.3038652889,15.97,16.02,15.93,15.96,184462.3039
2007-10-17 14:30:00,15.96,16.0,15.93,16.0,92231.15193264448,15.96,16.0,15.93,16.0,92231.1519
2007-10-17 15:00:00,16.0,16.04,16.0,16.02,89552.23880597015,16.0,16.04,16.0,16.02,89552.2388
2007-10-17 15:30:00,16.04,16.12,16.02,16.11,256792.9582854956,16.04,16.12,16.02,16.11,256792.9583
2007-10-18 09:30:00,16.12,16.22,16.07,16.12,128587.8300803674,16.12,16.22,16.07,16.12,128587.8301
2007-10-18 10:00:00,16.12,16.21,16.05,16.19,78453.88442403368,16.12,16.21,16.05,16.19,78453.8844
2007-10-18 10:30:00,16.19,16.19,16.1,16.14,60849.598163031005,16.19,16.19,16.1,16.14,60849.5982
2007-10-18 11:00:00,16.15,16.18,16.11,16.13,38652.889399158055,16.15,16.18,16.11,16.13,38652.8894
2007-10-18 11:30:00,16.14,16.19,16.14,16.18,37504.78377344049,16.14,16.19,16.14,16.18,37504.7838
2007-10-18 12:00:00,16.18,16.2,16.15,16.17,39800.99502487562,16.18,16.2,16.15,16.17,39800.995
2007-10-18 12:30:00,16.17,16.22,16.16,16.2,55109.07003444317,16.17,16.22,16.16,16.2,55109.07
2007-10-18 13:00:00,16.2,16.23,16.2,16.21,40183.69690011481,16.2,16.23,16.2,16.21,40183.6969
2007-10-18 13:30:00,16.22,16.32,16.21,16.31,71182.54879448909,16.22,16.32,16.21,16.31,71182.5488
2007-10-18 14:00:00,16.3,16.37,16.3,16.34,88786.83505549177,16.3,16.37,16.3,16.34,88786.8351
2007-10-18 14:30:00,16.34,16.34,16.3,16.3,61615.00191350938,16.34,16.34,16.3,16.3,61615.0019
2007-10-18 15:00:00,16.31,16.38,16.3,16.37,88786.83505549177,16.31,16.38,16.3,16.37,88786.8351
2007-10-18 15:30:00,16.37,16.41,16.34,16.36,140451.58821278226,16.37,16.41,16.34,16.36,140451.5882
2007-10-19 09:30:00,16.39,16.43,16.19,16.22,557596.632223498,16.39,16.43,16.19,16.22,557596.6322
2007-10-19 10:00:00,16.23,16.26,16.19,16.21,119020.28319938768,16.23,16.26,16.19,16.21,119020.2832
2007-10-19 10:30:00,16.2,16.25,16.13,16.14,169919.63260619977,16.2,16.25,16.13,16.14,169919.6326
2007-10-19 11:00:00,16.16,16.27,16.16,16.25,80750.09567546881,16.16,16.27,16.16,16.25,80750.0957
2007-10-19 11:30:00,16.23,16.28,16.19,16.24,79984.69192499043,16.23,16.28,16.19,16.24,79984.6919
2007-10-19 12:00:00,16.23,16.24,16.21,16.23,55874.473784921545,16.23,16.24,16.21,16.23,55874.4738
2007-10-19 12:30:00,16.23,16.23,16.19,16.2,94527.3631840796,16.23,16.23,16.19,16.2,94527.3632
2007-10-19 13:00:00,16.21,16.23,16.2,16.21,92231.15193264448,16.21,16.23,16.2,16.21,92231.1519
2007-10-19 13:30:00,16.2,16.23,16.18,16.23,44010.7156525067,16.2,16.23,16.18,16.23,44010.7157
2007-10-19 14:00:00,16.23,16.25,16.2,16.22,111748.94756984308,16.23,16.25,16.2,16.22,111748.9476
2007-10-19 14:30:00,16.21,16.23,16.19,16.2,195177.95637198625,16.21,16.23,16.19,16.2,195177.9564
2007-10-19 15:00:00,16.2,16.22,16.11,16.11,91083.0463069269,16.2,16.22,16.11,16.11,91083.0463
2007-10-19 15:30:00,16.11,16.15,16.08,16.08,347493.3027171833,16.11,16.15,16.08,16.08,347493.3027
2007-10-22 09:30:00,16.08,16.28,16.08,16.19,176808.26636050516,16.08,16.28,16.08,16.19,176808.2664
2007-10-22 10:00:00,16.2,16.38,16.15,16.26,152315.3463451971,16.2,16.38,16.15,16.26,152315.3463
2007-10-22 10:30:00,16.26,16.28,16.18,16.23,94910.0650593188,16.26,16.28,16.18,16.23,94910.0651
2007-10-22 11:00:00,16.22,16.29,16.21,16.29,71947.95254496747,16.22,16.29,16.21,16.29,71947.9525
2007-10-22 11:30:00,16.29,16.37,16.28,16.37,80750.09567546881,16.29,16.37,16.28,16.37,80750.0957
2007-10-22 12:00:00,16.35,16.37,16.3,16.32,70799.8469192499,16.35,16.37,16.3,16.32,70799.8469
2007-10-22 12:30:00,16.32,16.43,16.31,16.41,82280.90317642556,16.32,16.43,16.31,16.41,82280.9032
2007-10-22 13:00:00,16.41,16.44,16.39,16.39,65442.02066590127,16.41,16.44,16.39,16.39,65442.0207
2007-10-22 13:30:00,16.4,16.43,16.34,16.34,77688.4806735553,16.4,16.43,16.34,16.34,77688.4807
2007-10-22 14:00:00,16.35,16.36,16.33,16.33,346345.19709146576,16.35,16.36,16.33,16.33,346345.1971
2007-10-22 14:30:00,16.33,16.33,16.27,16.27,119785.68694986608,16.33,16.33,16.27,16.27,119785.6869
2007-10-22 15:00:00,16.27,16.29,16.24,16.26,146957.52009184845,16.27,16.29,16.24,16.26,146957.5201
2007-10-22 15:30:00,16.26,16.4,16.26,16.36,286643.7045541523,16.26,16.4,16.26,16.36,286643.7046
2007-10-23 09:30:00,16.33,16.33,16.05,16.24,239954.0757749713,16.33,16.33,16.05,16.24,239954.0758
2007-10-23 10:00:00,16.24,16.35,16.2,16.22,161117.48947569844,16.24,16.35,16.2,16.22,161117.4895
2007-10-23 10:30:00,16.22,16.22,16.11,16.12,299655.5683122848,16.22,16.22,16.11,16.12,299655.5683
2007-10-23 11:00:00,16.12,16.14,16.1,16.12,104094.91006505932,16.12,16.14,16.1,16.12,104094.9101
2007-10-23 11:30:00,16.13,16.16,16.09,16.14,53578.26253348641,16.13,16.16,16.09,16.14,53578.2625
2007-10-23 12:00:00,16.14,16.16,16.1,16.15,99502.48756218904,16.14,16.16,16.1,16.15,99502.4876
2007-10-23 12:30:00,16.15,16.19,16.15,16.16,71947.95254496747,16.15,16.19,16.15,16.16,71947.9525
2007-10-23 13:00:00,16.16,16.19,16.14,16.15,38270.18752391887,16.16,16.19,16.14,16.15,38270.1875
2007-10-23 13:30:00,16.16,16.16,16.1,16.11,80750.09567546881,16.16,16.16,16.1,16.11,80750.0957
2007-10-23 14:00:00,16.11,16.15,16.1,16.13,193647.1488710295,16.11,16.15,16.1,16.13,193647.1489
2007-10-23 14:30:00,16.14,16.16,16.09,16.11,138155.37696134712,16.14,16.16,16.09,16.11,138155.377
2007-10-23 15:00:00,16.12,16.12,16.02,16.07,197474.1676234213,16.12,16.12,16.02,16.07,197474.1676
2007-10-23 15:30:00,16.08,16.13,16.06,16.13,371986.2227324914,16.08,16.13,16.06,16.13,371986.2227
2007-10-24 09:30:00,16.12,16.16,15.95,16.02,233065.4420206659,16.12,16.16,15.95,16.02,233065.442
2007-10-24 10:00:00,16.01,16.06,15.98,16.04,133180.25258323766,16.01,16.06,15.98,16.04,133180.2526
2007-10-24 10:30:00,16.04,16.04,15.98,16.02,114045.15882127822,16.04,16.04,15.98,16.02,114045.1588
2007-10-24 11:00:00,16.01,16.06,15.95,16.06,170302.33448143897,16.01,16.06,15.95,16.06,170302.3345
2007-10-24 11:30:00,16.05,16.06,15.98,16.02,133180.25258323766,16.05,16.06,15.98,16.02,133180.2526
2007-10-24 12:00:00,16.02,16.08,16.02,16.03,99119.78568694986,16.02,16.08,16.02,16.03,99119.7857
2007-10-24 12:30:00,16.02,16.06,16.0,16.04,65824.72254114045,16.02,16.06,16.0,16.04,65824.7225
2007-10-24 13:00:00,16.03,16.04,16.0,16.03,102181.40068886336,16.03,16.04,16.0,16.03,102181.4007
2007-10-24 13:30:00,16.03,16.03,15.98,15.98,66972.82816685802,16.03,16.03,15.98,15.98,66972.8282
2007-10-24 14:00:00,15.98,16.08,15.94,16.05,125908.91695369309,15.98,16.08,15.94,16.05,125908.917
2007-10-24 14:30:00,16.06,16.1,16.03,16.07,71182.54879448909,16.06,16.1,16.03,16.07,71182.5488
2007-10-24 15:00:00,16.08,16.2,16.08,16.19,120933.79257558363,16.08,16.2,16.08,16.19,120933.7926
2007-10-24 15:30:00,16.18,16.2,16.14,16.16,542288.5572139304,16.18,16.2,16.14,16.16,542288.5572
2007-10-25 09:30:00,16.33,16.38,15.94,16.04,279372.36892460776,16.33,16.38,15.94,16.04,279372.3689
2007-10-25 10:00:00,16.03,16.2,15.59,15.74,796785.3042479908,16.03,16.2,15.59,15.74,796785.3042
2007-10-25 10:30:00,15.72,15.74,15.5,15.51,963260.619977038,15.72,15.74,15.5,15.51,963260.62
2007-10-25 11:00:00,15.51,15.52,15.29,15.29,1073478.7600459242,15.51,15.52,15.29,15.29,1073478.76
2007-10-25 11:30:00,15.29,15.4,15.18,15.18,725985.457328741,15.29,15.4,15.18,15.18,725985.4573
2007-10-25 12:00:00,15.18,15.29,14.95,15.25,759663.2223497896,15.18,15.29,14.95,15.25,759663.2223
2007-10-25 12:30:00,15.25,15.47,15.25,15.41,674703.4060466896,15.25,15.47,15.25,15.41,674703.406
2007-10-25 13:00:00,15.41,15.45,15.36,15.4,464600.0765403751,15.41,15.45,15.36,15.4,464600.0765
2007-10-25 13:30:00,15.4,15.48,15.38,15.47,398392.6521239954,15.4,15.48,15.38,15.47,398392.6521
2007-10-25 14:00:00,15.47,15.48,15.42,15.46,370838.1171067738,15.47,15.48,15.42,15.46,370838.1171
2007-10-25 14:30:00,15.46,15.54,15.42,15.53,399158.0558744738,15.46,15.54,15.42,15.53,399158.0559
2007-10-25 15:00:00,15.53,15.54,15.43,15.44,418293.1496364332,15.53,15.54,15.43,15.44,418293.1496
2007-10-25 15:30:00,15.45,15.5,15.36,15.48,1105625.717566016,15.45,15.5,15.36,15.48,1105625.7176
2007-10-26 09:30:00,15.43,15.53,15.21,15.24,387676.9996172981,15.43,15.53,15.21,15.24,387676.9996
2007-10-26 10:00:00,15.24,15.28,15.11,15.12,255262.15078453888,15.24,15.28,15.11,15.12,255262.1508
2007-10-26 10:30:00,15.12,15.12,15.0,15.07,384232.6827401454,15.12,15.12,15.0,15.07,384232.6827
2007-10-26 11:00:00,15.07,15.08,15.02,15.07,301951.7795637199,15.07,15.08,15.02,15.07,301951.7796
2007-10-26 11:30:00,15.07,15.12,15.02,15.02,226942.2120168389,15.07,15.12,15.02,15.02,226942.212
2007-10-26 12:00:00,15.02,15.15,15.02,15.14,217374.6651358592,15.02,15.15,15.02,15.14,217374.6651
2007-10-26 12:30:00,15.15,15.17,15.11,15.14,173363.94948335248,15.15,15.17,15.11,15.14,173363.9495
2007-10-26 13:00:00,15.14,15.24,15.12,15.21,225794.1063911213,15.14,15.24,15.12,15.21,225794.1064
2007-10-26 13:30:00,15.21,15.22,15.17,15.2,165327.2101033295,15.21,15.22,15.17,15.2,165327.2101
2007-10-26 14:00:00,15.2,15.31,15.19,15.28,249904.3245311902,15.2,15.31,15.19,15.28,249904.3245
2007-10-26 14:30:00,15.28,15.28,15.21,15.23,127057.02257941064,15.28,15.28,15.21,15.23,127057.0226
2007-10-26 15:00:00,15.24,15.31,15.19,15.27,244163.7964026024,15.24,15.31,15.19,15.27,244163.7964
2007-10-26 15:30:00,15.28,15.31,15.25,15.28,355147.3402219671,15.28,15.31,15.25,15.28,355147.3402
2007-10-29 09:30:00,15.34,15.41,15.23,15.3,247608.11327975508,15.34,15.41,15.23,15.3,247608.1133
2007-10-29 10:00:00,15.31,15.31,15.17,15.25,236127.05702257945,15.31,15.31,15.17,15.25,236127.057
2007-10-29 10:30:00,15.26,15.29,15.22,15.29,152315.3463451971,15.26,15.29,15.22,15.29,152315.3463
2007-10-29 11:00:00,15.29,15.4,15.28,15.4,183314.1982395714,15.29,15.4,15.28,15.4,183314.1982
2007-10-29 11:30:00,15.4,15.44,15.39,15.4,80367.39380022962,15.4,15.44,15.39,15.4,80367.3938
2007-10-29 12:00:00,15.4,15.43,15.4,15.4,63528.511289705326,15.4,15.43,15.4,15.4,63528.5113
2007-10-29 12:30:00,15.41,15.41,15.38,15.39,125908.91695369309,15.41,15.41,15.38,15.39,125908.917
2007-10-29 13:00:00,15.4,15.42,15.39,15.4,60466.89628779182,15.4,15.42,15.39,15.4,60466.8963
2007-10-29 13:30:00,15.4,15.48,15.4,15.47,75774.97129735936,15.4,15.48,15.4,15.47,75774.9713
2007-10-29 14:00:00,15.46,15.46,15.39,15.43,75392.26942212017,15.46,15.46,15.39,15.43,75392.2694
2007-10-29 14:30:00,15.43,15.5,15.4,15.48,231534.6345197092,15.43,15.5,15.4,15.48,231534.6345
2007-10-29 15:00:00,15.48,15.51,15.46,15.5,348258.7064676617,15.48,15.51,15.46,15.5,348258.7065
2007-10-29 15:30:00,15.5,15.64,15.49,15.64,567546.8809797168,15.5,15.64,15.49,15.64,567546.881
2007-10-30 09:30:00,15.55,15.55,15.31,15.46,195943.3601224646,15.55,15.55,15.31,15.46,195943.3601
2007-10-30 10:00:00,15.43,15.46,15.34,15.34,162265.595101416,15.43,15.46,15.34,15.34,162265.5951
2007-10-30 10:30:00,15.34,15.38,15.3,15.35,141599.6938384998,15.34,15.38,15.3,15.35,141599.6938
2007-10-30 11:00:00,15.36,15.39,15.3,15.38,112897.05319556066,15.36,15.39,15.3,15.38,112897.0532
2007-10-30 11:30:00,15.38,15.48,15.38,15.47,96440.87256027554,15.38,15.48,15.38,15.47,96440.8726
2007-10-30 12:00:00,15.47,15.48,15.4,15.43,88404.13318025258,15.47,15.48,15.4,15.43,88404.1332
2007-10-30 12:30:00,15.44,15.44,15.4,15.41,117106.77382319172,15.44,15.44,15.4,15.41,117106.7738
2007-10-30 13:00:00,15.41,15.41,15.36,15.38,89169.53693073096,15.41,15.41,15.36,15.38,89169.5369
2007-10-30 13:30:00,15.38,15.42,15.38,15.38,87638.7294297742,15.38,15.42,15.38,15.38,87638.7294
2007-10-30 14:00:00,15.37,15.4,15.37,15.38,60849.598163031005,15.37,15.4,15.37,15.38,60849.5982
2007-10-30 14:30:00,15.38,15.41,15.36,15.38,135093.7619594336,15.38,15.41,15.36,15.38,135093.762
2007-10-30 15:00:00,15.38,15.47,15.37,15.39,160352.08572522007,15.38,15.47,15.37,15.39,160352.0857
2007-10-30 15:30:00,15.4,15.4,15.19,15.2,574818.2166092615,15.4,15.4,15.19,15.2,574818.2166
2007-10-31 09:30:00,15.19,15.3,15.14,15.27,133562.95445847686,15.19,15.3,15.14,15.27,133562.9545
2007-10-31 10:00:00,15.27,15.27,15.18,15.19,167240.71947952546,15.27,15.27,15.18,15.19,167240.7195
2007-10-31 10:30:00,15.18,15.23,15.16,15.22,109452.73631840796,15.18,15.23,15.16,15.22,109452.7363
2007-10-31 11:00:00,15.21,15.29,15.21,15.27,65059.31879066208,15.21,15.29,15.21,15.27,65059.3188
2007-10-31 11:30:00,15.26,15.37,15.24,15.35,175277.4588595484,15.26,15.37,15.24,15.35,175277.4589
2007-10-31 12:00:00,15.33,15.43,15.33,15.42,177190.96823574437,15.33,15.43,15.33,15.42,177190.9682
2007-10-31 12:30:00,15.42,15.44,15.34,15.42,134711.0600841944,15.42,15.44,15.34,15.42,134711.0601
2007-10-31 13:00:00,15.42,15.47,15.38,15.42,65442.02066590127,15.42,15.47,15.38,15.42,65442.0207
2007-10-31 13:30:00,15.41,15.48,15.4,15.43,94144.6613088404,15.41,15.48,15.4,15.43,94144.6613
2007-10-31 14:00:00,15.43,15.5,15.33,15.42,205510.9070034444,15.43,15.5,15.33,15.42,205510.907
2007-10-31 14:30:00,15.42,15.65,15.41,15.64,281668.58017604286,15.42,15.65,15.41,15.64,281668.5802
2007-10-31 15:00:00,15.62,15.73,15.57,15.64,415614.2365097589,15.62,15.73,15.57,15.64,415614.2365
2007-10-31 15:30:00,15.64,15.65,15.53,15.65,492537.3134328359,15.64,15.65,15.53,15.65,492537.3134
2007-11-01 09:30:00,15.95,16.2,15.74,15.91,354381.93647148873,15.95,16.2,15.74,15.91,354381.9365
2007-11-01 10:00:00,15.92,15.95,15.81,15.93,298890.1645618064,15.92,15.95,15.81,15.93,298890.1646
2007-11-01 10:30:00,15.93,16.41,15.9,16.4,546498.2778415615,15.93,16.41,15.9,16.4,546498.2778
2007-11-01 11:00:00,16.39,16.39,16.23,16.32,228855.7213930348,16.39,16.39,16.23,16.32,228855.7214
2007-11-01 11:30:00,16.32,16.32,16.11,16.23,262916.18828932266,16.32,16.32,16.11,16.23,262916.1883
2007-11-01 12:00:00,16.24,16.25,16.17,16.2,136241.86758515117,16.24,16.25,16.17,16.2,136241.8676
2007-11-01 12:30:00,16.2,16.2,16.08,16.1,168388.825105243,16.2,16.2,16.08,16.1,168388.8251
2007-11-01 13:00:00,16.11,16.11,15.98,15.98,120168.38882510526,16.11,16.11,15.98,15.98,120168.3888
2007-11-01 13:30:00,15.98,16.0,15.91,15.96,102564.10256410256,15.98,16.0,15.91,15.96,102564.1026
2007-11-01 14:00:00,15.97,16.13,15.97,16.06,132032.1469575201,15.97,16.13,15.97,16.06,132032.147
2007-11-01 14:30:00,16.07,16.11,16.04,16.1,153846.15384615384,16.07,16.11,16.04,16.1,153846.1538
2007-11-01 15:00:00,16.1,16.14,16.06,16.07,284347.4933027172,16.1,16.14,16.06,16.07,284347.4933
2007-11-01 15:30:00,16.07,16.09,16.03,16.03,379257.558362036,16.07,16.09,16.03,16.03,379257.5584
2007-11-02 09:30:00,16.22,16.22,15.93,16.03,192499.0432453119,16.22,16.22,15.93,16.03,192499.0432
2007-11-02 10:00:00,16.03,16.23,15.97,16.07,292766.93455797934,16.03,16.23,15.97,16.07,292766.9346
2007-11-02 10:30:00,16.07,16.14,16.04,16.12,132414.84883275928,16.07,16.14,16.04,16.12,132414.8488
2007-11-02 11:00:00,16.12,16.22,16.12,16.17,161500.19135093762,16.12,16.22,16.12,16.17,161500.1914
2007-11-02 11:30:00,16.17,16.19,16.04,16.04,126291.61882893227,16.17,16.19,16.04,16.04,126291.6188
2007-11-02 12:00:00,16.06,16.15,16.01,16.12,142747.7994642174,16.06,16.15,16.01,16.12,142747.7995
2007-11-02 12:30:00,16.14,16.2,16.12,16.19,216991.96326062,16.14,16.2,16.12,16.19,216991.9633
2007-11-02 13:00:00,16.19,16.26,16.18,16.21,170302.33448143897,16.19,16.26,16.18,16.21,170302.3345
2007-11-02 13:30:00,16.21,16.26,16.2,16.22,186375.8132414849,16.21,16.26,16.2,16.22,186375.8132
2007-11-02 14:00:00,16.22,16.29,16.22,16.29,208955.223880597,16.22,16.29,16.22,16.29,208955.2239
2007-11-02 14:30:00,16.28,16.28,16.21,16.22,233830.8457711443,16.28,16.28,16.21,16.22,233830.8458
2007-11-02 15:00:00,16.21,16.3,16.2,16.27,316494.45082280907,16.21,16.3,16.2,16.27,316494.4508
2007-11-02 15:30:00,16.27,16.34,16.25,16.3,440107.156525067,16.27,16.34,16.25,16.3,440107.1565
2007-11-05 09:30:00,16.06,16.28,16.06,16.25,169919.63260619977,16.06,16.28,16.06,16.25,169919.6326
2007-11-05 10:00:00,16.25,16.34,16.23,16.23,166475.31572904708,16.25,16.34,16.23,16.23,166475.3157
2007-11-05 10:30:00,16.23,16.29,16.22,16.22,146957.52009184845,16.23,16.29,16.22,16.22,146957.5201
2007-11-05 11:00:00,16.23,16.26,16.22,16.24,117106.77382319172,16.23,16.26,16.22,16.24,117106.7738
2007-11-05 11:30:00,16.24,16.28,16.23,16.27,108304.6306926904,16.24,16.28,16.23,16.27,108304.6307
2007-11-05 12:00:00,16.27,16.28,16.23,16.23,110600.84194412552,16.27,16.28,16.23,16.23,110600.8419
2007-11-05 12:30:00,16.23,16.27,16.22,16.26,55109.07003444317,16.23,16.27,16.22,16.26,55109.07
2007-11-05 13:00:00,16.26,16.31,16.25,16.28,67355.5300420972,16.26,16.31,16.25,16.28,67355.53
2007-11-05 13:30:00,16.28,16.29,16.23,16.26,140451.58821278226,16.28,16.29,16.23,16.26,140451.5882
2007-11-05 14:00:00,16.27,16.28,16.17,16.24,124378.10945273632,16.27,16.28,16.17,16.24,124378.1095
2007-11-05 14:30:00,16.24,16.28,16.17,16.26,131266.74320704173,16.24,16.28,16.17,16.26,131266.7432
2007-11-05 15:00:00,16.26,16.36,16.25,16.35,160352.08572522007,16.26,16.36,16.25,16.35,160352.0857
2007-11-05 15:30:00,16.35,16.39,16.28,16.3,409108.3046306927,16.35,16.39,16.28,16.3,409108.3046
2007-11-06 09:30:00,16.33,16.33,16.16,16.19,176425.564485266,16.33,16.33,16.16,16.19,176425.5645
2007-11-06 10:00:00,16.18,16.2,16.11,16.18,262533.48641408345,16.18,16.2,16.11,16.18,262533.4864
2007-11-06 10:30:00,16.16,16.2,16.12,16.2,203980.0995024876,16.16,16.2,16.12,16.2,203980.0995
2007-11-06 11:00:00,16.19,16.2,16.16,16.16,140834.29008802143,16.19,16.2,16.16,16.16,140834.2901
2007-11-06 11:30:00,16.15,16.19,16.11,16.16,259854.57328740912,16.15,16.19,16.11,16.16,259854.5733
2007-11-06 12:00:00,16.15,16.18,16.12,16.16,108687.33256792958,16.15,16.18,16.12,16.16,108687.3326
2007-11-06 12:30:00,16.16,16.17,16.13,16.16,84194.4125526215,16.16,16.17,16.13,16.16,84194.4126
2007-11-06 13:00:00,16.16,16.17,16.11,16.14,133945.65633371603,16.16,16.17,16.11,16.14,133945.6563
2007-11-06 13:30:00,16.14,16.17,16.11,16.12,145044.01071565252,16.14,16.17,16.11,16.12,145044.0107
2007-11-06 14:00:00,16.12,16.12,16.07,16.07,135093.7619594336,16.12,16.12,16.07,16.07,135093.762
2007-11-06 14:30:00,16.07,16.1,16.07,16.09,121316.49445082282,16.07,16.1,16.07,16.09,121316.4945
2007-11-06 15:00:00,16.09,16.15,16.06,16.12,156142.36509758898,16.09,16.15,16.06,16.12,156142.3651
2007-11-06 15:30:00,16.12,16.15,16.07,16.15,484117.8721775737,16.12,16.15,16.07,16.15,484117.8722
2007-11-07 09:30:00,16.07,16.15,16.07,16.15,102564.10256410256,16.07,16.15,16.07,16.15,102564.1026
2007-11-07 10:00:00,16.15,16.16,16.03,16.03,134328.35820895524,16.15,16.16,16.03,16.03,134328.3582
2007-11-07 10:30:00,16.03,16.04,15.92,15.98,137772.67508610792,16.03,16.04,15.92,15.98,137772.6751
2007-11-07 11:00:00,15.96,15.99,15.92,15.96,92231.15193264448,15.96,15.99,15.92,15.96,92231.1519
2007-11-07 11:30:00,15.96,15.97,15.94,15.95,96058.17068503636,15.96,15.97,15.94,15.95,96058.1707
2007-11-07 12:00:00,15.94,15.95,15.87,15.91,132797.55070799848,15.94,15.95,15.87,15.91,132797.5507
2007-11-07 12:30:00,15.91,15.97,15.88,15.89,125908.91695369309,15.91,15.97,15.88,15.89,125908.917
2007-11-07 13:00:00,15.91,15.91,15.81,15.81,270952.9276693456,15.91,15.91,15.81,15.81,270952.9277
2007-11-07 13:30:00,15.81,15.83,15.7,15.7,280903.1764255645,15.81,15.83,15.7,15.7,280903.1764
2007-11-07 14:00:00,15.71,15.78,15.66,15.77,244929.2001530808,15.71,15.78,15.66,15.77,244929.2002
2007-11-07 14:30:00,15.76,15.83,15.73,15.77,123995.40757749714,15.76,15.83,15.73,15.77,123995.4076
2007-11-07 15:00:00,15.78,15.82,15.73,15.76,221201.68388825105,15.78,15.82,15.73,15.76,221201.6839
2007-11-07 15:30:00,15.75,15.87,15.74,15.79,810179.8698813624,15.75,15.87,15.74,15.79,810179.8699
2007-11-08 09:30:00,15.74,15.89,15.65,15.75,136624.56946039037,15.74,15.89,15.65,15.75,136624.5695
2007-11-08 10:00:00,15.72,15.75,15.58,15.69,183314.1982395714,15.72,15.75,15.58,15.69,183314.1982
2007-11-08 10:30:00,15.7,15.71,15.66,15.67,208572.52200535784,15.7,15.71,15.66,15.67,208572.522
2007-11-08 11:00:00,15.67,15.7,15.64,15.7,113662.45694603903,15.67,15.7,15.64,15.7,113662.4569
2007-11-08 11:30:00,15.69,15.72,15.61,15.68,167240.71947952546,15.69,15.72,15.61,15.68,167240.7195
2007-11-08 12:00:00,15.68,15.72,15.6,15.62,223115.193264447,15.68,15.72,15.6,15.62,223115.1933
2007-11-08 12:30:00,15.62,15.68,15.57,15.64,137772.67508610792,15.62,15.68,15.57,15.64,137772.6751
2007-11-08 13:00:00,15.66,15.68,15.54,15.64,109835.43819364716,15.66,15.68,15.54,15.64,109835.4382
2007-11-08 13:30:00,15.65,15.7,15.58,15.65,114427.8606965174,15.65,15.7,15.58,15.65,114427.8607
2007-11-08 14:00:00,15.65,15.65,15.53,15.57,1260237.2751626484,15.65,15.65,15.53,15.57,1260237.2752
2007-11-08 14:30:00,15.57,15.71,15.55,15.69,140068.88633754305,15.57,15.71,15.55,15.69,140068.8863
2007-11-08 15:00:00,15.71,15.85,15.66,15.82,225028.7026406429,15.71,15.85,15.66,15.82,225028.7026
2007-11-08 15:30:00,15.83,15.9,15.71,15.72,451205.5109070035,15.83,15.9,15.71,15.72,451205.5109
2007-11-09 09:30:00,15.51,15.81,15.44,15.63,158821.2782242633,15.51,15.81,15.44,15.63,158821.2782
2007-11-09 10:00:00,15.62,15.67,15.53,15.64,110600.84194412552,15.62,15.67,15.53,15.64,110600.8419
2007-11-09 10:30:00,15.64,15.64,15.52,15.6,132414.84883275928,15.64,15.64,15.52,15.6,132414.8488
2007-11-09 11:00:00,15.6,15.65,15.54,15.61,145809.4144661309,15.6,15.65,15.54,15.61,145809.4145
2007-11-09 11:30:00,15.63,15.65,15.53,15.62,283964.791427478,15.63,15.65,15.53,15.62,283964.7914
2007-11-09 12:00:00,15.62,15.62,15.55,15.61,157673.17259854573,15.62,15.62,15.55,15.61,157673.1726
2007-11-09 12:30:00,15.61,15.64,15.52,15.55,87256.02755453502,15.61,15.64,15.52,15.55,87256.0276
2007-11-09 13:00:00,15.54,15.55,15.49,15.52,65824.72254114045,15.54,15.55,15.49,15.52,65824.7225
2007-11-09 13:30:00,15.53,15.57,15.49,15.49,75392.26942212017,15.53,15.57,15.49,15.49,75392.2694
2007-11-09 14:00:00,15.49,15.6,15.48,15.56,178721.77573670112,15.49,15.6,15.48,15.56,178721.7757
2007-11-09 14:30:00,15.57,15.59,15.49,15.57,197091.46574818212,15.57,15.59,15.49,15.57,197091.4657
2007-11-09 15:00:00,15.57,15.64,15.56,15.6,389590.5089934941,15.57,15.64,15.56,15.6,389590.509
2007-11-09 15:30:00,15.61,15.61,15.44,15.44,597780.3291236127,15.61,15.61,15.44,15.44,597780.3291
2007-11-12 09:30:00,15.42,15.64,15.42,15.59,278606.9651741293,15.42,15.64,15.42,15.59,278606.9652
2007-11-12 10:00:00,15.59,15.68,15.58,15.67,240336.7776502105,15.59,15.68,15.58,15.67,240336.7777
2007-11-12 10:30:00,15.67,15.74,15.67,15.71,273631.84079601994,15.67,15.74,15.67,15.71,273631.8408
2007-11-12 11:00:00,15.71,15.79,15.65,15.72,230386.5288939916,15.71,15.79,15.65,15.72,230386.5289
2007-11-12 11:30:00,15.73,15.74,15.63,15.71,153846.15384615384,15.73,15.74,15.63,15.71,153846.1538
2007-11-12 12:00:00,15.71,15.85,15.71,15.83,222732.4913892078,15.71,15.85,15.71,15.83,222732.4914
2007-11-12 12:30:00,15.83,15.87,15.76,15.79,67355.5300420972,15.83,15.87,15.76,15.79,67355.53
2007-11-12 13:00:00,15.79,15.8,15.77,15.79,60849.598163031005,15.79,15.8,15.77,15.79,60849.5982
2007-11-12 13:30:00,15.79,15.8,15.73,15.76,188289.3226176808,15.79,15.8,15.73,15.76,188289.3226
2007-11-12 14:00:00,15.77,15.84,15.75,15.84,191350.9376195944,15.77,15.84,15.75,15.84,191350.9376
2007-11-12 14:30:00,15.84,15.92,15.84,15.88,191350.9376195944,15.84,15.92,15.84,15.88,191350.9376
2007-11-12 15:00:00,15.89,15.89,15.8,15.8,390738.6146192117,15.89,15.89,15.8,15.8,390738.6146
2007-11-12 15:30:00,15.8,15.87,15.66,15.68,429391.5040183697,15.8,15.87,15.66,15.68,429391.504
2007-11-13 09:30:00,15.72,15.93,15.45,15.63,386911.5958668198,15.72,15.93,15.45,15.63,386911.5959
2007-11-13 10:00:00,15.62,15.63,15.4,15.45,625717.5660160735,15.62,15.63,15.4,15.45,625717.566
2007-11-13 10:30:00,15.46,15.47,15.36,15.36,202831.99387677,15.46,15.47,15.36,15.36,202831.9939
2007-11-13 11:00:00,15.37,15.39,15.32,15.39,104860.3138155377,15.37,15.39,15.32,15.39,104860.3138
2007-11-13 11:30:00,15.37,15.42,15.37,15.41,192881.7451205511,15.37,15.42,15.37,15.41,192881.7451
2007-11-13 12:00:00,15.41,15.42,15.33,15.33,96823.57443551472,15.41,15.42,15.33,15.33,96823.5744
2007-11-13 12:30:00,15.34,15.35,15.3,15.31,82663.60505166475,15.34,15.35,15.3,15.31,82663.6051
2007-11-13 13:00:00,15.31,15.36,15.31,15.36,96058.17068503636,15.31,15.36,15.31,15.36,96058.1707
2007-11-13 13:30:00,15.36,15.43,15.35,15.39,127822.42632988904,15.36,15.43,15.35,15.39,127822.4263
2007-11-13 14:00:00,15.39,15.41,15.35,15.35,176042.8626100268,15.39,15.41,15.35,15.35,176042.8626
2007-11-13 14:30:00,15.35,15.4,15.34,15.38,186758.51511672407,15.35,15.4,15.34,15.38,186758.5151
2007-11-13 15:00:00,15.39,15.42,15.39,15.4,190585.533869116,15.39,15.42,15.39,15.4,190585.5339
2007-11-13 15:30:00,15.4,15.47,15.39,15.39,602372.751626483,15.4,15.47,15.39,15.39,602372.7516
2007-11-14 09:30:00,15.37,15.48,15.21,15.23,226176.8082663605,15.37,15.48,15.21,15.23,226176.8083
2007-11-14 10:00:00,15.22,15.37,15.22,15.3,191350.9376195944,15.22,15.37,15.22,15.3,191350.9376
2007-11-14 10:30:00,15.32,15.33,15.23,15.25,167623.42135476464,15.32,15.33,15.23,15.25,167623.4214
2007-11-14 11:00:00,15.25,15.26,15.17,15.18,149253.73134328358,15.25,15.26,15.17,15.18,149253.7313
2007-11-14 11:30:00,15.18,15.24,15.18,15.21,126674.32070417146,15.18,15.24,15.18,15.21,126674.3207
2007-11-14 12:00:00,15.19,15.31,15.19,15.3,101798.6988136242,15.19,15.31,15.19,15.3,101798.6988
2007-11-14 12:30:00,15.29,15.32,15.27,15.28,63528.511289705326,15.29,15.32,15.27,15.28,63528.5113
2007-11-14 13:00:00,15.28,15.31,15.27,15.28,83811.71067738232,15.28,15.31,15.27,15.28,83811.7107
2007-11-14 13:30:00,15.28,15.29,15.19,15.21,181783.39073861463,15.28,15.29,15.19,15.21,181783.3907
2007-11-14 14:00:00,15.21,15.31,15.2,15.29,161882.89322617682,15.21,15.31,15.2,15.29,161882.8932
2007-11-14 14:30:00,15.3,15.32,15.24,15.25,122464.6000765404,15.3,15.32,15.24,15.25,122464.6001
2007-11-14 15:00:00,15.25,15.27,15.22,15.24,267125.9089169537,15.25,15.27,15.22,15.24,267125.9089
2007-11-14 15:30:00,15.23,15.24,15.09,15.1,375430.5396096441,15.23,15.24,15.09,15.1,375430.5396
2007-11-15 09:30:00,15.12,15.32,15.05,15.15,168006.12323000384,15.12,15.32,15.05,15.15,168006.1232
2007-11-15 10:00:00,15.13,15.21,15.12,15.21,174894.75698430924,15.13,15.21,15.12,15.21,174894.757
2007-11-15 10:30:00,15.2,15.26,15.17,15.25,121699.196326062,15.2,15.26,15.17,15.25,121699.1963
2007-11-15 11:00:00,15.26,15.34,15.26,15.32,110218.14006888634,15.26,15.34,15.26,15.32,110218.1401
2007-11-15 11:30:00,15.32,15.36,15.27,15.36,159203.98009950249,15.32,15.36,15.27,15.36,159203.9801
2007-11-15 12:00:00,15.36,15.42,15.32,15.32,128205.12820512822,15.36,15.42,15.32,15.32,128205.1282
2007-11-15 12:30:00,15.3,15.31,15.23,15.23,128587.8300803674,15.3,15.31,15.23,15.23,128587.8301
2007-11-15 13:00:00,15.23,15.25,15.23,15.25,112131.64944508228,15.23,15.25,15.23,15.25,112131.6494
2007-11-15 13:30:00,15.25,15.27,15.16,15.16,99885.18943742824,15.25,15.27,15.16,15.16,99885.1894
2007-11-15 14:00:00,15.16,15.25,15.13,15.24,194029.85074626867,15.16,15.25,15.13,15.24,194029.8507
2007-11-15 14:30:00,15.24,15.26,15.12,15.14,145809.4144661309,15.24,15.26,15.12,15.14,145809.4145
2007-11-15 15:00:00,15.15,15.21,15.12,15.16,126674.32070417146,15.15,15.21,15.12,15.16,126674.3207
2007-11-15 15:30:00,15.16,15.21,15.08,15.17,399540.75774971297,15.16,15.21,15.08,15.17,399540.7577
2007-11-16 09:30:00,15.29,15.29,15.09,15.11,313432.8358208956,15.29,15.29,15.09,15.11,313432.8358
2007-11-16 10:00:00,15.11,15.23,15.1,15.19,72330.65442020666,15.11,15.23,15.1,15.19,72330.6544
2007-11-16 10:30:00,15.2,15.33,15.19,15.3,110600.84194412552,15.2,15.33,15.19,15.3,110600.8419
2007-11-16 11:00:00,15.29,15.38,15.28,15.31,96058.17068503636,15.29,15.38,15.28,15.31,96058.1707
2007-11-16 11:30:00,15.31,15.44,15.29,15.39,74244.1637964026,15.31,15.44,15.29,15.39,74244.1638
2007-11-16 12:00:00,15.38,15.41,15.35,15.36,57405.2812858783,15.38,15.41,15.35,15.36,57405.2813
2007-11-16 12:30:00,15.35,15.37,15.26,15.29,66590.12629161883,15.35,15.37,15.26,15.29,66590.1263
2007-11-16 13:00:00,15.28,15.28,15.2,15.22,50133.94565633372,15.28,15.28,15.2,15.22,50133.9457
2007-11-16 13:30:00,15.2,15.29,15.2,15.24,73478.76004592422,15.2,15.29,15.2,15.24,73478.76
2007-11-16 14:00:00,15.25,15.25,15.17,15.22,89934.94068120934,15.25,15.25,15.17,15.22,89934.9407
2007-11-16 14:30:00,15.22,15.23,15.13,15.18,80367.39380022962,15.22,15.23,15.13,15.18,80367.3938
2007-11-16 15:00:00,15.2,15.23,15.13,15.18,89552.23880597015,15.2,15.23,15.13,15.18,89552.2388
2007-11-16 15:30:00,15.17,15.24,15.13,15.19,258323.7657864524,15.17,15.24,15.13,15.19,258323.7658
2007-11-19 09:30:00,15.21,15.26,15.12,15.12,54343.66628396479,15.21,15.26,15.12,15.12,54343.6663
2007-11-19 10:00:00,15.12,15.16,15.07,15.14,63145.80941446614,15.12,15.16,15.07,15.14,63145.8094
2007-11-19 10:30:00,15.12,15.2,15.12,15.2,97588.97818599312,15.12,15.2,15.12,15.2,97588.9782
2007-11-19 11:00:00,15.2,15.22,15.17,15.19,48220.43628013777,15.2,15.22,15.17,15.19,48220.4363
2007-11-19 11:30:00,15.18,15.22,15.17,15.19,68503.63566781477,15.18,15.22,15.17,15.19,68503.6357
2007-11-19 12:00:00,15.18,15.28,15.18,15.22,104477.6119402985,15.18,15.28,15.18,15.22,104477.6119
2007-11-19 12:30:00,15.23,15.23,15.17,15.19,40183.69690011481,15.23,15.23,15.17,15.19,40183.6969
2007-11-19 13:00:00,15.19,15.24,15.16,15.22,81132.797550708,15.19,15.24,15.16,15.22,81132.7976
2007-11-19 13:30:00,15.22,15.22,15.14,15.15,58170.68503635668,15.22,15.22,15.14,15.15,58170.685
2007-11-19 14:00:00,15.14,15.25,15.14,15.23,67355.5300420972,15.14,15.25,15.14,15.23,67355.53
2007-11-19 14:30:00,15.23,15.27,15.2,15.21,90700.34443168771,15.23,15.27,15.2,15.21,90700.3444
2007-11-19 15:00:00,15.21,15.28,15.17,15.25,148871.0294680444,15.21,15.28,15.17,15.25,148871.0295
2007-11-19 15:30:00,15.24,15.29,15.23,15.27,367393.8002296211,15.24,15.29,15.23,15.27,367393.8002
2007-11-20 09:30:00,15.27,15.32,15.1,15.28,67738.2319173364,15.27,15.32,15.1,15.28,67738.2319
2007-11-20 10:00:00,15.27,15.39,15.27,15.39,129353.23383084578,15.27,15.39,15.27,15.39,129353.2338
2007-11-20 10:30:00,15.38,15.4,15.34,15.36,110600.84194412552,15.38,15.4,15.34,15.36,110600.8419
2007-11-20 11:00:00,15.35,15.4,15.32,15.33,224646.00076540376,15.35,15.4,15.32,15.33,224646.0008
2007-11-20 11:30:00,15.31,15.33,15.19,15.22,127822.42632988904,15.31,15.33,15.19,15.22,127822.4263
2007-11-20 12:00:00,15.21,15.21,15.1,15.11,156142.36509758898,15.21,15.21,15.1,15.11,156142.3651
2007-11-20 12:30:00,15.1,15.11,15.02,15.02,205893.6088786835,15.1,15.11,15.02,15.02,205893.6089
2007-11-20 13:00:00,15.02,15.02,14.89,14.9,137772.67508610792,15.02,15.02,14.89,14.9,137772.6751
2007-11-20 13:30:00,14.89,15.04,14.89,15.02,116341.37007271335,14.89,15.04,14.89,15.02,116341.3701
2007-11-20 14:00:00,15.02,15.1,15.0,15.02,336777.650210486,15.02,15.1,15.0,15.02,336777.6502
2007-11-20 14:30:00,15.03,15.1,14.99,15.09,179869.88136241867,15.03,15.1,14.99,15.09,179869.8814
2007-11-20 15:00:00,15.08,15.15,15.07,15.14,183696.90011481056,15.08,15.15,15.07,15.14,183696.9001
2007-11-20 15:30:00,15.13,15.25,15.13,15.18,248373.51703023343,15.13,15.25,15.13,15.18,248373.517
2007-11-21 09:30:00,15.04,15.08,14.86,14.86,907386.1461921164,15.04,15.08,14.86,14.86,907386.1462
2007-11-21 10:00:00,14.85,14.87,14.55,14.72,1006505.9318790664,14.85,14.87,14.55,14.72,1006505.9319
2007-11-21 10:30:00,14.72,14.73,14.62,14.67,859548.4117872178,14.72,14.73,14.62,14.67,859548.4118
2007-11-21 11:00:00,14.67,14.83,14.67,14.78,451970.9146574818,14.67,14.83,14.67,14.78,451970.9147
2007-11-21 11:30:00,14.79,14.8,14.74,14.76,558744.7378492155,14.79,14.8,14.74,14.76,558744.7378
2007-11-21 12:00:00,14.76,14.79,14.7,14.72,651358.5916570992,14.76,14.79,14.7,14.72,651358.5917
2007-11-21 12:30:00,14.71,14.78,14.69,14.75,685036.3566781478,14.71,14.78,14.69,14.75,685036.3567
2007-11-21 13:00:00,14.75,14.78,14.71,14.76,161117.48947569844,14.75,14.78,14.71,14.76,161117.4895
2007-11-21 13:30:00,14.75,14.77,14.74,14.75,207424.41637964023,14.75,14.77,14.74,14.75,207424.4164
2007-11-21 14:00:00,14.76,14.83,14.72,14.82,360505.16647531575,14.76,14.83,14.72,14.82,360505.1665
2007-11-21 14:30:00,14.79,14.86,14.77,14.86,300803.6739380023,14.79,14.86,14.77,14.86,300803.6739
2007-11-21 15:00:00,14.85,14.87,14.75,14.75,446613.0884041332,14.85,14.87,14.75,14.75,446613.0884
2007-11-21 15:30:00,14.75,14.79,14.71,14.71,713738.9973210869,14.75,14.79,14.71,14.71,713738.9973
2007-11-23 09:30:00,14.7,14.76,14.63,14.73,124760.81132797552,14.7,14.76,14.63,14.73,124760.8113
2007-11-23 10:00:00,14.72,14.73,14.64,14.67,147340.22196708765,14.72,14.73,14.64,14.67,147340.222
2007-11-23 10:30:00,14.66,14.71,14.66,14.7,167240.71947952546,14.66,14.71,14.66,14.7,167240.7195
2007-11-23 11:00:00,14.71,14.75,14.66,14.75,214695.7520091849,14.71,14.75,14.66,14.75,214695.752
2007-11-23 11:30:00,14.75,14.86,14.75,14.84,148871.0294680444,14.75,14.86,14.75,14.84,148871.0295
2007-11-23 12:00:00,14.84,14.88,14.83,14.88,214695.7520091849,14.84,14.88,14.83,14.88,214695.752
2007-11-23 12:30:00,14.88,14.88,14.73,14.74,420589.3608878684,14.88,14.88,14.73,14.74,420589.3609
2007-11-26 09:30:00,14.76,14.8,14.61,14.62,189054.7263681592,14.76,14.8,14.61,14.62,189054.7264
2007-11-26 10:00:00,14.63,14.65,14.52,14.53,120551.09070034444,14.63,14.65,14.52,14.53,120551.0907
2007-11-26 10:30:00,14.55,14.59,14.5,14.57,194029.85074626867,14.55,14.59,14.5,14.57,194029.8507
2007-11-26 11:00:00,14.57,14.6,14.55,14.59,193647.1488710295,14.57,14.6,14.55,14.59,193647.1489
2007-11-26 11:30:00,14.59,14.66,14.59,14.62,337543.05396096443,14.59,14.66,14.59,14.62,337543.054
2007-11-26 12:00:00,14.63,14.68,14.63,14.67,45924.22502870264,14.63,14.68,14.63,14.67,45924.225
2007-11-26 12:30:00,14.67,14.7,14.67,14.7,120168.38882510526,14.67,14.7,14.67,14.7,120168.3888
2007-11-26 13:00:00,14.7,14.7,14.66,14.66,73096.05817068504,14.7,14.7,14.66,14.66,73096.0582
2007-11-26 13:30:00,14.67,14.67,14.63,14.64,110983.54381936471,14.67,14.67,14.63,14.64,110983.5438
2007-11-26 14:00:00,14.65,14.68,14.63,14.66,44776.119402985074,14.65,14.68,14.63,14.66,44776.1194
2007-11-26 14:30:00,14.67,14.69,14.63,14.64,60084.19441255263,14.67,14.69,14.63,14.64,60084.1944
2007-11-26 15:00:00,14.64,14.64,14.6,14.62,128205.12820512822,14.64,14.64,14.6,14.62,128205.1282
2007-11-26 15:30:00,14.62,14.64,14.58,14.58,200153.0807500957,14.62,14.64,14.58,14.58,200153.0808
2007-11-27 09:30:00,14.6,14.93,14.56,14.84,204745.50325296595,14.6,14.93,14.56,14.84,204745.5033
2007-11-27 10:00:00,14.85,15.02,14.82,15.01,231917.3363949484,14.85,15.02,14.82,15.01,231917.3364
2007-11-27 10:30:00,15.0,15.01,14.97,15.0,240336.7776502105,15.0,15.01,14.97,15.0,240336.7777
2007-11-27 11:00:00,15.01,15.04,14.97,15.02,175660.1607347876,15.01,15.04,14.97,15.02,175660.1607
2007-11-27 11:30:00,15.01,15.02,14.95,14.96,93761.95943360122,15.01,15.02,14.95,14.96,93761.9594
2007-11-27 12:00:00,14.96,14.99,14.93,14.99,169536.9307309606,14.96,14.99,14.93,14.99,169536.9307
2007-11-27 12:30:00,14.98,15.05,14.98,14.98,87638.7294297742,14.98,15.05,14.98,14.98,87638.7294
2007-11-27 13:00:00,14.99,15.02,14.97,15.0,42479.90815154994,14.99,15.02,14.97,15.0,42479.9082
2007-11-27 13:30:00,15.01,15.02,14.99,15.01,61997.70378874857,15.01,15.02,14.99,15.01,61997.7038
2007-11-27 14:00:00,15.0,15.03,14.99,15.02,144278.60696517414,15.0,15.03,14.99,15.02,144278.607
2007-11-27 14:30:00,15.02,15.04,14.97,14.99,186375.8132414849,15.02,15.04,14.97,14.99,186375.8132
2007-11-27 15:00:00,14.99,15.03,14.95,14.98,229238.42326827403,14.99,15.03,14.95,14.98,229238.4233
2007-11-27 15:30:00,15.0,15.14,14.96,15.12,276693.45579793345,15.0,15.14,14.96,15.12,276693.4558
2007-11-28 09:30:00,15.08,15.25,15.08,15.14,273631.84079601994,15.08,15.25,15.08,15.14,273631.8408
2007-11-28 10:00:00,15.16,15.2,15.14,15.17,156142.36509758898,15.16,15.2,15.14,15.17,156142.3651
2007-11-28 10:30:00,15.17,15.33,15.17,15.31,130501.33945656336,15.17,15.33,15.17,15.31,130501.3395
2007-11-28 11:00:00,15.31,15.32,15.19,15.19,89934.94068120934,15.31,15.32,15.19,15.19,89934.9407
2007-11-28 11:30:00,15.19,15.2,15.13,15.16,110600.84194412552,15.19,15.2,15.13,15.16,110600.8419
2007-11-28 12:00:00,15.16,15.21,15.14,15.2,123995.40757749714,15.16,15.21,15.14,15.2,123995.4076
2007-11-28 12:30:00,15.19,15.21,15.16,15.21,59701.49253731344,15.19,15.21,15.16,15.21,59701.4925
2007-11-28 13:00:00,15.21,15.25,15.18,15.2,60084.19441255263,15.21,15.25,15.18,15.2,60084.1944
2007-11-28 13:30:00,15.2,15.28,15.16,15.27,158438.5763490241,15.2,15.28,15.16,15.27,158438.5763
2007-11-28 14:00:00,15.25,15.28,15.2,15.2,41714.504401071565,15.25,15.28,15.2,15.2,41714.5044
2007-11-28 14:30:00,15.2,15.26,15.2,15.24,58936.088786835055,15.2,15.26,15.2,15.24,58936.0888
2007-11-28 15:00:00,15.23,15.29,15.2,15.27,106008.41944125526,15.23,15.29,15.2,15.27,106008.4194
2007-11-28 15:30:00,15.27,15.3,15.18,15.26,282051.28205128206,15.27,15.3,15.18,15.26,282051.2821
2007-11-29 09:30:00,15.17,15.17,14.98,15.0,227707.61576731727,15.17,15.17,14.98,15.0,227707.6158
2007-11-29 10:00:00,14.99,15.05,14.99,15.05,152315.3463451971,14.99,15.05,14.99,15.05,152315.3463
2007-11-29 10:30:00,15.05,15.1,15.04,15.1,248373.51703023343,15.05,15.1,15.04,15.1,248373.517
2007-11-29 11:00:00,15.1,15.13,15.06,15.13,133562.95445847686,15.1,15.13,15.06,15.13,133562.9545
2007-11-29 11:30:00,15.13,15.16,15.13,15.15,126674.32070417146,15.13,15.16,15.13,15.15,126674.3207
2007-11-29 12:00:00,15.15,15.17,15.13,15.17,80367.39380022962,15.15,15.17,15.13,15.17,80367.3938
2007-11-29 12:30:00,15.16,15.21,15.16,15.17,57022.57941063911,15.16,15.21,15.16,15.17,57022.5794
2007-11-29 13:00:00,15.17,15.21,15.17,15.19,75009.56754688098,15.17,15.21,15.17,15.19,75009.5675
2007-11-29 13:30:00,15.19,15.23,15.17,15.18,95675.46880979717,15.19,15.23,15.17,15.18,95675.4688
2007-11-29 14:00:00,15.19,15.25,15.18,15.25,105625.71756601609,15.19,15.25,15.18,15.25,105625.7176
2007-11-29 14:30:00,15.25,15.27,15.21,15.26,66972.82816685802,15.25,15.27,15.21,15.26,66972.8282
2007-11-29 15:00:00,15.25,15.29,15.23,15.24,104860.3138155377,15.25,15.29,15.23,15.24,104860.3138
2007-11-29 15:30:00,15.24,15.24,15.17,15.22,159203.98009950249,15.24,15.24,15.17,15.22,159203.9801
2007-11-30 09:30:00,15.29,15.38,15.11,15.37,74626.86567164179,15.29,15.38,15.11,15.37,74626.8657
2007-11-30 10:00:00,15.37,15.41,15.33,15.41,60084.19441255263,15.37,15.41,15.33,15.41,60084.1944
2007-11-30 10:30:00,15.41,15.43,15.38,15.41,194795.25449674705,15.41,15.43,15.38,15.41,194795.2545
2007-11-30 11:00:00,15.41,15.42,15.36,15.36,150401.83696900116,15.41,15.42,15.36,15.36,150401.837
2007-11-30 11:30:00,15.37,15.37,15.33,15.34,138538.0788365863,15.37,15.37,15.33,15.34,138538.0788
2007-11-30 12:00:00,15.34,15.35,15.33,15.33,315729.04707233066,15.34,15.35,15.33,15.33,315729.0471
2007-11-30 12:30:00,15.33,15.33,15.26,15.32,73478.76004592422,15.33,15.33,15.26,15.32,73478.76
2007-11-30 13:00:00,15.32,15.37,15.31,15.37,69269.03941829315,15.32,15.37,15.31,15.37,69269.0394
2007-11-30 13:30:00,15.37,15.38,15.35,15.36,44010.7156525067,15.37,15.38,15.35,15.36,44010.7157
2007-11-30 14:00:00,15.37,15.4,15.34,15.39,75774.97129735936,15.37,15.4,15.34,15.39,75774.9713
2007-11-30 14:30:00,15.4,15.4,15.36,15.37,88786.83505549177,15.4,15.4,15.36,15.37,88786.8351
2007-11-30 15:00:00,15.37,15.39,15.3,15.37,182548.794489093,15.37,15.39,15.3,15.37,182548.7945
2007-11-30 15:30:00,15.37,15.47,15.34,15.44,719096.8235744355,15.37,15.47,15.34,15.44,719096.8236
2007-12-03 09:30:00,15.42,15.42,15.14,15.17,118254.8794489093,15.42,15.42,15.14,15.17,118254.8794
2007-12-03 10:00:00,15.17,15.2,15.11,15.12,304630.6926903942,15.17,15.2,15.11,15.12,304630.6927
2007-12-03 10:30:00,15.11,15.18,15.09,15.16,122464.6000765404,15.11,15.18,15.09,15.16,122464.6001
2007-12-03 11:00:00,15.16,15.21,15.14,15.2,86490.62380405664,15.16,15.21,15.14,15.2,86490.6238
2007-12-03 11:30:00,15.21,15.21,15.17,15.19,280137.7726750861,15.21,15.21,15.17,15.19,280137.7727
2007-12-03 12:00:00,15.19,15.19,15.17,15.19,48985.84003061615,15.19,15.19,15.17,15.19,48985.84
2007-12-03 12:30:00,15.19,15.2,15.17,15.19,65824.72254114045,15.19,15.2,15.17,15.19,65824.7225
2007-12-03 13:00:00,15.19,15.21,15.14,15.14,81515.49942594719,15.19,15.21,15.14,15.14,81515.4994
2007-12-03 13:30:00,15.15,15.15,15.09,15.11,65059.31879066208,15.15,15.15,15.09,15.11,65059.3188
2007-12-03 14:00:00,15.11,15.11,15.04,15.04,104860.3138155377,15.11,15.11,15.04,15.04,104860.3138
2007-12-03 14:30:00,15.05,15.08,15.04,15.08,86873.32567929583,15.05,15.08,15.04,15.08,86873.3257
2007-12-03 15:00:00,15.07,15.08,15.02,15.06,150784.5388442403,15.07,15.08,15.02,15.06,150784.5388
2007-12-03 15:30:00,15.06,15.07,15.0,15.01,293915.0401836969,15.06,15.07,15.0,15.01,293915.0402
2007-12-04 09:30:00,14.83,15.0,14.73,14.94,167623.42135476464,14.83,15.0,14.73,14.94,167623.4214
2007-12-04 10:00:00,14.94,15.0,14.93,14.98,109452.73631840796,14.94,15.0,14.93,14.98,109452.7363
2007-12-04 10:30:00,15.0,15.05,15.0,15.03,58553.386911595866,15.0,15.05,15.0,15.03,58553.3869
2007-12-04 11:00:00,15.03,15.06,15.02,15.04,42479.90815154994,15.03,15.06,15.02,15.04,42479.9082
2007-12-04 11:30:00,15.04,15.04,15.0,15.01,46306.92690394183,15.04,15.04,15.0,15.01,46306.9269
2007-12-04 12:00:00,15.01,15.06,15.01,15.05,88021.4313050134,15.01,15.06,15.01,15.05,88021.4313
2007-12-04 12:30:00,15.04,15.05,15.04,15.05,30233.44814389591,15.04,15.05,15.04,15.05,30233.4481
2007-12-04 13:00:00,15.04,15.06,15.04,15.06,42097.20627631075,15.04,15.06,15.04,15.06,42097.2063
2007-12-04 13:30:00,15.05,15.1,15.05,15.1,44010.7156525067,15.05,15.1,15.05,15.1,44010.7157
2007-12-04 14:00:00,15.09,15.11,15.07,15.1,97588.97818599312,15.09,15.11,15.07,15.1,97588.9782
2007-12-04 14:30:00,15.1,15.16,15.09,15.14,104094.91006505932,15.1,15.16,15.09,15.14,104094.9101
2007-12-04 15:00:00,15.14,15.2,15.14,15.18,172981.24760811328,15.14,15.2,15.14,15.18,172981.2476
2007-12-04 15:30:00,15.17,15.19,15.14,15.18,450440.1071565251,15.17,15.19,15.14,15.18,450440.1072
2007-12-05 09:30:00,15.31,15.31,15.13,15.28,195177.95637198625,15.31,15.31,15.13,15.28,195177.9564
2007-12-05 10:00:00,15.27,15.34,15.26,15.33,122847.30195177958,15.27,15.34,15.26,15.33,122847.302
2007-12-05 10:30:00,15.34,15.4,15.32,15.39,105625.71756601609,15.34,15.4,15.32,15.39,105625.7176
2007-12-05 11:00:00,15.4,15.47,15.39,15.44,148488.3275928052,15.4,15.47,15.39,15.44,148488.3276
2007-12-05 11:30:00,15.43,15.44,15.38,15.43,134328.35820895524,15.43,15.44,15.38,15.43,134328.3582
2007-12-05 12:00:00,15.43,15.45,15.43,15.43,99502.48756218904,15.43,15.45,15.43,15.43,99502.4876
2007-12-05 12:30:00,15.43,15.45,15.42,15.45,101415.996938385,15.43,15.45,15.42,15.45,101415.9969
2007-12-05 13:00:00,15.44,15.5,15.43,15.49,190202.8319938768,15.44,15.5,15.43,15.49,190202.832
2007-12-05 13:30:00,15.49,15.5,15.46,15.46,131266.74320704173,15.49,15.5,15.46,15.46,131266.7432
2007-12-05 14:00:00,15.46,15.46,15.38,15.41,189820.1301186376,15.46,15.46,15.38,15.41,189820.1301
2007-12-05 14:30:00,15.4,15.42,15.36,15.38,177573.67011098354,15.4,15.42,15.36,15.38,177573.6701
2007-12-05 15:00:00,15.38,15.41,15.34,15.39,152698.0482204363,15.38,15.41,15.34,15.39,152698.0482
2007-12-05 15:30:00,15.4,15.45,15.39,15.44,352851.128970532,15.4,15.45,15.39,15.44,352851.129
2007-12-06 09:30:00,15.5,15.57,15.48,15.52,125526.2150784539,15.5,15.57,15.48,15.52,125526.2151
2007-12-06 10:00:00,15.52,15.55,15.47,15.51,52047.45503252966,15.52,15.55,15.47,15.51,52047.455
2007-12-06 10:30:00,15.51,15.56,15.49,15.56,86490.62380405664,15.51,15.56,15.49,15.56,86490.6238
2007-12-06 11:00:00,15.54,15.57,15.53,15.56,45158.82127822426,15.54,15.57,15.53,15.56,45158.8213
2007-12-06 11:30:00,15.56,15.59,15.56,15.59,50516.6475315729,15.56,15.59,15.56,15.59,50516.6475
2007-12-06 12:00:00,15.59,15.61,15.54,15.55,69269.03941829315,15.59,15.61,15.54,15.55,69269.0394
2007-12-06 12:30:00,15.55,15.6,15.54,15.6,48985.84003061615,15.55,15.6,15.54,15.6,48985.84
2007-12-06 13:00:00,15.6,15.62,15.58,15.61,44776.119402985074,15.6,15.62,15.58,15.61,44776.1194
2007-12-06 13:30:00,15.61,15.65,15.58,15.61,64293.9150401837,15.61,15.65,15.58,15.61,64293.915
2007-12-06 14:00:00,15.6,15.69,15.6,15.69,112897.05319556066,15.6,15.69,15.6,15.69,112897.0532
2007-12-06 14:30:00,15.71,15.75,15.69,15.73,107156.52506697284,15.71,15.75,15.69,15.73,107156.5251
2007-12-06 15:00:00,15.74,15.76,15.73,15.75,147340.22196708765,15.74,15.76,15.73,15.75,147340.222
2007-12-06 15:30:00,15.75,15.78,15.73,15.78,180635.28511289705,15.75,15.78,15.73,15.78,180635.2851
2007-12-07 09:30:00,15.74,15.78,15.69,15.78,86873.32567929583,15.74,15.78,15.69,15.78,86873.3257
2007-12-07 10:00:00,15.78,15.83,15.77,15.81,113279.75507079985,15.78,15.83,15.77,15.81,113279.7551
2007-12-07 10:30:00,15.82,15.85,15.81,15.83,57022.57941063911,15.82,15.85,15.81,15.83,57022.5794
2007-12-07 11:00:00,15.84,15.85,15.81,15.83,73861.46192116341,15.84,15.85,15.81,15.83,73861.4619
2007-12-07 11:30:00,15.83,15.85,15.82,15.83,87256.02755453502,15.83,15.85,15.82,15.83,87256.0276
2007-12-07 12:00:00,15.83,15.84,15.82,15.83,73478.76004592422,15.83,15.84,15.82,15.83,73478.76
2007-12-07 12:30:00,15.83,15.84,15.83,15.83,106391.12131649443,15.83,15.84,15.83,15.83,106391.1213
2007-12-07 13:00:00,15.84,15.85,15.83,15.85,133562.95445847686,15.84,15.85,15.83,15.85,133562.9545
2007-12-07 13:30:00,15.86,15.87,15.84,15.86,59318.79066207425,15.86,15.87,15.84,15.86,59318.7907
2007-12-07 14:00:00,15.86,15.87,15.84,15.87,104860.3138155377,15.86,15.87,15.84,15.87,104860.3138
2007-12-07 14:30:00,15.87,15.92,15.87,15.92,133945.65633371603,15.87,15.92,15.87,15.92,133945.6563
2007-12-07 15:00:00,15.92,15.99,15.91,15.96,272101.0332950632,15.92,15.99,15.91,15.96,272101.0333
2007-12-07 15:30:00,15.96,15.97,15.88,15.95,280137.7726750861,15.96,15.97,15.88,15.95,280137.7727
2007-12-10 09:30:00,16.02,16.02,15.82,15.84,109835.43819364716,16.02,16.02,15.82,15.84,109835.4382
2007-12-10 10:00:00,15.85,15.95,15.84,15.94,85725.22005357826,15.85,15.95,15.84,15.94,85725.2201
2007-12-10 10:30:00,15.94,16.04,15.94,16.03,103329.50631458094,15.94,16.04,15.94,16.03,103329.5063
2007-12-10 11:00:00,16.02,16.04,16.0,16.03,62763.10753922695,16.02,16.04,16.0,16.03,62763.1075
2007-12-10 11:30:00,16.03,16.08,16.02,16.03,78453.88442403368,16.03,16.08,16.02,16.03,78453.8844
2007-12-10 12:00:00,16.03,16.06,16.01,16.03,290470.72330654424,16.03,16.06,16.01,16.03,290470.7233
2007-12-10 12:30:00,16.03,16.04,16.01,16.04,44776.119402985074,16.03,16.04,16.01,16.04,44776.1194
2007-12-10 13:00:00,16.03,16.08,16.02,16.06,67738.2319173364,16.03,16.08,16.02,16.06,67738.2319
2007-12-10 13:30:00,16.05,16.05,16.02,16.05,60084.19441255263,16.05,16.05,16.02,16.05,60084.1944
2007-12-10 14:00:00,16.06,16.09,16.05,16.09,79219.28817451205,16.06,16.09,16.05,16.09,79219.2882
2007-12-10 14:30:00,16.09,16.09,16.03,16.05,104477.6119402985,16.09,16.09,16.03,16.05,104477.6119
2007-12-10 15:00:00,16.05,16.07,16.04,16.07,112514.35132032148,16.05,16.07,16.04,16.07,112514.3513
2007-12-10 15:30:00,16.07,16.16,16.06,16.15,221201.68388825105,16.07,16.16,16.06,16.15,221201.6839
2007-12-11 09:30:00,16.15,16.32,16.15,16.25,136241.86758515117,16.15,16.32,16.15,16.25,136241.8676
2007-12-11 10:00:00,16.26,16.27,16.1,16.13,127057.02257941064,16.26,16.27,16.1,16.13,127057.0226
2007-12-11 10:30:00,16.11,16.26,16.11,16.25,58170.68503635668,16.11,16.26,16.11,16.25,58170.685
2007-12-11 11:00:00,16.25,16.26,16.18,16.19,86873.32567929583,16.25,16.26,16.18,16.19,86873.3257
2007-12-11 11:30:00,16.18,16.2,16.16,16.19,107921.9288174512,16.18,16.2,16.16,16.19,107921.9288
2007-12-11 12:00:00,16.19,16.23,16.17,16.22,94144.6613088404,16.19,16.23,16.17,16.22,94144.6613
2007-12-11 12:30:00,16.22,16.24,16.14,16.15,52430.15690776885,16.22,16.24,16.14,16.15,52430.1569
2007-12-11 13:00:00,16.15,16.17,16.13,16.15,81515.49942594719,16.15,16.17,16.13,16.15,81515.4994
2007-12-11 13:30:00,16.15,16.21,16.15,16.19,85725.22005357826,16.15,16.21,16.15,16.19,85725.2201
2007-12-11 14:00:00,16.2,16.21,15.94,16.13,208572.52200535784,16.2,16.21,15.94,16.13,208572.522
2007-12-11 14:30:00,16.13,16.16,16.02,16.03,654037.5047837734,16.13,16.16,16.02,16.03,654037.5048
2007-12-11 15:00:00,16.03,16.03,15.94,15.95,252965.9395331037,16.03,16.03,15.94,15.95,252965.9395
2007-12-11 15:30:00,15.96,15.96,15.9,15.9,281668.58017604286,15.96,15.96,15.9,15.9,281668.5802
2007-12-12 09:30:00,15.88,16.08,15.86,16.0,107539.22694221202,15.88,16.08,15.86,16.0,107539.2269
2007-12-12 10:00:00,16.0,16.0,15.89,15.89,277076.1576731726,16.0,16.0,15.89,15.89,277076.1577
2007-12-12 10:30:00,15.91,15.93,15.83,15.85,80750.09567546881,15.91,15.93,15.83,15.85,80750.0957
2007-12-12 11:00:00,15.85,15.92,15.85,15.92,104094.91006505932,15.85,15.92,15.85,15.92,104094.9101
2007-12-12 11:30:00,15.92,15.95,15.86,15.88,63528.511289705326,15.92,15.95,15.86,15.88,63528.5113
2007-12-12 12:00:00,15.88,15.89,15.82,15.87,50133.94565633372,15.88,15.89,15.82,15.87,50133.9457
2007-12-12 12:30:00,15.87,15.87,15.79,15.83,116341.37007271335,15.87,15.87,15.79,15.83,116341.3701
2007-12-12 13:00:00,15.83,15.88,15.8,15.86,78071.18254879449,15.83,15.88,15.8,15.86,78071.1825
2007-12-12 13:30:00,15.87,15.9,15.86,15.89,73478.76004592422,15.87,15.9,15.86,15.89,73478.76
2007-12-12 14:00:00,15.89,15.93,15.88,15.91,135859.165709912,15.89,15.93,15.88,15.91,135859.1657
2007-12-12 14:30:00,15.88,15.93,15.87,15.9,119785.68694986608,15.88,15.93,15.87,15.9,119785.6869
2007-12-12 15:00:00,15.89,15.89,15.76,15.86,173746.65135859163,15.89,15.89,15.76,15.86,173746.6514
2007-12-12 15:30:00,15.85,15.94,15.78,15.94,332567.92958285497,15.85,15.94,15.78,15.94,332567.9296
2007-12-13 09:30:00,16.0,16.08,15.87,15.9,124760.81132797552,16.0,16.08,15.87,15.9,124760.8113
2007-12-13 10:00:00,15.9,15.92,15.82,15.82,120551.09070034444,15.9,15.92,15.82,15.82,120551.0907
2007-12-13 10:30:00,15.82,15.88,15.82,15.85,66207.42441637964,15.82,15.88,15.82,15.85,66207.4244
2007-12-13 11:00:00,15.85,15.92,15.85,15.92,60849.598163031005,15.85,15.92,15.85,15.92,60849.5982
2007-12-13 11:30:00,15.91,15.93,15.91,15.93,60466.89628779182,15.91,15.93,15.91,15.93,60466.8963
2007-12-13 12:00:00,15.94,15.94,15.9,15.91,70417.14504401071,15.94,15.94,15.9,15.91,70417.145
2007-12-13 12:30:00,15.9,15.95,15.9,15.94,47455.0325296594,15.9,15.95,15.9,15.94,47455.0325
2007-12-13 13:00:00,15.94,15.95,15.9,15.93,68120.93379257558,15.94,15.95,15.9,15.93,68120.9338
2007-12-13 13:30:00,15.93,15.97,15.92,15.94,94910.0650593188,15.93,15.97,15.92,15.94,94910.0651
2007-12-13 14:00:00,15.95,15.99,15.93,15.99,127822.42632988904,15.95,15.99,15.93,15.99,127822.4263
2007-12-13 14:30:00,15.98,16.0,15.96,15.96,69269.03941829315,15.98,16.0,15.96,15.96,69269.0394
2007-12-13 15:00:00,15.96,16.02,15.94,16.01,181017.98698813625,15.96,16.02,15.94,16.01,181017.987
2007-12-13 15:30:00,16.01,16.17,16.0,16.16,497129.7359357061,16.01,16.17,16.0,16.16,497129.7359
2007-12-14 09:30:00,16.03,16.15,16.0,16.12,128587.8300803674,16.03,16.15,16.0,16.12,128587.8301
2007-12-14 10:00:00,16.13,16.15,16.08,16.11,98737.08381171068,16.13,16.15,16.08,16.11,98737.0838
2007-12-14 10:30:00,16.1,16.15,16.08,16.14,90700.34443168771,16.1,16.15,16.08,16.14,90700.3444
2007-12-14 11:00:00,16.14,16.14,16.01,16.02,73096.05817068504,16.14,16.14,16.01,16.02,73096.0582
2007-12-14 11:30:00,16.01,16.02,15.95,15.99,114045.15882127822,16.01,16.02,15.95,15.99,114045.1588
2007-12-14 12:00:00,15.99,16.06,15.99,16.01,100650.59318790662,15.99,16.06,15.99,16.01,100650.5932
2007-12-14 12:30:00,16.01,16.01,15.98,16.0,31764.255644852663,16.01,16.01,15.98,16.0,31764.2556
2007-12-14 13:00:00,15.99,16.05,15.98,16.04,37122.0818982013,15.99,16.05,15.98,16.04,37122.0819
2007-12-14 13:30:00,16.05,16.05,16.0,16.01,51282.05128205128,16.05,16.05,16.0,16.01,51282.0513
2007-12-14 14:00:00,16.01,16.05,15.95,16.04,44393.417527745885,16.01,16.05,15.95,16.04,44393.4175
2007-12-14 14:30:00,16.04,16.06,16.01,16.03,44010.7156525067,16.04,16.06,16.01,16.03,44010.7157
2007-12-14 15:00:00,16.02,16.03,15.93,15.93,82663.60505166475,16.02,16.03,15.93,15.93,82663.6051
2007-12-14 15:30:00,15.94,16.0,15.93,15.95,160734.78760045924,15.94,16.0,15.93,15.95,160734.7876
2007-12-17 09:30:00,15.92,15.93,15.68,15.69,119402.98507462688,15.92,15.93,15.68,15.69,119402.9851
2007-12-17 10:00:00,15.69,15.71,15.62,15.69,114427.8606965174,15.69,15.71,15.62,15.69,114427.8607
2007-12-17 10:30:00,15.69,15.7,15.64,15.65,114045.15882127822,15.69,15.7,15.64,15.65,114045.1588
2007-12-17 11:00:00,15.65,15.68,15.56,15.58,176808.26636050516,15.65,15.68,15.56,15.58,176808.2664
2007-12-17 11:30:00,15.58,15.64,15.55,15.58,167240.71947952546,15.58,15.64,15.55,15.58,167240.7195
2007-12-17 12:00:00,15.58,15.64,15.56,15.64,81515.49942594719,15.58,15.64,15.56,15.64,81515.4994
2007-12-17 12:30:00,15.64,15.71,15.63,15.71,58936.088786835055,15.64,15.71,15.63,15.71,58936.0888
2007-12-17 13:00:00,15.7,15.7,15.65,15.66,64293.9150401837,15.7,15.7,15.65,15.66,64293.915
2007-12-17 13:30:00,15.66,15.7,15.62,15.64,49751.24378109453,15.66,15.7,15.62,15.64,49751.2438
2007-12-17 14:00:00,15.64,15.68,15.64,15.66,27554.535017221584,15.64,15.68,15.64,15.66,27554.535
2007-12-17 14:30:00,15.66,15.68,15.62,15.62,66972.82816685802,15.66,15.68,15.62,15.62,66972.8282
2007-12-17 15:00:00,15.63,15.63,15.57,15.59,97206.27631075392,15.63,15.63,15.57,15.59,97206.2763
2007-12-17 15:30:00,15.6,15.63,15.51,15.51,262150.78453884425,15.6,15.63,15.51,15.51,262150.7845
2007-12-18 09:30:00,15.53,15.79,15.53,15.76,172981.24760811328,15.53,15.79,15.53,15.76,172981.2476
2007-12-18 10:00:00,15.75,15.84,15.72,15.82,120933.79257558363,15.75,15.84,15.72,15.82,120933.7926
2007-12-18 10:30:00,15.82,15.83,15.74,15.8,83046.30692690394,15.82,15.83,15.74,15.8,83046.3069
2007-12-18 11:00:00,15.8,15.8,15.74,15.75,88021.4313050134,15.8,15.8,15.74,15.75,88021.4313
2007-12-18 11:30:00,15.74,15.74,15.66,15.66,91465.74818216608,15.74,15.74,15.66,15.66,91465.7482
2007-12-18 12:00:00,15.67,15.69,15.62,15.62,156525.06697282818,15.67,15.69,15.62,15.62,156525.067
2007-12-18 12:30:00,15.63,15.7,15.61,15.7,75774.97129735936,15.63,15.7,15.61,15.7,75774.9713
2007-12-18 13:00:00,15.7,15.76,15.69,15.75,125908.91695369309,15.7,15.76,15.69,15.75,125908.917
2007-12-18 13:30:00,15.75,15.81,15.74,15.8,71182.54879448909,15.75,15.81,15.74,15.8,71182.5488
2007-12-18 14:00:00,15.8,15.85,15.79,15.82,83046.30692690394,15.8,15.85,15.79,15.82,83046.3069
2007-12-18 14:30:00,15.83,15.85,15.77,15.8,113279.75507079985,15.83,15.85,15.77,15.8,113279.7551
2007-12-18 15:00:00,15.8,15.88,15.8,15.87,84959.81630309988,15.8,15.88,15.8,15.87,84959.8163
2007-12-18 15:30:00,15.88,15.91,15.83,15.87,226176.8082663605,15.88,15.91,15.83,15.87,226176.8083
2007-12-19 09:30:00,15.79,15.89,15.69,15.86,91465.74818216608,15.79,15.89,15.69,15.86,91465.7482
2007-12-19 10:00:00,15.85,15.86,15.69,15.73,78071.18254879449,15.85,15.86,15.69,15.73,78071.1825
2007-12-19 10:30:00,15.74,15.8,15.7,15.76,162265.595101416,15.74,15.8,15.7,15.76,162265.5951
2007-12-19 11:00:00,15.77,15.77,15.67,15.7,55874.473784921545,15.77,15.77,15.67,15.7,55874.4738
2007-12-19 11:30:00,15.71,15.72,15.66,15.66,38652.889399158055,15.71,15.72,15.66,15.66,38652.8894
2007-12-19 12:00:00,15.65,15.71,15.65,15.7,38652.889399158055,15.65,15.71,15.65,15.7,38652.8894
2007-12-19 12:30:00,15.69,15.7,15.65,15.66,553386.9115958669,15.69,15.7,15.65,15.66,553386.9116
2007-12-19 13:00:00,15.66,15.67,15.63,15.65,72330.65442020666,15.66,15.67,15.63,15.65,72330.6544
2007-12-19 13:30:00,15.65,15.68,15.6,15.64,50899.34940681209,15.65,15.68,15.6,15.64,50899.3494
2007-12-19 14:00:00,15.64,15.74,15.64,15.71,66972.82816685802,15.64,15.74,15.64,15.71,66972.8282
2007-12-19 14:30:00,15.71,15.75,15.7,15.74,149253.73134328358,15.71,15.75,15.7,15.74,149253.7313
2007-12-19 15:00:00,15.74,15.76,15.71,15.74,119785.68694986608,15.74,15.76,15.71,15.74,119785.6869
2007-12-19 15:30:00,15.73,15.76,15.71,15.71,135093.7619594336,15.73,15.76,15.71,15.71,135093.762
2007-12-20 09:30:00,15.77,15.77,15.6,15.71,107921.9288174512,15.77,15.77,15.6,15.71,107921.9288
2007-12-20 10:00:00,15.71,15.73,15.66,15.69,107539.22694221202,15.71,15.73,15.66,15.69,107539.2269
2007-12-20 10:30:00,15.68,15.72,15.65,15.66,135859.165709912,15.68,15.72,15.65,15.66,135859.1657
2007-12-20 11:00:00,15.66,15.69,15.63,15.69,80367.39380022962,15.66,15.69,15.63,15.69,80367.3938
2007-12-20 11:30:00,15.68,15.69,15.65,15.65,53195.560658247225,15.68,15.69,15.65,15.65,53195.5607
2007-12-20 12:00:00,15.65,15.71,15.6,15.69,91083.0463069269,15.65,15.71,15.6,15.69,91083.0463
2007-12-20 12:30:00,15.68,15.69,15.64,15.64,48985.84003061615,15.68,15.69,15.64,15.64,48985.84
2007-12-20 13:00:00,15.64,15.65,15.62,15.62,89934.94068120934,15.64,15.65,15.62,15.62,89934.9407
2007-12-20 13:30:00,15.6,15.65,15.6,15.65,101033.2950631458,15.6,15.65,15.6,15.65,101033.2951
2007-12-20 14:00:00,15.65,15.73,15.63,15.73,113662.45694603903,15.65,15.73,15.63,15.73,113662.4569
2007-12-20 14:30:00,15.73,15.76,15.71,15.76,96440.87256027554,15.73,15.76,15.71,15.76,96440.8726
2007-12-20 15:00:00,15.75,15.82,15.72,15.77,131266.74320704173,15.75,15.82,15.72,15.77,131266.7432
2007-12-20 15:30:00,15.78,15.89,15.77,15.88,336777.650210486,15.78,15.89,15.77,15.88,336777.6502
2007-12-21 09:30:00,16.23,16.51,16.12,16.27,1512437.8109452736,16.23,16.51,16.12,16.27,1512437.8109
2007-12-21 10:00:00,16.29,16.29,16.06,16.08,124378.10945273632,16.29,16.29,16.06,16.08,124378.1095
2007-12-21 10:30:00,16.08,16.14,16.07,16.09,102946.80443934177,16.08,16.14,16.07,16.09,102946.8044
2007-12-21 11:00:00,16.09,16.1,16.02,16.07,131649.4450822809,16.09,16.1,16.02,16.07,131649.4451
2007-12-21 11:30:00,16.06,16.07,16.03,16.03,57405.2812858783,16.06,16.07,16.03,16.03,57405.2813
2007-12-21 12:00:00,16.03,16.05,16.02,16.02,83811.71067738232,16.03,16.05,16.02,16.02,83811.7107
2007-12-21 12:30:00,16.02,16.04,16.01,16.01,51282.05128205128,16.02,16.04,16.01,16.01,51282.0513
2007-12-21 13:00:00,16.01,16.02,16.0,16.01,33677.7650210486,16.01,16.02,16.0,16.01,33677.765
2007-12-21 13:30:00,16.01,16.02,16.01,16.02,43245.31190202832,16.01,16.02,16.01,16.02,43245.3119
2007-12-21 14:00:00,16.02,16.04,16.02,16.04,84959.81630309988,16.02,16.04,16.02,16.04,84959.8163
2007-12-21 14:30:00,16.03,16.05,16.03,16.05,81132.797550708,16.03,16.05,16.03,16.05,81132.7976
2007-12-21 15:00:00,16.04,16.14,16.03,16.11,141599.6938384998,16.04,16.14,16.03,16.11,141599.6938
2007-12-21 15:30:00,16.12,16.17,16.11,16.17,270187.5239188672,16.12,16.17,16.11,16.17,270187.5239
2007-12-24 09:30:00,16.08,16.16,16.08,16.12,50516.6475315729,16.08,16.16,16.08,16.12,50516.6475
2007-12-24 10:00:00,16.12,16.21,16.12,16.2,26023.72751626483,16.12,16.21,16.12,16.2,26023.7275
2007-12-24 10:30:00,16.2,16.29,16.18,16.29,35973.976272483735,16.2,16.29,16.18,16.29,35973.9763
2007-12-24 11:00:00,16.28,16.28,16.26,16.27,26789.131266743207,16.28,16.28,16.26,16.27,26789.1313
2007-12-24 11:30:00,16.27,16.32,16.26,16.32,32912.361270570225,16.27,16.32,16.26,16.32,32912.3613
2007-12-24 12:00:00,16.31,16.31,16.26,16.27,29085.34251817834,16.31,16.31,16.26,16.27,29085.3425
2007-12-24 12:30:00,16.28,16.35,16.25,16.31,153080.75009567547,16.28,16.35,16.25,16.31,153080.7501
2007-12-24 13:00:00,16.31,16.31,16.26,16.31,31381.553769613474,16.31,16.31,16.26,16.31,31381.5538
2007-12-24 13:30:00,16.31,16.31,16.31,16.31,0.0,16.31,16.31,16.31,16.31,0.0
2007-12-24 14:00:00,16.31,16.31,16.31,16.31,0.0,16.31,16.31,16.31,16.31,0.0
2007-12-24 14:30:00,16.31,16.31,16.31,16.31,0.0,16.31,16.31,16.31,16.31,0.0
2007-12-24 15:00:00,16.31,16.31,16.31,16.31,0.0,16.31,16.31,16.31,16.31,0.0
2007-12-24 15:30:00,16.31,16.31,16.31,16.31,0.0,16.31,16.31,16.31,16.31,0.0
2007-12-26 09:30:00,16.2,16.2,16.08,16.14,27554.535017221584,16.2,16.2,16.08,16.14,27554.535
2007-12-26 10:00:00,16.14,16.25,16.14,16.25,101415.996938385,16.14,16.25,16.14,16.25,101415.9969
2007-12-26 10:30:00,16.25,16.25,16.2,16.2,100267.89131266745,16.25,16.25,16.2,16.2,100267.8913
2007-12-26 11:00:00,16.19,16.21,16.12,16.12,68503.63566781477,16.19,16.21,16.12,16.12,68503.6357
2007-12-26 11:30:00,16.13,16.14,16.08,16.08,128587.8300803674,16.13,16.14,16.08,16.08,128587.8301
2007-12-26 12:00:00,16.07,16.09,16.06,16.08,43245.31190202832,16.07,16.09,16.06,16.08,43245.3119
2007-12-26 12:30:00,16.08,16.13,16.08,16.12,47455.0325296594,16.08,16.13,16.08,16.12,47455.0325
2007-12-26 13:00:00,16.13,16.15,16.12,16.12,163796.40260237275,16.13,16.15,16.12,16.12,163796.4026
2007-12-26 13:30:00,16.12,16.16,16.12,16.16,64293.9150401837,16.12,16.16,16.12,16.16,64293.915
2007-12-26 14:00:00,16.16,16.16,16.12,16.15,448909.2996555683,16.16,16.16,16.12,16.15,448909.2997
2007-12-26 14:30:00,16.15,16.2,16.15,16.19,229621.1251435132,16.15,16.2,16.15,16.19,229621.1251
2007-12-26 15:00:00,16.19,16.21,16.19,16.21,101033.2950631458,16.19,16.21,16.19,16.21,101033.2951
2007-12-26 15:30:00,16.2,16.34,16.19,16.31,537696.1347110601,16.2,16.34,16.19,16.31,537696.1347
2007-12-27 09:30:00,16.38,16.38,16.19,16.29,71565.25066972828,16.38,16.38,16.19,16.29,71565.2507
2007-12-27 10:00:00,16.27,16.32,16.24,16.25,71182.54879448909,16.27,16.32,16.24,16.25,71182.5488
2007-12-27 10:30:00,16.25,16.25,16.18,16.21,81132.797550708,16.25,16.25,16.18,16.21,81132.7976
2007-12-27 11:00:00,16.22,16.22,16.19,16.21,110218.14006888634,16.22,16.22,16.19,16.21,110218.1401
2007-12-27 11:30:00,16.19,16.21,16.18,16.21,47837.73440489858,16.19,16.21,16.18,16.21,47837.7344
2007-12-27 12:00:00,16.21,16.22,16.19,16.19,86107.92192881745,16.21,16.22,16.19,16.19,86107.9219
2007-12-27 12:30:00,16.19,16.2,16.17,16.18,66590.12629161883,16.19,16.2,16.17,16.18,66590.1263
2007-12-27 13:00:00,16.18,16.2,16.18,16.2,69651.74129353234,16.18,16.2,16.18,16.2,69651.7413
2007-12-27 13:30:00,16.2,16.22,16.19,16.2,34825.87064676617,16.2,16.22,16.19,16.2,34825.8706
2007-12-27 14:00:00,16.2,16.25,16.2,16.25,58170.68503635668,16.2,16.25,16.2,16.25,58170.685
2007-12-27 14:30:00,16.26,16.26,16.2,16.2,71182.54879448909,16.26,16.26,16.2,16.2,71182.5488
2007-12-27 15:00:00,16.21,16.22,16.19,16.21,81898.20130118637,16.21,16.22,16.19,16.21,81898.2013
2007-12-27 15:30:00,16.21,16.21,16.19,16.19,259854.57328740912,16.21,16.21,16.19,16.19,259854.5733
2007-12-28 09:30:00,16.02,16.32,16.01,16.18,49751.24378109453,16.02,16.32,16.01,16.18,49751.2438
2007-12-28 10:00:00,16.17,16.18,16.17,16.17,108687.33256792958,16.17,16.18,16.17,16.17,108687.3326
2007-12-28 10:30:00,16.17,16.22,16.15,16.17,50133.94565633372,16.17,16.22,16.15,16.17,50133.9457
2007-12-28 11:00:00,16.18,16.19,16.17,16.18,49751.24378109453,16.18,16.19,16.17,16.18,49751.2438
2007-12-28 11:30:00,16.17,16.25,16.17,16.25,47455.0325296594,16.17,16.25,16.17,16.25,47455.0325
2007-12-28 12:00:00,16.25,16.28,16.19,16.19,58170.68503635668,16.25,16.28,16.19,16.19,58170.685
2007-12-28 12:30:00,16.19,16.21,16.19,16.19,58170.68503635668,16.19,16.21,16.19,16.19,58170.685
2007-12-28 13:00:00,16.19,16.25,16.19,16.19,46306.92690394183,16.19,16.25,16.19,16.19,46306.9269
2007-12-28 13:30:00,16.2,16.21,16.19,16.21,50899.34940681209,16.2,16.21,16.19,16.21,50899.3494
2007-12-28 14:00:00,16.2,16.2,16.18,16.2,55109.07003444317,16.2,16.2,16.18,16.2,55109.07
2007-12-28 14:30:00,16.2,16.23,16.19,16.2,75774.97129735936,16.2,16.23,16.19,16.2,75774.9713
2007-12-28 15:00:00,16.2,16.25,16.19,16.2,86107.92192881745,16.2,16.25,16.19,16.2,86107.9219
2007-12-28 15:30:00,16.2,16.23,16.19,16.21,238805.97014925376,16.2,16.23,16.19,16.21,238805.9701
2007-12-31 09:30:00,16.17,16.23,16.17,16.19,65824.72254114045,16.17,16.23,16.17,16.19,65824.7225
2007-12-31 10:00:00,16.19,16.21,16.17,16.17,62763.10753922695,16.19,16.21,16.17,16.17,62763.1075
2007-12-31 10:30:00,16.17,16.18,16.1,16.1,53960.9644087256,16.17,16.18,16.1,16.1,53960.9644
2007-12-31 11:00:00,16.1,16.13,16.07,16.12,63528.511289705326,16.1,16.13,16.07,16.12,63528.5113
2007-12-31 11:30:00,16.12,16.18,16.12,16.17,68503.63566781477,16.12,16.18,16.12,16.17,68503.6357
2007-12-31 12:00:00,16.17,16.2,16.17,16.2,58936.088786835055,16.17,16.2,16.17,16.2,58936.0888
2007-12-31 12:30:00,16.2,16.22,16.18,16.2,37887.48564867968,16.2,16.22,16.18,16.2,37887.4856
2007-12-31 13:00:00,16.19,16.2,16.18,16.18,91848.45005740528,16.19,16.2,16.18,16.18,91848.4501
2007-12-31 13:30:00,16.18,16.21,16.17,16.2,51664.75315729047,16.18,16.21,16.17,16.2,51664.7532
2007-12-31 14:00:00,16.2,16.21,16.18,16.2,62763.10753922695,16.2,16.21,16.18,16.2,62763.1075
2007-12-31 14:30:00,16.19,16.23,16.19,16.19,60084.19441255263,16.19,16.23,16.19,16.19,60084.1944
2007-12-31 15:00:00,16.19,16.23,16.18,16.18,185227.7076157673,16.19,16.23,16.18,16.18,185227.7076
2007-12-31 15:30:00,16.17,16.18,16.05,16.06,371986.2227324914,16.17,16.18,16.05,16.06,371986.2227
2008-01-02 09:30:00,16.18,16.3,15.98,16.0,232300.0382701876,16.18,16.3,15.98,16.0,232300.0383
2008-01-02 10:00:00,16.0,16.0,15.84,15.91,211251.4351320321,16.0,16.0,15.84,15.91,211251.4351
2008-01-02 10:30:00,15.9,15.91,15.82,15.82,148871.0294680444,15.9,15.91,15.82,15.82,148871.0295
2008-01-02 11:00:00,15.82,15.83,15.73,15.74,91465.74818216608,15.82,15.83,15.73,15.74,91465.7482
2008-01-02 11:30:00,15.74,15.74,15.58,15.59,206276.3107539227,15.74,15.74,15.58,15.59,206276.3108
2008-01-02 12:00:00,15.59,15.59,15.51,15.52,180635.28511289705,15.59,15.59,15.51,15.52,180635.2851
2008-01-02 12:30:00,15.52,15.53,15.45,15.48,269422.1201683888,15.52,15.53,15.45,15.48,269422.1202
2008-01-02 13:00:00,15.48,15.51,15.45,15.48,209337.92575583624,15.48,15.51,15.45,15.48,209337.9258
2008-01-02 13:30:00,15.48,15.54,15.48,15.54,162265.595101416,15.48,15.54,15.48,15.54,162265.5951
2008-01-02 14:00:00,15.54,15.66,15.53,15.66,364332.1852277076,15.54,15.66,15.53,15.66,364332.1852
2008-01-02 14:30:00,15.65,15.67,15.55,15.56,296593.95331037126,15.65,15.67,15.55,15.56,296593.9533
2008-01-02 15:00:00,15.55,15.58,15.46,15.48,247608.11327975508,15.55,15.58,15.46,15.48,247608.1133
2008-01-02 15:30:00,15.48,15.54,15.47,15.49,577879.831611175,15.48,15.54,15.47,15.49,577879.8316
2008-01-03 09:30:00,15.49,15.57,15.44,15.56,142365.09758897818,15.49,15.57,15.44,15.56,142365.0976
2008-01-03 10:00:00,15.56,15.63,15.49,15.55,279372.36892460776,15.56,15.63,15.49,15.55,279372.3689
2008-01-03 10:30:00,15.55,15.58,15.52,15.55,190585.533869116,15.55,15.58,15.52,15.55,190585.5339
2008-01-03 11:00:00,15.55,15.6,15.52,15.53,193647.1488710295,15.55,15.6,15.52,15.53,193647.1489
2008-01-03 11:30:00,15.53,15.56,15.52,15.53,190585.533869116,15.53,15.56,15.52,15.53,190585.5339
2008-01-03 12:00:00,15.53,15.54,15.52,15.54,124760.81132797552,15.53,15.54,15.52,15.54,124760.8113
2008-01-03 12:30:00,15.54,15.55,15.49,15.51,197474.1676234213,15.54,15.55,15.49,15.51,197474.1676
2008-01-03 13:00:00,15.52,15.54,15.51,15.52,168388.825105243,15.52,15.54,15.51,15.52,168388.8251
2008-01-03 13:30:00,15.52,15.52,15.48,15.5,135859.165709912,15.52,15.52,15.48,15.5,135859.1657
2008-01-03 14:00:00,15.5,15.52,15.47,15.49,123612.70570225795,15.5,15.52,15.47,15.49,123612.7057
2008-01-03 14:30:00,15.49,15.55,15.48,15.52,115958.66819747417,15.49,15.55,15.48,15.52,115958.6682
2008-01-03 15:00:00,15.53,15.55,15.48,15.49,131649.4450822809,15.53,15.55,15.48,15.49,131649.4451
2008-01-03 15:30:00,15.48,15.58,15.48,15.56,240719.4795254497,15.48,15.58,15.48,15.56,240719.4795
2008-01-04 09:30:00,15.51,15.55,15.39,15.42,85725.22005357826,15.51,15.55,15.39,15.42,85725.2201
2008-01-04 10:00:00,15.43,15.47,15.36,15.37,176808.26636050516,15.43,15.47,15.36,15.37,176808.2664
2008-01-04 10:30:00,15.37,15.4,15.37,15.38,159969.38384998086,15.37,15.4,15.37,15.38,159969.3838
2008-01-04 11:00:00,15.38,15.4,15.38,15.38,187906.62074244165,15.38,15.4,15.38,15.38,187906.6207
2008-01-04 11:30:00,15.39,15.39,15.37,15.37,143513.20321469576,15.39,15.39,15.37,15.37,143513.2032
2008-01-04 12:00:00,15.38,15.39,15.33,15.35,82663.60505166475,15.38,15.39,15.33,15.35,82663.6051
2008-01-04 12:30:00,15.34,15.39,15.32,15.39,368159.2039800995,15.34,15.39,15.32,15.39,368159.204
2008-01-04 13:00:00,15.39,15.45,15.38,15.41,64676.61691542289,15.39,15.45,15.38,15.41,64676.6169
2008-01-04 13:30:00,15.41,15.48,15.41,15.47,101033.2950631458,15.41,15.48,15.41,15.47,101033.2951
2008-01-04 14:00:00,15.46,15.47,15.41,15.41,103329.50631458094,15.46,15.47,15.41,15.41,103329.5063
2008-01-04 14:30:00,15.41,15.45,15.4,15.45,142747.7994642174,15.41,15.45,15.4,15.45,142747.7995
2008-01-04 15:00:00,15.44,15.49,15.41,15.48,140834.29008802143,15.44,15.49,15.41,15.48,140834.2901
2008-01-04 15:30:00,15.48,15.49,15.41,15.41,308075.0095675469,15.48,15.49,15.41,15.41,308075.0096
2008-01-07 09:30:00,15.35,15.54,15.27,15.5,124760.81132797552,15.35,15.54,15.27,15.5,124760.8113
2008-01-07 10:00:00,15.49,15.54,15.46,15.51,98737.08381171068,15.49,15.54,15.46,15.51,98737.0838
2008-01-07 10:30:00,15.5,15.57,15.49,15.5,163030.99885189437,15.5,15.57,15.49,15.5,163030.9989
2008-01-07 11:00:00,15.5,15.52,15.46,15.52,117106.77382319172,15.5,15.52,15.46,15.52,117106.7738
2008-01-07 11:30:00,15.52,15.54,15.51,15.51,191733.6394948336,15.52,15.54,15.51,15.51,191733.6395
2008-01-07 12:00:00,15.51,15.51,15.38,15.45,123995.40757749714,15.51,15.51,15.38,15.45,123995.4076
2008-01-07 12:30:00,15.45,15.46,15.41,15.44,86873.32567929583,15.45,15.46,15.41,15.44,86873.3257
2008-01-07 13:00:00,15.43,15.44,15.39,15.41,98354.38193647147,15.43,15.44,15.39,15.41,98354.3819
2008-01-07 13:30:00,15.41,15.43,15.39,15.42,119785.68694986608,15.41,15.43,15.39,15.42,119785.6869
2008-01-07 14:00:00,15.42,15.43,15.4,15.42,210486.03138155377,15.42,15.43,15.4,15.42,210486.0314
2008-01-07 14:30:00,15.42,15.42,15.39,15.41,239188.67202449293,15.42,15.42,15.39,15.41,239188.672
2008-01-07 15:00:00,15.41,15.43,15.36,15.41,271335.6295445848,15.41,15.43,15.36,15.41,271335.6295
2008-01-07 15:30:00,15.41,15.44,15.37,15.41,401071.5652506697,15.41,15.44,15.37,15.41,401071.5653
2008-01-08 09:30:00,15.44,15.72,15.33,15.68,781477.2292384233,15.44,15.72,15.33,15.68,781477.2292
2008-01-08 10:00:00,15.68,15.78,15.67,15.7,417527.7458859549,15.68,15.78,15.67,15.7,417527.7459
2008-01-08 10:30:00,15.7,15.82,15.68,15.81,277076.1576731726,15.7,15.82,15.68,15.81,277076.1577
2008-01-08 11:00:00,15.82,15.82,15.75,15.76,188672.02449292003,15.82,15.82,15.75,15.76,188672.0245
2008-01-08 11:30:00,15.76,15.76,15.68,15.73,161117.48947569844,15.76,15.76,15.68,15.73,161117.4895
2008-01-08 12:00:00,15.71,15.77,15.69,15.76,124378.10945273632,15.71,15.77,15.69,15.76,124378.1095
2008-01-08 12:30:00,15.75,15.8,15.71,15.78,167240.71947952546,15.75,15.8,15.71,15.78,167240.7195
2008-01-08 13:00:00,15.77,15.85,15.75,15.85,176425.564485266,15.77,15.85,15.75,15.85,176425.5645
2008-01-08 13:30:00,15.82,15.83,15.79,15.81,309223.11519326444,15.82,15.83,15.79,15.81,309223.1152
2008-01-08 14:00:00,15.81,15.89,15.8,15.88,321852.2770761577,15.81,15.89,15.8,15.88,321852.2771
2008-01-08 14:30:00,15.89,15.91,15.82,15.82,334481.4389590509,15.89,15.91,15.82,15.82,334481.439
2008-01-08 15:00:00,15.82,15.85,15.78,15.81,359739.76272483735,15.82,15.85,15.78,15.81,359739.7627
2008-01-08 15:30:00,15.81,15.84,15.74,15.74,735935.7060849599,15.81,15.84,15.74,15.74,735935.7061
2008-01-09 09:30:00,15.74,15.81,15.55,15.78,406812.0933792576,15.74,15.81,15.55,15.78,406812.0934
2008-01-09 10:00:00,15.77,15.84,15.72,15.76,207424.41637964023,15.77,15.84,15.72,15.76,207424.4164
2008-01-09 10:30:00,15.77,15.82,15.75,15.77,119402.98507462688,15.77,15.82,15.75,15.77,119402.9851
2008-01-09 11:00:00,15.77,15.78,15.73,15.74,128205.12820512822,15.77,15.78,15.73,15.74,128205.1282
2008-01-09 11:30:00,15.74,15.77,15.73,15.74,136241.86758515117,15.74,15.77,15.73,15.74,136241.8676
2008-01-09 12:00:00,15.73,15.79,15.73,15.76,285112.8970531956,15.73,15.79,15.73,15.76,285112.8971
2008-01-09 12:30:00,15.76,15.76,15.73,15.74,95292.76693455798,15.76,15.76,15.73,15.74,95292.7669
2008-01-09 13:00:00,15.74,15.75,15.67,15.74,99885.18943742824,15.74,15.75,15.67,15.74,99885.1894
2008-01-09 13:30:00,15.74,15.76,15.71,15.74,173363.94948335248,15.74,15.76,15.71,15.74,173363.9495
2008-01-09 14:00:00,15.73,15.75,15.68,15.75,147722.92384232685,15.73,15.75,15.68,15.75,147722.9238
2008-01-09 14:30:00,15.76,15.94,15.73,15.92,369307.3096058171,15.76,15.94,15.73,15.92,369307.3096
2008-01-09 15:00:00,15.93,15.93,15.86,15.88,358974.358974359,15.93,15.93,15.86,15.88,358974.359
2008-01-09 15:30:00,15.88,15.97,15.87,15.94,365862.9927286644,15.88,15.97,15.87,15.94,365862.9927
2008-01-10 09:30:00,15.85,16.07,15.77,16.05,155759.6632223498,15.85,16.07,15.77,16.05,155759.6632
2008-01-10 10:00:00,16.04,16.1,16.0,16.01,303865.28893991583,16.04,16.1,16.0,16.01,303865.2889
2008-01-10 10:30:00,16.02,16.06,15.96,15.99,200153.0807500957,16.02,16.06,15.96,15.99,200153.0808
2008-01-10 11:00:00,15.98,16.07,15.96,16.06,262150.78453884425,15.98,16.07,15.96,16.06,262150.7845
2008-01-10 11:30:00,16.06,16.1,16.01,16.1,91848.45005740528,16.06,16.1,16.01,16.1,91848.4501
2008-01-10 12:00:00,16.1,16.15,16.03,16.07,345579.7933409874,16.1,16.15,16.03,16.07,345579.7933
2008-01-10 12:30:00,16.07,16.1,16.03,16.1,137007.27133562954,16.07,16.1,16.03,16.1,137007.2713
2008-01-10 13:00:00,16.08,16.13,16.05,16.06,96058.17068503636,16.08,16.13,16.05,16.06,96058.1707
2008-01-10 13:30:00,16.04,16.06,15.93,15.98,159969.38384998086,16.04,16.06,15.93,15.98,159969.3838
2008-01-10 14:00:00,15.96,16.03,15.92,15.97,233830.8457711443,15.96,16.03,15.92,15.97,233830.8458
2008-01-10 14:30:00,15.96,16.0,15.96,15.97,99119.78568694986,15.96,16.0,15.96,15.97,99119.7857
2008-01-10 15:00:00,15.97,16.08,15.97,16.07,286643.7045541523,15.97,16.08,15.97,16.07,286643.7046
2008-01-10 15:30:00,16.07,16.15,16.07,16.08,454267.125908917,16.07,16.15,16.07,16.08,454267.1259
2008-01-11 09:30:00,16.0,16.13,15.91,15.93,243015.6907768848,16.0,16.13,15.91,15.93,243015.6908
2008-01-11 10:00:00,15.92,15.94,15.81,15.81,181783.39073861463,15.92,15.94,15.81,15.81,181783.3907
2008-01-11 10:30:00,15.82,15.97,15.81,15.96,164944.50822809033,15.82,15.97,15.81,15.96,164944.5082
2008-01-11 11:00:00,15.96,16.03,15.92,15.94,204362.80137772675,15.96,16.03,15.92,15.94,204362.8014
2008-01-11 11:30:00,15.94,15.94,15.9,15.94,155376.9613471106,15.94,15.94,15.9,15.94,155376.9613
2008-01-11 12:00:00,15.91,15.96,15.89,15.93,188289.3226176808,15.91,15.96,15.89,15.93,188289.3226
2008-01-11 12:30:00,15.93,15.94,15.89,15.93,192499.0432453119,15.93,15.94,15.89,15.93,192499.0432
2008-01-11 13:00:00,15.93,15.93,15.87,15.92,187141.21699196327,15.93,15.93,15.87,15.92,187141.217
2008-01-11 13:30:00,15.92,15.93,15.85,15.85,190968.2357443552,15.92,15.93,15.85,15.85,190968.2357
2008-01-11 14:00:00,15.85,15.93,15.85,15.92,109835.43819364716,15.85,15.93,15.85,15.92,109835.4382
2008-01-11 14:30:00,15.91,15.96,15.91,15.95,167240.71947952546,15.91,15.96,15.91,15.95,167240.7195
2008-01-11 15:00:00,15.95,15.95,15.87,15.89,222349.78951396863,15.95,15.95,15.87,15.89,222349.7895
2008-01-11 15:30:00,15.89,16.01,15.88,15.91,751626.4829697666,15.89,16.01,15.88,15.91,751626.483
2008-01-14 09:30:00,15.97,15.98,15.83,15.87,172598.5457328741,15.97,15.98,15.83,15.87,172598.5457
2008-01-14 10:00:00,15.87,15.95,15.85,15.93,156907.76884806735,15.87,15.95,15.85,15.93,156907.7688
2008-01-14 10:30:00,15.94,15.98,15.92,15.97,131266.74320704173,15.94,15.98,15.92,15.97,131266.7432
2008-01-14 11:00:00,15.95,16.02,15.95,15.98,82663.60505166475,15.95,16.02,15.95,15.98,82663.6051
2008-01-14 11:30:00,15.98,15.98,15.92,15.95,190968.2357443552,15.98,15.98,15.92,15.95,190968.2357
2008-01-14 12:00:00,15.95,15.97,15.89,15.95,246077.3057787984,15.95,15.97,15.89,15.95,246077.3058
2008-01-14 12:30:00,15.96,16.0,15.93,15.96,274397.2445464983,15.96,16.0,15.93,15.96,274397.2445
2008-01-14 13:00:00,15.98,16.0,15.93,15.97,270570.22579410643,15.98,16.0,15.93,15.97,270570.2258
2008-01-14 13:30:00,15.97,15.99,15.96,15.97,231534.6345197092,15.97,15.99,15.96,15.97,231534.6345
2008-01-14 14:00:00,15.98,16.0,15.96,16.0,97588.97818599312,15.98,16.0,15.96,16.0,97588.9782
2008-01-14 14:30:00,16.0,16.04,15.98,16.0,76157.67317259854,16.0,16.04,15.98,16.0,76157.6732
2008-01-14 15:00:00,16.0,16.03,15.98,16.0,125526.2150784539,16.0,16.03,15.98,16.0,125526.2151
2008-01-14 15:30:00,15.99,16.04,15.99,16.03,95292.76693455798,15.99,16.04,15.99,16.03,95292.7669
2008-01-15 09:30:00,15.95,16.1,15.95,16.05,211251.4351320321,15.95,16.1,15.95,16.05,211251.4351
2008-01-15 10:00:00,16.04,16.12,16.02,16.11,133945.65633371603,16.04,16.12,16.02,16.11,133945.6563
2008-01-15 10:30:00,16.1,16.15,16.05,16.14,151549.9425947187,16.1,16.15,16.05,16.14,151549.9426
2008-01-15 11:00:00,16.13,16.14,16.02,16.03,109835.43819364716,16.13,16.14,16.02,16.03,109835.4382
2008-01-15 11:30:00,16.03,16.08,16.02,16.08,63911.21316494452,16.03,16.08,16.02,16.08,63911.2132
2008-01-15 12:00:00,16.09,16.12,16.05,16.12,88786.83505549177,16.09,16.12,16.05,16.12,88786.8351
2008-01-15 12:30:00,16.12,16.16,16.07,16.11,117489.47569843092,16.12,16.16,16.07,16.11,117489.4757
2008-01-15 13:00:00,16.1,16.17,16.07,16.07,86490.62380405664,16.1,16.17,16.07,16.07,86490.6238
2008-01-15 13:30:00,16.08,16.11,16.06,16.07,77305.77879831611,16.08,16.11,16.06,16.07,77305.7788
2008-01-15 14:00:00,16.08,16.12,16.02,16.08,179869.88136241867,16.08,16.12,16.02,16.08,179869.8814
2008-01-15 14:30:00,16.09,16.09,16.02,16.04,156142.36509758898,16.09,16.09,16.02,16.04,156142.3651
2008-01-15 15:00:00,16.04,16.13,16.0,16.12,266360.5051664753,16.04,16.13,16.0,16.12,266360.5052
2008-01-15 15:30:00,16.12,16.18,16.06,16.06,709911.978568695,16.12,16.18,16.06,16.06,709911.9786
2008-01-16 09:30:00,16.09,16.27,15.98,16.21,939915.8055874474,16.09,16.27,15.98,16.21,939915.8056
2008-01-16 10:00:00,16.21,16.24,16.14,16.15,1343283.5820895522,16.21,16.24,16.14,16.15,1343283.5821
2008-01-16 10:30:00,16.15,16.28,16.14,16.27,957902.7937236892,16.15,16.28,16.14,16.27,957902.7937
2008-01-16 11:00:00,16.25,16.27,16.2,16.22,343666.28396479145,16.25,16.27,16.2,16.22,343666.284
2008-01-16 11:30:00,16.21,16.23,16.06,16.15,437045.5415231535,16.21,16.23,16.06,16.15,437045.5415
2008-01-16 12:00:00,16.15,16.2,16.13,16.19,572904.7072330655,16.15,16.2,16.13,16.19,572904.7072
2008-01-16 12:30:00,16.21,16.24,16.14,16.2,337543.05396096443,16.21,16.24,16.14,16.2,337543.054
2008-01-16 13:00:00,16.2,16.26,16.19,16.26,988901.6456180636,16.2,16.26,16.19,16.26,988901.6456
2008-01-16 13:30:00,16.26,16.33,16.25,16.32,315729.04707233066,16.26,16.33,16.25,16.32,315729.0471
2008-01-16 14:00:00,16.32,16.52,16.29,16.52,665901.2629161883,16.32,16.52,16.29,16.52,665901.2629
2008-01-16 14:30:00,16.51,16.62,16.5,16.58,599693.8384998087,16.51,16.62,16.5,16.58,599693.8385
2008-01-16 15:00:00,16.58,16.6,16.47,16.52,688097.9716800613,16.58,16.6,16.47,16.52,688097.9717
2008-01-16 15:30:00,16.53,16.53,16.38,16.38,459624.9521622656,16.53,16.53,16.38,16.38,459624.9522
2008-01-17 09:30:00,16.36,16.62,16.36,16.57,250287.02640642945,16.36,16.62,16.36,16.57,250287.0264
2008-01-17 10:00:00,16.56,16.58,16.46,16.52,275162.6482969767,16.56,16.58,16.46,16.52,275162.6483
2008-01-17 10:30:00,16.49,16.52,16.4,16.5,164944.50822809033,16.49,16.52,16.4,16.5,164944.5082
2008-01-17 11:00:00,16.49,16.52,16.47,16.51,71565.25066972828,16.49,16.52,16.47,16.51,71565.2507
2008-01-17 11:30:00,16.5,16.52,16.45,16.47,109452.73631840796,16.5,16.52,16.45,16.47,109452.7363
2008-01-17 12:00:00,16.47,16.49,16.4,16.46,120551.09070034444,16.47,16.49,16.4,16.46,120551.0907
2008-01-17 12:30:00,16.46,16.46,16.38,16.45,152315.3463451971,16.46,16.46,16.38,16.45,152315.3463
2008-01-17 13:00:00,16.43,16.45,16.41,16.44,491389.2078071183,16.43,16.45,16.41,16.44,491389.2078
2008-01-17 13:30:00,16.44,16.44,16.4,16.42,921546.1155759664,16.44,16.44,16.4,16.42,921546.1156
2008-01-17 14:00:00,16.42,16.44,16.36,16.36,204745.50325296595,16.42,16.44,16.36,16.36,204745.5033
2008-01-17 14:30:00,16.37,16.37,16.28,16.32,452736.3184079602,16.37,16.37,16.28,16.32,452736.3184
2008-01-17 15:00:00,16.31,16.37,16.27,16.32,213164.9445082281,16.31,16.37,16.27,16.32,213164.9445
2008-01-17 15:30:00,16.32,16.39,16.31,16.33,1639494.8335246844,16.32,16.39,16.31,16.33,1639494.8335
2008-01-18 09:30:00,16.75,16.75,16.31,16.4,878683.5055491772,16.75,16.75,16.31,16.4,878683.5055
2008-01-18 10:00:00,16.4,16.46,16.4,16.41,372751.6264829698,16.4,16.46,16.4,16.41,372751.6265
2008-01-18 10:30:00,16.41,16.45,16.41,16.45,304630.6926903942,16.41,16.45,16.41,16.45,304630.6927
2008-01-18 11:00:00,16.45,16.46,16.39,16.42,406046.6896287792,16.45,16.46,16.39,16.42,406046.6896
2008-01-18 11:30:00,16.42,16.45,16.27,16.33,645235.3616532722,16.42,16.45,16.27,16.33,645235.3617
2008-01-18 12:00:00,16.33,16.44,16.31,16.44,398775.3539992346,16.33,16.44,16.31,16.44,398775.354
2008-01-18 12:30:00,16.44,16.46,16.38,16.39,252965.9395331037,16.44,16.46,16.38,16.39,252965.9395
2008-01-18 13:00:00,16.4,16.42,16.33,16.38,248756.21890547263,16.4,16.42,16.33,16.38,248756.2189
2008-01-18 13:30:00,16.38,16.4,16.33,16.35,237657.86452353612,16.38,16.4,16.33,16.35,237657.8645
2008-01-18 14:00:00,16.35,16.38,16.32,16.34,251052.4301569078,16.35,16.38,16.32,16.34,251052.4302
2008-01-18 14:30:00,16.33,16.39,16.28,16.39,457711.4427860697,16.33,16.39,16.28,16.39,457711.4428
2008-01-18 15:00:00,16.38,16.39,16.33,16.38,333716.0352085725,16.38,16.39,16.33,16.38,333716.0352
2008-01-18 15:30:00,16.38,16.46,16.37,16.44,845388.4424033678,16.38,16.46,16.37,16.44,845388.4424
2008-01-22 09:30:00,16.03,16.16,15.73,15.87,642556.4485265978,16.03,16.16,15.73,15.87,642556.4485
2008-01-22 10:00:00,15.87,15.94,15.78,15.78,415614.2365097589,15.87,15.94,15.78,15.78,415614.2365
2008-01-22 10:30:00,15.77,15.84,15.71,15.78,311519.3264446996,15.77,15.84,15.71,15.78,311519.3264
2008-01-22 11:00:00,15.79,15.95,15.79,15.95,366628.3964791428,15.79,15.95,15.79,15.95,366628.3965
2008-01-22 11:30:00,15.93,16.0,15.88,15.97,425564.4852659778,15.93,16.0,15.88,15.97,425564.4853
2008-01-22 12:00:00,15.94,16.0,15.93,15.94,114427.8606965174,15.94,16.0,15.93,15.94,114427.8607
2008-01-22 12:30:00,15.93,15.96,15.92,15.94,383467.2789896671,15.93,15.96,15.92,15.94,383467.279
2008-01-22 13:00:00,15.96,15.98,15.92,15.95,168006.12323000384,15.96,15.98,15.92,15.95,168006.1232
2008-01-22 13:30:00,15.96,15.99,15.93,15.98,205128.20512820515,15.96,15.99,15.93,15.98,205128.2051
2008-01-22 14:00:00,15.98,15.98,15.93,15.93,210103.3295063146,15.98,15.98,15.93,15.93,210103.3295
2008-01-22 14:30:00,15.94,16.02,15.92,15.98,247608.11327975508,15.94,16.02,15.92,15.98,247608.1133
2008-01-22 15:00:00,15.98,16.05,15.94,15.95,159586.6819747417,15.98,16.05,15.94,15.95,159586.682
2008-01-22 15:30:00,15.97,16.02,15.83,15.91,560658.2472254115,15.97,16.02,15.83,15.91,560658.2472
2008-01-23 09:30:00,15.83,15.86,15.63,15.69,856869.4986605435,15.83,15.86,15.63,15.69,856869.4987
2008-01-23 10:00:00,15.7,15.75,15.62,15.71,305396.0964408726,15.7,15.75,15.62,15.71,305396.0964
2008-01-23 10:30:00,15.73,15.82,15.66,15.72,230769.2307692308,15.73,15.82,15.66,15.72,230769.2308
2008-01-23 11:00:00,15.7,15.78,15.69,15.75,555683.122847302,15.7,15.78,15.69,15.75,555683.1228
2008-01-23 11:30:00,15.75,15.79,15.64,15.65,655568.3122847303,15.75,15.79,15.64,15.65,655568.3123
2008-01-23 12:00:00,15.65,15.78,15.62,15.76,228090.31764255645,15.65,15.78,15.62,15.76,228090.3176
2008-01-23 12:30:00,15.78,15.85,15.7,15.81,382701.8752391887,15.78,15.85,15.7,15.81,382701.8752
2008-01-23 13:00:00,15.81,15.85,15.76,15.79,194412.55262150784,15.81,15.85,15.76,15.79,194412.5526
2008-01-23 13:30:00,15.79,15.79,15.69,15.7,252583.2376578645,15.79,15.79,15.69,15.7,252583.2377
2008-01-23 14:00:00,15.7,15.73,15.66,15.7,409491.0065059319,15.7,15.73,15.66,15.7,409491.0065
2008-01-23 14:30:00,15.7,15.7,15.61,15.65,445847.6846536548,15.7,15.7,15.61,15.65,445847.6847
2008-01-23 15:00:00,15.65,15.82,15.63,15.82,556448.5265977804,15.65,15.82,15.63,15.82,556448.5266
2008-01-23 15:30:00,15.82,15.94,15.8,15.91,463834.6727898967,15.82,15.94,15.8,15.91,463834.6728
2008-01-24 09:30:00,15.66,15.92,15.62,15.76,272483.7351703024,15.66,15.92,15.62,15.76,272483.7352
2008-01-24 10:00:00,15.75,15.81,15.47,15.53,189437.4282433984,15.75,15.81,15.47,15.53,189437.4282
2008-01-24 10:30:00,15.53,15.69,15.51,15.69,552238.8059701492,15.53,15.69,15.51,15.69,552238.806
2008-01-24 11:00:00,15.68,15.76,15.66,15.74,249138.92078071184,15.68,15.76,15.66,15.74,249138.9208
2008-01-24 11:30:00,15.74,15.75,15.68,15.7,396096.4408725603,15.74,15.75,15.68,15.7,396096.4409
2008-01-24 12:00:00,15.69,15.69,15.58,15.59,455797.93340987375,15.69,15.69,15.58,15.59,455797.9334
2008-01-24 12:30:00,15.6,15.65,15.57,15.64,160352.08572522007,15.6,15.65,15.57,15.64,160352.0857
2008-01-24 13:00:00,15.64,15.65,15.58,15.61,245311.90202831995,15.64,15.65,15.58,15.61,245311.902
2008-01-24 13:30:00,15.62,15.72,15.6,15.67,282816.68580176047,15.62,15.72,15.6,15.67,282816.6858
2008-01-24 14:00:00,15.67,15.7,15.59,15.67,109070.03444316876,15.67,15.7,15.59,15.67,109070.0344
2008-01-24 14:30:00,15.67,15.67,15.54,15.58,99119.78568694986,15.67,15.67,15.54,15.58,99119.7857
2008-01-24 15:00:00,15.58,15.61,15.55,15.61,147340.22196708765,15.58,15.61,15.55,15.61,147340.222
2008-01-24 15:30:00,15.61,15.67,15.6,15.65,360122.4646000765,15.61,15.67,15.6,15.65,360122.4646
2008-01-25 09:30:00,15.47,15.9,15.25,15.27,330271.71833141986,15.47,15.9,15.25,15.27,330271.7183
2008-01-25 10:00:00,15.27,15.29,15.14,15.16,402602.3727516265,15.27,15.29,15.14,15.16,402602.3728
2008-01-25 10:30:00,15.18,15.26,15.17,15.23,302334.4814389591,15.18,15.26,15.17,15.23,302334.4814
2008-01-25 11:00:00,15.23,15.31,15.18,15.3,464600.0765403751,15.23,15.31,15.18,15.3,464600.0765
2008-01-25 11:30:00,15.3,15.37,15.29,15.34,168388.825105243,15.3,15.37,15.29,15.34,168388.8251
2008-01-25 12:00:00,15.33,15.42,15.31,15.42,117872.17757367012,15.33,15.42,15.31,15.42,117872.1776
2008-01-25 12:30:00,15.41,15.44,15.41,15.42,139686.18446230388,15.41,15.44,15.41,15.42,139686.1845
2008-01-25 13:00:00,15.42,15.45,15.39,15.41,334864.1408342901,15.42,15.45,15.39,15.41,334864.1408
2008-01-25 13:30:00,15.41,15.41,15.34,15.35,316877.1526980482,15.41,15.41,15.34,15.35,316877.1527
2008-01-25 14:00:00,15.36,15.43,15.36,15.39,233448.1438959051,15.36,15.43,15.36,15.39,233448.1439
2008-01-25 14:30:00,15.38,15.42,15.32,15.33,134328.35820895524,15.38,15.42,15.32,15.33,134328.3582
2008-01-25 15:00:00,15.33,15.34,15.28,15.34,656716.4179104478,15.33,15.34,15.28,15.34,656716.4179
2008-01-25 15:30:00,15.34,15.36,15.29,15.29,693838.4998086491,15.34,15.36,15.29,15.29,693838.4998
2008-01-28 09:30:00,15.29,15.42,15.22,15.27,216226.5595101416,15.29,15.42,15.22,15.27,216226.5595
2008-01-28 10:00:00,15.26,15.31,15.18,15.26,171067.73823191735,15.26,15.31,15.18,15.26,171067.7382
2008-01-28 10:30:00,15.25,15.29,15.23,15.25,243781.0945273632,15.25,15.29,15.23,15.25,243781.0945
2008-01-28 11:00:00,15.25,15.27,15.24,15.27,114045.15882127822,15.25,15.27,15.24,15.27,114045.1588
2008-01-28 11:30:00,15.27,15.3,15.25,15.28,159586.6819747417,15.27,15.3,15.25,15.28,159586.682
2008-01-28 12:00:00,15.28,15.29,15.2,15.2,154994.25947187142,15.28,15.29,15.2,15.2,154994.2595
2008-01-28 12:30:00,15.21,15.23,15.14,15.16,231534.6345197092,15.21,15.23,15.14,15.16,231534.6345
2008-01-28 13:00:00,15.16,15.23,15.12,15.14,420589.3608878684,15.16,15.23,15.12,15.14,420589.3609
2008-01-28 13:30:00,15.14,15.21,15.13,15.2,547646.383467279,15.14,15.21,15.13,15.2,547646.3835
2008-01-28 14:00:00,15.19,15.34,15.19,15.29,453884.4240336778,15.19,15.34,15.19,15.29,453884.424
2008-01-28 14:30:00,15.29,15.33,15.28,15.28,427477.99464217375,15.29,15.33,15.28,15.28,427477.9946
2008-01-28 15:00:00,15.28,15.28,15.13,15.17,468044.3934175278,15.28,15.28,15.13,15.17,468044.3934
2008-01-28 15:30:00,15.17,15.23,15.16,15.22,890929.9655568312,15.17,15.23,15.16,15.22,890929.9656
2008-01-29 09:30:00,15.29,15.34,15.03,15.1,300038.2701875239,15.29,15.34,15.03,15.1,300038.2702
2008-01-29 10:00:00,15.1,15.16,15.05,15.16,336394.9483352469,15.1,15.16,15.05,15.16,336394.9483
2008-01-29 10:30:00,15.15,15.16,15.08,15.09,267508.6107921929,15.15,15.16,15.08,15.09,267508.6108
2008-01-29 11:00:00,15.09,15.11,15.05,15.1,322617.6808266361,15.09,15.11,15.05,15.1,322617.6808
2008-01-29 11:30:00,15.09,15.13,15.07,15.12,385380.78836586303,15.09,15.13,15.07,15.12,385380.7884
2008-01-29 12:00:00,15.11,15.16,15.1,15.16,337925.75583620364,15.11,15.16,15.1,15.16,337925.7558
2008-01-29 12:30:00,15.16,15.18,15.14,15.16,302717.1833141983,15.16,15.18,15.14,15.16,302717.1833
2008-01-29 13:00:00,15.16,15.21,15.16,15.2,1164944.5082280904,15.16,15.21,15.16,15.2,1164944.5082
2008-01-29 13:30:00,15.21,15.25,15.16,15.23,326061.99770378874,15.21,15.25,15.16,15.23,326061.9977
2008-01-29 14:00:00,15.22,15.27,15.22,15.23,200918.4845005741,15.22,15.27,15.22,15.23,200918.4845
2008-01-29 14:30:00,15.23,15.24,15.18,15.21,316111.74894756987,15.23,15.24,15.18,15.21,316111.7489
2008-01-29 15:00:00,15.21,15.29,15.21,15.25,326061.99770378874,15.21,15.29,15.21,15.25,326061.9977
2008-01-29 15:30:00,15.25,15.27,15.16,15.22,568312.2847301952,15.25,15.27,15.16,15.22,568312.2847
2008-01-30 09:30:00,15.21,15.21,15.09,15.16,170302.33448143897,15.21,15.21,15.09,15.16,170302.3345
2008-01-30 10:00:00,15.17,15.18,15.04,15.06,386911.5958668198,15.17,15.18,15.04,15.06,386911.5959
2008-01-30 10:30:00,15.07,15.16,15.07,15.14,179487.1794871795,15.07,15.16,15.07,15.14,179487.1795
2008-01-30 11:00:00,15.15,15.16,15.12,15.14,90700.34443168771,15.15,15.16,15.12,15.14,90700.3444
2008-01-30 11:30:00,15.13,15.14,15.12,15.13,84959.81630309988,15.13,15.14,15.12,15.13,84959.8163
2008-01-30 12:00:00,15.13,15.14,15.12,15.12,156525.06697282818,15.13,15.14,15.12,15.12,156525.067
2008-01-30 12:30:00,15.12,15.12,15.06,15.1,168388.825105243,15.12,15.12,15.06,15.1,168388.8251
2008-01-30 13:00:00,15.11,15.13,15.1,15.1,83046.30692690394,15.11,15.13,15.1,15.1,83046.3069
2008-01-30 13:30:00,15.11,15.11,15.01,15.01,138538.0788365863,15.11,15.11,15.01,15.01,138538.0788
2008-01-30 14:00:00,15.01,15.13,14.9,15.06,505549.1771909682,15.01,15.13,14.9,15.06,505549.1772
2008-01-30 14:30:00,15.06,15.1,15.01,15.05,823191.7336394949,15.06,15.1,15.01,15.05,823191.7336
2008-01-30 15:00:00,15.05,15.06,14.96,15.02,450440.1071565251,15.05,15.06,14.96,15.02,450440.1072
2008-01-30 15:30:00,15.02,15.02,14.86,14.88,564867.9678530425,15.02,15.02,14.86,14.88,564867.9679
2008-01-31 09:30:00,14.81,14.92,14.76,14.9,119785.68694986608,14.81,14.92,14.76,14.9,119785.6869
2008-01-31 10:00:00,14.9,14.96,14.87,14.95,207041.71450440108,14.9,14.96,14.87,14.95,207041.7145
2008-01-31 10:30:00,14.96,14.98,14.91,14.92,140834.29008802143,14.96,14.98,14.91,14.92,140834.2901
2008-01-31 11:00:00,14.92,15.06,14.91,15.05,313432.8358208956,14.92,15.06,14.91,15.05,313432.8358
2008-01-31 11:30:00,15.05,15.21,15.02,15.2,351320.3214695752,15.05,15.21,15.02,15.2,351320.3215
2008-01-31 12:00:00,15.19,15.21,15.12,15.13,98354.38193647147,15.19,15.21,15.12,15.13,98354.3819
2008-01-31 12:30:00,15.13,15.16,15.12,15.15,95292.76693455798,15.13,15.16,15.12,15.15,95292.7669
2008-01-31 13:00:00,15.16,15.16,15.11,15.14,114045.15882127822,15.16,15.16,15.11,15.14,114045.1588
2008-01-31 13:30:00,15.14,15.15,15.11,15.14,276693.45579793345,15.14,15.15,15.11,15.14,276693.4558
2008-01-31 14:00:00,15.14,15.14,15.1,15.14,137007.27133562954,15.14,15.14,15.1,15.14,137007.2713
2008-01-31 14:30:00,15.14,15.19,15.14,15.17,140834.29008802143,15.14,15.19,15.14,15.17,140834.2901
2008-01-31 15:00:00,15.17,15.21,15.15,15.16,285878.300803674,15.17,15.21,15.15,15.16,285878.3008
2008-01-31 15:30:00,15.17,15.22,15.14,15.19,613471.1060084194,15.17,15.22,15.14,15.19,613471.106
2008-02-01 09:30:00,15.17,15.36,15.14,15.14,148871.0294680444,15.17,15.36,15.14,15.14,148871.0295
2008-02-01 10:00:00,15.15,15.25,15.1,15.16,210868.73325679297,15.15,15.25,15.1,15.16,210868.7333
2008-02-01 10:30:00,15.15,15.22,15.14,15.17,290853.4251817834,15.15,15.22,15.14,15.17,290853.4252
2008-02-01 11:00:00,15.17,15.2,15.15,15.15,175660.1607347876,15.17,15.2,15.15,15.15,175660.1607
2008-02-01 11:30:00,15.16,15.17,15.15,15.17,131266.74320704173,15.16,15.17,15.15,15.17,131266.7432
2008-02-01 12:00:00,15.17,15.17,15.11,15.17,78071.18254879449,15.17,15.17,15.11,15.17,78071.1825
2008-02-01 12:30:00,15.18,15.18,15.13,15.14,79601.99004975124,15.18,15.18,15.13,15.14,79601.99
2008-02-01 13:00:00,15.14,15.18,15.13,15.17,244929.2001530808,15.14,15.18,15.13,15.17,244929.2002
2008-02-01 13:30:00,15.17,15.19,15.16,15.17,217374.6651358592,15.17,15.19,15.16,15.17,217374.6651
2008-02-01 14:00:00,15.17,15.19,15.15,15.18,85725.22005357826,15.17,15.19,15.15,15.18,85725.2201
2008-02-01 14:30:00,15.18,15.19,15.16,15.16,90700.34443168771,15.18,15.19,15.16,15.16,90700.3444
2008-02-01 15:00:00,15.15,15.17,15.13,15.16,138155.37696134712,15.15,15.17,15.13,15.16,138155.377
2008-02-01 15:30:00,15.16,15.16,15.11,15.15,246077.3057787984,15.16,15.16,15.11,15.15,246077.3058
2008-02-04 09:30:00,15.11,15.18,15.08,15.13,142365.09758897818,15.11,15.18,15.08,15.13,142365.0976
2008-02-04 10:00:00,15.14,15.17,15.13,15.16,159203.98009950249,15.14,15.17,15.13,15.16,159203.9801
2008-02-04 10:30:00,15.15,15.21,15.14,15.19,127057.02257941064,15.15,15.21,15.14,15.19,127057.0226
2008-02-04 11:00:00,15.19,15.29,15.18,15.25,175277.4588595484,15.19,15.29,15.18,15.25,175277.4589
2008-02-04 11:30:00,15.25,15.35,15.25,15.33,109070.03444316876,15.25,15.35,15.25,15.33,109070.0344
2008-02-04 12:00:00,15.33,15.37,15.32,15.33,73096.05817068504,15.33,15.37,15.32,15.33,73096.0582
2008-02-04 12:30:00,15.33,15.41,15.33,15.39,139686.18446230388,15.33,15.41,15.33,15.39,139686.1845
2008-02-04 13:00:00,15.39,15.4,15.33,15.34,90317.64255644853,15.39,15.4,15.33,15.34,90317.6426
2008-02-04 13:30:00,15.34,15.37,15.32,15.33,91083.0463069269,15.34,15.37,15.32,15.33,91083.0463
2008-02-04 14:00:00,15.32,15.33,15.29,15.29,218905.47263681592,15.32,15.33,15.29,15.29,218905.4726
2008-02-04 14:30:00,15.29,15.29,15.24,15.28,99119.78568694986,15.29,15.29,15.24,15.28,99119.7857
2008-02-04 15:00:00,15.28,15.28,15.25,15.27,70417.14504401071,15.28,15.28,15.25,15.27,70417.145
2008-02-04 15:30:00,15.27,15.27,15.15,15.16,390738.6146192117,15.27,15.27,15.15,15.16,390738.6146
2008-02-05 09:30:00,14.89,15.37,14.84,14.86,172215.8438576349,14.89,15.37,14.84,14.86,172215.8439
2008-02-05 10:00:00,14.87,14.97,14.84,14.9,154611.55759663222,14.87,14.97,14.84,14.9,154611.5576
2008-02-05 10:30:00,14.91,14.93,14.89,14.92,110600.84194412552,14.91,14.93,14.89,14.92,110600.8419
2008-02-05 11:00:00,14.91,14.95,14.89,14.95,82280.90317642556,14.91,14.95,14.89,14.95,82280.9032
2008-02-05 11:30:00,14.94,14.99,14.94,14.96,48603.13815537696,14.94,14.99,14.94,14.96,48603.1382
2008-02-05 12:00:00,14.95,14.97,14.92,14.95,234213.54764638343,14.95,14.97,14.92,14.95,234213.5476
2008-02-05 12:30:00,14.95,14.97,14.92,14.94,39800.99502487562,14.95,14.97,14.92,14.94,39800.995
2008-02-05 13:00:00,14.95,14.96,14.87,14.88,82280.90317642556,14.95,14.96,14.87,14.88,82280.9032
2008-02-05 13:30:00,14.88,14.89,14.86,14.87,151549.9425947187,14.88,14.89,14.86,14.87,151549.9426
2008-02-05 14:00:00,14.88,14.93,14.85,14.91,205128.20512820515,14.88,14.93,14.85,14.91,205128.2051
2008-02-05 14:30:00,14.91,14.96,14.91,14.93,125526.2150784539,14.91,14.96,14.91,14.93,125526.2151
2008-02-05 15:00:00,14.93,14.95,14.89,14.91,137007.27133562954,14.93,14.95,14.89,14.91,137007.2713
2008-02-05 15:30:00,14.91,14.94,14.84,14.87,284347.4933027172,14.91,14.94,14.84,14.87,284347.4933
2008-02-06 09:30:00,14.85,15.02,14.78,14.78,190968.2357443552,14.85,15.02,14.78,14.78,190968.2357
2008-02-06 10:00:00,14.79,14.88,14.79,14.81,102946.80443934177,14.79,14.88,14.79,14.81,102946.8044
2008-02-06 10:30:00,14.82,14.86,14.8,14.81,77688.4806735553,14.82,14.86,14.8,14.81,77688.4807
2008-02-06 11:00:00,14.81,14.83,14.77,14.78,115193.2644469958,14.81,14.83,14.77,14.78,115193.2644
2008-02-06 11:30:00,14.78,14.79,14.74,14.76,132797.55070799848,14.78,14.79,14.74,14.76,132797.5507
2008-02-06 12:00:00,14.77,14.81,14.76,14.78,209337.92575583624,14.77,14.81,14.76,14.78,209337.9258
2008-02-06 12:30:00,14.78,14.81,14.76,14.76,104860.3138155377,14.78,14.81,14.76,14.76,104860.3138
2008-02-06 13:00:00,14.77,14.83,14.76,14.82,88021.4313050134,14.77,14.83,14.76,14.82,88021.4313
2008-02-06 13:30:00,14.83,14.86,14.83,14.84,164561.80635285113,14.83,14.86,14.83,14.84,164561.8064
2008-02-06 14:00:00,14.84,14.85,14.79,14.84,166858.01760428626,14.84,14.85,14.79,14.84,166858.0176
2008-02-06 14:30:00,14.84,14.87,14.84,14.84,130118.63758132416,14.84,14.87,14.84,14.84,130118.6376
2008-02-06 15:00:00,14.85,14.86,14.82,14.86,187141.21699196327,14.85,14.86,14.82,14.86,187141.217
2008-02-06 15:30:00,14.86,14.88,14.74,14.74,474167.6234213548,14.86,14.88,14.74,14.74,474167.6234
2008-02-07 09:30:00,14.76,14.89,14.76,14.84,168771.52698048222,14.76,14.89,14.76,14.84,168771.527
2008-02-07 10:00:00,14.85,14.95,14.83,14.92,318025.2583237658,14.85,14.95,14.83,14.92,318025.2583
2008-02-07 10:30:00,14.91,15.0,14.9,14.96,148105.62571756603,14.91,15.0,14.9,14.96,148105.6257
2008-02-07 11:00:00,14.96,14.97,14.89,14.9,1273249.1389207807,14.96,14.97,14.89,14.9,1273249.1389
2008-02-07 11:30:00,14.9,14.9,14.82,14.84,268656.7164179105,14.9,14.9,14.82,14.84,268656.7164
2008-02-07 12:00:00,14.84,14.84,14.8,14.83,258706.4676616916,14.84,14.84,14.8,14.83,258706.4677
2008-02-07 12:30:00,14.83,14.93,14.83,14.89,102946.80443934177,14.83,14.93,14.83,14.89,102946.8044
2008-02-07 13:00:00,14.88,14.98,14.86,14.96,95292.76693455798,14.88,14.98,14.86,14.96,95292.7669
2008-02-07 13:30:00,14.96,15.03,14.95,15.03,252965.9395331037,14.96,15.03,14.95,15.03,252965.9395
2008-02-07 14:00:00,15.02,15.05,14.94,14.99,368159.2039800995,15.02,15.05,14.94,14.99,368159.204
2008-02-07 14:30:00,14.98,15.02,14.95,14.95,300803.6739380023,14.98,15.02,14.95,14.95,300803.6739
2008-02-07 15:00:00,14.95,15.02,14.88,15.0,430156.90776884806,14.95,15.02,14.88,15.0,430156.9078
2008-02-07 15:30:00,15.0,15.02,14.94,15.01,415231.5346345197,15.0,15.02,14.94,15.01,415231.5346
2008-02-08 09:30:00,14.99,15.14,14.99,15.14,150401.83696900116,14.99,15.14,14.99,15.14,150401.837
2008-02-08 10:00:00,15.13,15.15,15.1,15.11,189820.1301186376,15.13,15.15,15.1,15.11,189820.1301
2008-02-08 10:30:00,15.1,15.14,15.08,15.14,153463.45197091467,15.1,15.14,15.08,15.14,153463.452
2008-02-08 11:00:00,15.13,15.17,15.1,15.14,172598.5457328741,15.13,15.17,15.1,15.14,172598.5457
2008-02-08 11:30:00,15.15,15.17,15.09,15.1,200535.7826253349,15.15,15.17,15.09,15.1,200535.7826
2008-02-08 12:00:00,15.08,15.11,15.04,15.09,83429.00880214313,15.08,15.11,15.04,15.09,83429.0088
2008-02-08 12:30:00,15.1,15.14,15.04,15.11,161117.48947569844,15.1,15.14,15.04,15.11,161117.4895
2008-02-08 13:00:00,15.11,15.13,15.06,15.1,123612.70570225795,15.11,15.13,15.06,15.1,123612.7057
2008-02-08 13:30:00,15.09,15.1,14.99,15.06,324913.8920780712,15.09,15.1,14.99,15.06,324913.8921
2008-02-08 14:00:00,15.06,15.13,15.04,15.07,282433.98392652126,15.06,15.13,15.04,15.07,282433.9839
2008-02-08 14:30:00,15.06,15.11,15.05,15.08,116341.37007271335,15.06,15.11,15.05,15.08,116341.3701
2008-02-08 15:00:00,15.08,15.11,15.05,15.11,154611.55759663222,15.08,15.11,15.05,15.11,154611.5576
2008-02-08 15:30:00,15.11,15.17,15.08,15.13,410256.4102564103,15.11,15.17,15.08,15.13,410256.4103
2008-02-11 09:30:00,15.19,15.41,15.19,15.29,527745.8859548412,15.19,15.41,15.19,15.29,527745.886
2008-02-11 10:00:00,15.29,15.3,15.23,15.29,459242.2502870264,15.29,15.3,15.23,15.29,459242.2503
2008-02-11 10:30:00,15.28,15.28,15.15,15.18,151932.64446995792,15.28,15.28,15.15,15.18,151932.6445
2008-02-11 11:00:00,15.18,15.18,15.09,15.1,105625.71756601609,15.18,15.18,15.09,15.1,105625.7176
2008-02-11 11:30:00,15.09,15.13,15.07,15.12,87638.7294297742,15.09,15.13,15.07,15.12,87638.7294
2008-02-11 12:00:00,15.12,15.17,15.12,15.17,140068.88633754305,15.12,15.17,15.12,15.17,140068.8863
2008-02-11 12:30:00,15.17,15.32,15.16,15.3,885954.8411787219,15.17,15.32,15.16,15.3,885954.8412
2008-02-11 13:00:00,15.3,15.3,15.24,15.25,216609.2613853808,15.3,15.3,15.24,15.25,216609.2614
2008-02-11 13:30:00,15.25,15.29,15.24,15.27,125908.91695369309,15.25,15.29,15.24,15.27,125908.917
2008-02-11 14:00:00,15.27,15.34,15.26,15.3,193647.1488710295,15.27,15.34,15.26,15.3,193647.1489
2008-02-11 14:30:00,15.3,15.33,15.27,15.27,157290.47072330656,15.3,15.33,15.27,15.27,157290.4707
2008-02-11 15:00:00,15.26,15.3,15.25,15.29,143895.90508993494,15.26,15.3,15.25,15.29,143895.9051
2008-02-11 15:30:00,15.3,15.33,15.25,15.33,316111.74894756987,15.3,15.33,15.25,15.33,316111.7489
2008-02-12 09:30:00,15.45,15.62,15.33,15.45,187141.21699196327,15.45,15.62,15.33,15.45,187141.217
2008-02-12 10:00:00,15.45,15.46,15.41,15.46,122081.8982013012,15.45,15.46,15.41,15.46,122081.8982
2008-02-12 10:30:00,15.45,15.47,15.43,15.46,112897.05319556066,15.45,15.47,15.43,15.46,112897.0532
2008-02-12 11:00:00,15.45,15.49,15.43,15.44,198239.57137389973,15.45,15.49,15.43,15.44,198239.5714
2008-02-12 11:30:00,15.45,15.45,15.42,15.43,306926.90394182934,15.45,15.45,15.42,15.43,306926.9039
2008-02-12 12:00:00,15.42,15.44,15.4,15.42,257558.362035974,15.42,15.44,15.4,15.42,257558.362
2008-02-12 12:30:00,15.41,15.43,15.4,15.43,163413.70072713358,15.41,15.43,15.4,15.43,163413.7007
2008-02-12 13:00:00,15.43,15.45,15.43,15.44,216991.96326062,15.43,15.45,15.43,15.44,216991.9633
2008-02-12 13:30:00,15.44,15.44,15.4,15.43,197091.46574818212,15.44,15.44,15.4,15.43,197091.4657
2008-02-12 14:00:00,15.43,15.47,15.41,15.46,379257.558362036,15.43,15.47,15.41,15.46,379257.5584
2008-02-12 14:30:00,15.46,15.54,15.45,15.54,854955.9892843475,15.46,15.54,15.45,15.54,854955.9893
2008-02-12 15:00:00,15.54,15.54,15.4,15.41,262916.18828932266,15.54,15.54,15.4,15.41,262916.1883
2008-02-12 15:30:00,15.41,15.47,15.37,15.43,433218.5227707616,15.41,15.47,15.37,15.43,433218.5228
2008-02-13 09:30:00,15.62,15.66,15.54,15.65,149636.43321852278,15.62,15.66,15.54,15.65,149636.4332
2008-02-13 10:00:00,15.64,15.66,15.61,15.63,57787.98316111749,15.64,15.66,15.61,15.63,57787.9832
2008-02-13 10:30:00,15.62,15.62,15.58,15.59,77688.4806735553,15.62,15.62,15.58,15.59,77688.4807
2008-02-13 11:00:00,15.59,15.64,15.59,15.64,136241.86758515117,15.59,15.64,15.59,15.64,136241.8676
2008-02-13 11:30:00,15.64,15.65,15.56,15.57,70417.14504401071,15.64,15.65,15.56,15.57,70417.145
2008-02-13 12:00:00,15.57,15.6,15.56,15.57,84577.1144278607,15.57,15.6,15.56,15.57,84577.1144
2008-02-13 12:30:00,15.57,15.58,15.49,15.53,109070.03444316876,15.57,15.58,15.49,15.53,109070.0344
2008-02-13 13:00:00,15.54,15.56,15.49,15.53,98737.08381171068,15.54,15.56,15.49,15.53,98737.0838
2008-02-13 13:30:00,15.53,15.57,15.51,15.56,70417.14504401071,15.53,15.57,15.51,15.56,70417.145
2008-02-13 14:00:00,15.56,15.58,15.52,15.58,96823.57443551472,15.56,15.58,15.52,15.58,96823.5744
2008-02-13 14:30:00,15.58,15.62,15.57,15.62,143130.50133945656,15.58,15.62,15.57,15.62,143130.5013
2008-02-13 15:00:00,15.62,15.63,15.6,15.62,164561.80635285113,15.62,15.63,15.6,15.62,164561.8064
2008-02-13 15:30:00,15.61,15.61,15.56,15.59,358208.9552238806,15.61,15.61,15.56,15.59,358208.9552
2008-02-14 09:30:00,15.63,15.74,15.6,15.72,217374.6651358592,15.63,15.74,15.6,15.72,217374.6651
2008-02-14 10:00:00,15.72,15.76,15.66,15.67,207041.71450440108,15.72,15.76,15.66,15.67,207041.7145
2008-02-14 10:30:00,15.66,15.76,15.63,15.76,219670.8763872943,15.66,15.76,15.63,15.76,219670.8764
2008-02-14 11:00:00,15.76,15.78,15.71,15.73,208189.82013011863,15.76,15.78,15.71,15.73,208189.8201
2008-02-14 11:30:00,15.73,15.75,15.7,15.75,160734.78760045924,15.73,15.75,15.7,15.75,160734.7876
2008-02-14 12:00:00,15.74,15.77,15.71,15.75,260237.27516264832,15.74,15.77,15.71,15.75,260237.2752
2008-02-14 12:30:00,15.75,15.79,15.75,15.76,197856.86949866056,15.75,15.79,15.75,15.76,197856.8695
2008-02-14 13:00:00,15.76,15.8,15.72,15.75,157290.47072330656,15.76,15.8,15.72,15.75,157290.4707
2008-02-14 13:30:00,15.75,15.79,15.72,15.78,266360.5051664753,15.75,15.79,15.72,15.78,266360.5052
2008-02-14 14:00:00,15.78,15.79,15.73,15.75,211634.1370072713,15.78,15.79,15.73,15.75,211634.137
2008-02-14 14:30:00,15.76,15.81,15.72,15.76,279372.36892460776,15.76,15.81,15.72,15.76,279372.3689
2008-02-14 15:00:00,15.76,15.82,15.73,15.81,297742.0589360888,15.76,15.82,15.73,15.81,297742.0589
2008-02-14 15:30:00,15.81,15.82,15.73,15.74,564867.9678530425,15.81,15.82,15.73,15.74,564867.9679
2008-02-15 09:30:00,15.66,15.73,15.53,15.56,361653.2721010333,15.66,15.73,15.53,15.56,361653.2721
2008-02-15 10:00:00,15.56,15.63,15.52,15.6,157673.17259854573,15.56,15.63,15.52,15.6,157673.1726
2008-02-15 10:30:00,15.61,15.62,15.51,15.51,124378.10945273632,15.61,15.62,15.51,15.51,124378.1095
2008-02-15 11:00:00,15.51,15.52,15.47,15.48,104094.91006505932,15.51,15.52,15.47,15.48,104094.9101
2008-02-15 11:30:00,15.49,15.5,15.45,15.5,84959.81630309988,15.49,15.5,15.45,15.5,84959.8163
2008-02-15 12:00:00,15.5,15.52,15.46,15.47,90317.64255644853,15.5,15.52,15.46,15.47,90317.6426
2008-02-15 12:30:00,15.47,15.47,15.43,15.44,153463.45197091467,15.47,15.47,15.43,15.44,153463.452
2008-02-15 13:00:00,15.44,15.44,15.36,15.36,189437.4282433984,15.44,15.44,15.36,15.36,189437.4282
2008-02-15 13:30:00,15.37,15.45,15.36,15.45,118254.8794489093,15.37,15.45,15.36,15.45,118254.8794
2008-02-15 14:00:00,15.45,15.46,15.43,15.45,135093.7619594336,15.45,15.46,15.43,15.45,135093.762
2008-02-15 14:30:00,15.46,15.48,15.43,15.46,103712.20818982011,15.46,15.48,15.43,15.46,103712.2082
2008-02-15 15:00:00,15.46,15.51,15.44,15.49,130501.33945656336,15.46,15.51,15.44,15.49,130501.3395
2008-02-15 15:30:00,15.49,15.54,15.48,15.54,257558.362035974,15.49,15.54,15.48,15.54,257558.362
2008-02-19 09:30:00,15.77,15.86,15.7,15.79,162265.595101416,15.77,15.86,15.7,15.79,162265.5951
2008-02-19 10:00:00,15.79,15.86,15.77,15.85,163030.99885189437,15.79,15.86,15.77,15.85,163030.9989
2008-02-19 10:30:00,15.86,15.88,15.79,15.8,135859.165709912,15.86,15.88,15.79,15.8,135859.1657
2008-02-19 11:00:00,15.8,15.82,15.78,15.79,137772.67508610792,15.8,15.82,15.78,15.79,137772.6751
2008-02-19 11:30:00,15.79,15.81,15.79,15.79,51664.75315729047,15.79,15.81,15.79,15.79,51664.7532
2008-02-19 12:00:00,15.8,15.85,15.78,15.85,174894.75698430924,15.8,15.85,15.78,15.85,174894.757
2008-02-19 12:30:00,15.85,15.86,15.79,15.83,110983.54381936471,15.85,15.86,15.79,15.83,110983.5438
2008-02-19 13:00:00,15.83,15.9,15.83,15.89,97971.6800612323,15.83,15.9,15.83,15.89,97971.6801
2008-02-19 13:30:00,15.89,15.9,15.8,15.81,175660.1607347876,15.89,15.9,15.8,15.81,175660.1607
2008-02-19 14:00:00,15.81,15.82,15.76,15.77,118254.8794489093,15.81,15.82,15.76,15.77,118254.8794
2008-02-19 14:30:00,15.76,15.76,15.66,15.66,137772.67508610792,15.76,15.76,15.66,15.66,137772.6751
2008-02-19 15:00:00,15.67,15.67,15.62,15.64,187141.21699196327,15.67,15.67,15.62,15.64,187141.217
2008-02-19 15:30:00,15.64,15.7,15.62,15.66,316494.45082280907,15.64,15.7,15.62,15.66,316494.4508
2008-02-20 09:30:00,15.69,15.72,15.58,15.6,151932.64446995792,15.69,15.72,15.58,15.6,151932.6445
2008-02-20 10:00:00,15.62,15.64,15.6,15.64,89934.94068120934,15.62,15.64,15.6,15.64,89934.9407
2008-02-20 10:30:00,15.63,15.66,15.62,15.64,123995.40757749714,15.63,15.66,15.62,15.64,123995.4076
2008-02-20 11:00:00,15.64,15.69,15.63,15.68,51664.75315729047,15.64,15.69,15.63,15.68,51664.7532
2008-02-20 11:30:00,15.68,15.69,15.67,15.68,69651.74129353234,15.68,15.69,15.67,15.68,69651.7413
2008-02-20 12:00:00,15.68,15.89,15.68,15.86,225794.1063911213,15.68,15.89,15.68,15.86,225794.1064
2008-02-20 12:30:00,15.86,15.87,15.81,15.81,106008.41944125526,15.86,15.87,15.81,15.81,106008.4194
2008-02-20 13:00:00,15.82,15.88,15.82,15.86,122464.6000765404,15.82,15.88,15.82,15.86,122464.6001
2008-02-20 13:30:00,15.86,15.95,15.84,15.92,150401.83696900116,15.86,15.95,15.84,15.92,150401.837
2008-02-20 14:00:00,15.93,15.96,15.84,15.91,226176.8082663605,15.93,15.96,15.84,15.91,226176.8083
2008-02-20 14:30:00,15.9,16.03,15.9,16.01,185610.4094910065,15.9,16.03,15.9,16.01,185610.4095
2008-02-20 15:00:00,16.02,16.04,15.97,15.99,202449.2920015308,16.02,16.04,15.97,15.99,202449.292
2008-02-20 15:30:00,15.99,16.02,15.97,16.02,283199.3876769996,15.99,16.02,15.97,16.02,283199.3877
2008-02-21 09:30:00,16.05,16.06,15.86,15.98,149253.73134328358,16.05,16.06,15.86,15.98,149253.7313
2008-02-21 10:00:00,15.99,16.09,15.99,16.05,146192.11634137007,15.99,16.09,15.99,16.05,146192.1163
2008-02-21 10:30:00,16.06,16.08,15.98,15.99,170685.03635667817,16.06,16.08,15.98,15.99,170685.0364
2008-02-21 11:00:00,15.98,15.99,15.9,15.91,172598.5457328741,15.98,15.99,15.9,15.91,172598.5457
2008-02-21 11:30:00,15.91,15.91,15.81,15.84,172215.8438576349,15.91,15.91,15.81,15.84,172215.8439
2008-02-21 12:00:00,15.85,15.87,15.74,15.77,109835.43819364716,15.85,15.87,15.74,15.77,109835.4382
2008-02-21 12:30:00,15.77,15.83,15.75,15.82,141982.395713739,15.77,15.83,15.75,15.82,141982.3957
2008-02-21 13:00:00,15.82,15.85,15.79,15.82,73861.46192116341,15.82,15.85,15.79,15.82,73861.4619
2008-02-21 13:30:00,15.82,15.82,15.73,15.76,68886.33754305396,15.82,15.82,15.73,15.76,68886.3375
2008-02-21 14:00:00,15.75,15.82,15.75,15.8,291236.1270570226,15.75,15.82,15.75,15.8,291236.1271
2008-02-21 14:30:00,15.8,15.81,15.75,15.79,64293.9150401837,15.8,15.81,15.75,15.79,64293.915
2008-02-21 15:00:00,15.78,15.81,15.72,15.78,120168.38882510526,15.78,15.81,15.72,15.78,120168.3888
2008-02-21 15:30:00,15.79,15.81,15.74,15.76,210868.73325679297,15.79,15.81,15.74,15.76,210868.7333
2008-02-22 09:30:00,15.88,15.91,15.77,15.85,99119.78568694986,15.88,15.91,15.77,15.85,99119.7857
2008-02-22 10:00:00,15.85,15.85,15.79,15.82,156142.36509758898,15.85,15.85,15.79,15.82,156142.3651
2008-02-22 10:30:00,15.82,15.83,15.67,15.68,257941.0639112132,15.82,15.83,15.67,15.68,257941.0639
2008-02-22 11:00:00,15.68,15.78,15.68,15.76,88786.83505549177,15.68,15.78,15.68,15.76,88786.8351
2008-02-22 11:30:00,15.76,15.77,15.65,15.69,199770.37887485648,15.76,15.77,15.65,15.69,199770.3789
2008-02-22 12:00:00,15.69,15.74,15.69,15.73,98354.38193647147,15.69,15.74,15.69,15.73,98354.3819
2008-02-22 12:30:00,15.73,15.78,15.7,15.72,142365.09758897818,15.73,15.78,15.7,15.72,142365.0976
2008-02-22 13:00:00,15.72,15.77,15.69,15.69,171450.44010715652,15.72,15.77,15.69,15.69,171450.4401
2008-02-22 13:30:00,15.69,15.72,15.67,15.7,101415.996938385,15.69,15.72,15.67,15.7,101415.9969
2008-02-22 14:00:00,15.69,15.7,15.64,15.64,140451.58821278226,15.69,15.7,15.64,15.64,140451.5882
2008-02-22 14:30:00,15.64,15.67,15.64,15.65,161882.89322617682,15.64,15.67,15.64,15.65,161882.8932
2008-02-22 15:00:00,15.65,15.66,15.58,15.6,238040.56639877532,15.65,15.66,15.58,15.6,238040.5664
2008-02-22 15:30:00,15.61,15.78,15.61,15.78,467278.9896670494,15.61,15.78,15.61,15.78,467278.9897
2008-02-25 09:30:00,15.62,15.78,15.47,15.56,543436.662839648,15.62,15.78,15.47,15.56,543436.6628
2008-02-25 10:00:00,15.56,15.6,15.5,15.54,532338.3084577115,15.56,15.6,15.5,15.54,532338.3085
2008-02-25 10:30:00,15.54,15.55,15.24,15.42,818599.3111366247,15.54,15.55,15.24,15.42,818599.3111
2008-02-25 11:00:00,15.42,15.55,15.37,15.45,536165.3272101034,15.42,15.55,15.37,15.45,536165.3272
2008-02-25 11:30:00,15.45,15.64,15.44,15.62,265212.39954075776,15.45,15.64,15.44,15.62,265212.3995
2008-02-25 12:00:00,15.61,15.64,15.58,15.61,251817.83390738617,15.61,15.64,15.58,15.61,251817.8339
2008-02-25 12:30:00,15.61,15.8,15.59,15.8,272101.0332950632,15.61,15.8,15.59,15.8,272101.0333
2008-02-25 13:00:00,15.79,15.86,15.77,15.82,567929.582854956,15.79,15.86,15.77,15.82,567929.5829
2008-02-25 13:30:00,15.82,15.84,15.71,15.72,346727.89896670496,15.82,15.84,15.71,15.72,346727.899
2008-02-25 14:00:00,15.72,15.76,15.66,15.74,337925.75583620364,15.72,15.76,15.66,15.74,337925.7558
2008-02-25 14:30:00,15.74,15.77,15.69,15.74,283199.3876769996,15.74,15.77,15.69,15.74,283199.3877
2008-02-25 15:00:00,15.74,15.81,15.71,15.8,324531.190202832,15.74,15.81,15.71,15.8,324531.1902
2008-02-25 15:30:00,15.79,15.88,15.79,15.83,577497.1297359357,15.79,15.88,15.79,15.83,577497.1297
2008-02-26 09:30:00,15.87,15.91,15.8,15.83,266360.5051664753,15.87,15.91,15.8,15.83,266360.5052
2008-02-26 10:00:00,15.83,15.91,15.79,15.91,262533.48641408345,15.83,15.91,15.79,15.91,262533.4864
2008-02-26 10:30:00,15.91,15.98,15.9,15.93,349789.51396861847,15.91,15.98,15.9,15.93,349789.514
2008-02-26 11:00:00,15.93,15.94,15.85,15.87,254496.74703406048,15.93,15.94,15.85,15.87,254496.747
2008-02-26 11:30:00,15.87,15.93,15.86,15.92,418675.8515116724,15.87,15.93,15.86,15.92,418675.8515
2008-02-26 12:00:00,15.92,15.99,15.88,15.99,314580.9414466131,15.92,15.99,15.88,15.99,314580.9414
2008-02-26 12:30:00,15.99,16.11,15.97,16.09,241484.8832759281,15.99,16.11,15.97,16.09,241484.8833
2008-02-26 13:00:00,16.09,16.15,16.07,16.08,291618.8289322618,16.09,16.15,16.07,16.08,291618.8289
2008-02-26 13:30:00,16.08,16.16,16.08,16.13,248756.21890547263,16.08,16.16,16.08,16.13,248756.2189
2008-02-26 14:00:00,16.14,16.19,16.09,16.18,337543.05396096443,16.14,16.19,16.09,16.18,337543.054
2008-02-26 14:30:00,16.18,16.22,16.16,16.17,387676.9996172981,16.18,16.22,16.16,16.17,387676.9996
2008-02-26 15:00:00,16.16,16.17,16.06,16.08,263298.8901645618,16.16,16.17,16.06,16.08,263298.8902
2008-02-26 15:30:00,16.08,16.15,16.07,16.13,461155.7596632224,16.08,16.15,16.07,16.13,461155.7597
2008-02-27 09:30:00,16.22,16.22,15.95,15.98,244163.7964026024,16.22,16.22,15.95,15.98,244163.7964
2008-02-27 10:00:00,15.98,16.04,15.96,15.96,124378.10945273632,15.98,16.04,15.96,15.96,124378.1095
2008-02-27 10:30:00,15.96,16.14,15.95,16.05,247990.81515499428,15.96,16.14,15.95,16.05,247990.8152
2008-02-27 11:00:00,16.05,16.12,16.04,16.05,241484.8832759281,16.05,16.12,16.04,16.05,241484.8833
2008-02-27 11:30:00,16.03,16.04,15.98,16.02,162265.595101416,16.03,16.04,15.98,16.02,162265.5951
2008-02-27 12:00:00,16.02,16.03,15.93,15.93,194029.85074626867,16.02,16.03,15.93,15.93,194029.8507
2008-02-27 12:30:00,15.93,15.98,15.92,15.97,148871.0294680444,15.93,15.98,15.92,15.97,148871.0295
2008-02-27 13:00:00,15.97,15.99,15.93,15.94,146574.81821660927,15.97,15.99,15.93,15.94,146574.8182
2008-02-27 13:30:00,15.94,15.95,15.89,15.9,167240.71947952546,15.94,15.95,15.89,15.9,167240.7195
2008-02-27 14:00:00,15.9,15.9,15.76,15.77,634519.7091465748,15.9,15.9,15.76,15.77,634519.7091
2008-02-27 14:30:00,15.78,15.88,15.77,15.87,1646383.4672789895,15.78,15.88,15.77,15.87,1646383.4673
2008-02-27 15:00:00,15.87,15.92,15.84,15.9,166092.61385380788,15.87,15.92,15.84,15.9,166092.6139
2008-02-27 15:30:00,15.89,15.9,15.84,15.87,295828.54955989285,15.89,15.9,15.84,15.87,295828.5496
2008-02-28 09:30:00,15.77,15.87,15.74,15.81,137772.67508610792,15.77,15.87,15.74,15.81,137772.6751
2008-02-28 10:00:00,15.82,15.89,15.81,15.87,231534.6345197092,15.82,15.89,15.81,15.87,231534.6345
2008-02-28 10:30:00,15.87,16.0,15.86,15.99,271335.6295445848,15.87,16.0,15.86,15.99,271335.6295
2008-02-28 11:00:00,15.99,15.99,15.95,15.97,187906.62074244165,15.99,15.99,15.95,15.97,187906.6207
2008-02-28 11:30:00,15.96,15.97,15.92,15.96,186375.8132414849,15.96,15.97,15.92,15.96,186375.8132
2008-02-28 12:00:00,15.95,15.99,15.91,15.97,112897.05319556066,15.95,15.99,15.91,15.97,112897.0532
2008-02-28 12:30:00,15.96,15.98,15.89,15.9,225028.7026406429,15.96,15.98,15.89,15.9,225028.7026
2008-02-28 13:00:00,15.9,15.92,15.85,15.92,167623.42135476464,15.9,15.92,15.85,15.92,167623.4214
2008-02-28 13:30:00,15.92,15.95,15.91,15.92,362418.6758515117,15.92,15.95,15.91,15.92,362418.6759
2008-02-28 14:00:00,15.93,15.93,15.87,15.93,293915.0401836969,15.93,15.93,15.87,15.93,293915.0402
2008-02-28 14:30:00,15.93,15.99,15.91,15.98,296211.25143513206,15.93,15.99,15.91,15.98,296211.2514
2008-02-28 15:00:00,15.98,15.99,15.94,15.95,264829.69766551856,15.98,15.99,15.94,15.95,264829.6977
2008-02-28 15:30:00,15.95,15.98,15.93,15.95,562189.0547263682,15.95,15.98,15.93,15.95,562189.0547
2008-02-29 09:30:00,15.87,15.87,15.62,15.71,248756.21890547263,15.87,15.87,15.62,15.71,248756.2189
2008-02-29 10:00:00,15.72,15.75,15.6,15.68,412935.3233830846,15.72,15.75,15.6,15.68,412935.3234
2008-02-29 10:30:00,15.68,15.7,15.6,15.61,241484.8832759281,15.68,15.7,15.6,15.61,241484.8833
2008-02-29 11:00:00,15.61,15.67,15.58,15.65,298890.1645618064,15.61,15.67,15.58,15.65,298890.1646
2008-02-29 11:30:00,15.65,15.69,15.64,15.65,261002.6789131267,15.65,15.69,15.64,15.65,261002.6789
2008-02-29 12:00:00,15.65,15.74,15.65,15.74,257175.6601607348,15.65,15.74,15.65,15.74,257175.6602
2008-02-29 12:30:00,15.73,15.76,15.72,15.76,175277.4588595484,15.73,15.76,15.72,15.76,175277.4589
2008-02-29 13:00:00,15.75,15.81,15.74,15.76,195943.3601224646,15.75,15.81,15.74,15.76,195943.3601
2008-02-29 13:30:00,15.76,15.76,15.7,15.7,172215.8438576349,15.76,15.76,15.7,15.7,172215.8439
2008-02-29 14:00:00,15.7,15.75,15.69,15.75,317259.8545732874,15.7,15.75,15.69,15.75,317259.8546
2008-02-29 14:30:00,15.75,15.81,15.74,15.81,286643.7045541523,15.75,15.81,15.74,15.81,286643.7046
2008-02-29 15:00:00,15.81,15.84,15.77,15.83,613088.4041331803,15.81,15.84,15.77,15.83,613088.4041
2008-02-29 15:30:00,15.83,15.85,15.57,15.65,2085725.2200535785,15.83,15.85,15.57,15.65,2085725.2201
2008-03-03 09:30:00,15.52,15.73,15.52,15.68,478760.04592422507,15.52,15.73,15.52,15.68,478760.0459
2008-03-03 10:00:00,15.68,15.78,15.68,15.74,225794.1063911213,15.68,15.78,15.68,15.74,225794.1064
2008-03-03 10:30:00,15.74,15.75,15.66,15.69,527363.184079602,15.74,15.75,15.66,15.69,527363.1841
2008-03-03 11:00:00,15.7,15.7,15.6,15.61,230386.5288939916,15.7,15.7,15.6,15.61,230386.5289
2008-03-03 11:30:00,15.61,15.63,15.51,15.59,335629.5445847685,15.61,15.63,15.51,15.59,335629.5446
2008-03-03 12:00:00,15.59,15.7,15.59,15.66,187906.62074244165,15.59,15.7,15.59,15.66,187906.6207
2008-03-03 12:30:00,15.68,15.71,15.64,15.66,237657.86452353612,15.68,15.71,15.64,15.66,237657.8645
2008-03-03 13:00:00,15.66,15.68,15.64,15.66,188672.02449292003,15.66,15.68,15.64,15.66,188672.0245
2008-03-03 13:30:00,15.66,15.66,15.59,15.6,143513.20321469576,15.66,15.66,15.59,15.6,143513.2032
2008-03-03 14:00:00,15.6,15.66,15.54,15.59,276693.45579793345,15.6,15.66,15.54,15.59,276693.4558
2008-03-03 14:30:00,15.59,15.68,15.59,15.64,321086.87332567933,15.59,15.68,15.59,15.64,321086.8733
2008-03-03 15:00:00,15.64,15.72,15.62,15.7,383084.5771144279,15.64,15.72,15.62,15.7,383084.5771
2008-03-03 15:30:00,15.69,15.7,15.62,15.62,774971.2973593571,15.69,15.7,15.62,15.62,774971.2974
2008-03-04 09:30:00,15.71,15.71,15.41,15.45,466896.2877918102,15.71,15.71,15.41,15.45,466896.2878
2008-03-04 10:00:00,15.45,15.56,15.43,15.55,425564.4852659778,15.45,15.56,15.43,15.55,425564.4853
2008-03-04 10:30:00,15.55,15.56,15.52,15.55,250287.02640642945,15.55,15.56,15.52,15.55,250287.0264
2008-03-04 11:00:00,15.55,15.56,15.52,15.55,345962.4952162265,15.55,15.56,15.52,15.55,345962.4952
2008-03-04 11:30:00,15.55,15.56,15.45,15.47,322617.6808266361,15.55,15.56,15.45,15.47,322617.6808
2008-03-04 12:00:00,15.46,15.56,15.45,15.53,377344.04898584005,15.46,15.56,15.45,15.53,377344.049
2008-03-04 12:30:00,15.53,15.55,15.51,15.52,137007.27133562954,15.53,15.55,15.51,15.52,137007.2713
2008-03-04 13:00:00,15.52,15.55,15.51,15.54,218140.0688863376,15.52,15.55,15.51,15.54,218140.0689
2008-03-04 13:30:00,15.54,15.58,15.5,15.55,281668.58017604286,15.54,15.58,15.5,15.55,281668.5802
2008-03-04 14:00:00,15.55,15.58,15.54,15.57,197474.1676234213,15.55,15.58,15.54,15.57,197474.1676
2008-03-04 14:30:00,15.57,15.6,15.55,15.58,186375.8132414849,15.57,15.6,15.55,15.58,186375.8132
2008-03-04 15:00:00,15.58,15.67,15.55,15.62,554917.7190968236,15.58,15.67,15.55,15.62,554917.7191
2008-03-04 15:30:00,15.61,15.69,15.58,15.67,549942.5947187141,15.61,15.69,15.58,15.67,549942.5947
2008-03-05 09:30:00,15.73,15.74,15.65,15.68,203214.6957520092,15.73,15.74,15.65,15.68,203214.6958
2008-03-05 10:00:00,15.68,15.68,15.58,15.6,190585.533869116,15.68,15.68,15.58,15.6,190585.5339
2008-03-05 10:30:00,15.6,15.61,15.54,15.55,163030.99885189437,15.6,15.61,15.54,15.55,163030.9989
2008-03-05 11:00:00,15.55,15.58,15.48,15.49,347493.3027171833,15.55,15.58,15.48,15.49,347493.3027
2008-03-05 11:30:00,15.48,15.54,15.48,15.5,363566.78147722926,15.48,15.54,15.48,15.5,363566.7815
2008-03-05 12:00:00,15.5,15.58,15.47,15.48,261768.08266360508,15.5,15.58,15.47,15.48,261768.0827
2008-03-05 12:30:00,15.48,15.51,15.47,15.51,123612.70570225795,15.48,15.51,15.47,15.51,123612.7057
2008-03-05 13:00:00,15.51,15.53,15.43,15.43,206659.01262916188,15.51,15.53,15.43,15.43,206659.0126
2008-03-05 13:30:00,15.43,15.43,15.36,15.41,194412.55262150784,15.43,15.43,15.36,15.41,194412.5526
2008-03-05 14:00:00,15.41,15.44,15.38,15.41,261768.08266360508,15.41,15.44,15.38,15.41,261768.0827
2008-03-05 14:30:00,15.41,15.46,15.39,15.43,202831.99387677,15.41,15.46,15.39,15.43,202831.9939
2008-03-05 15:00:00,15.43,15.43,15.37,15.39,162648.2969766552,15.43,15.43,15.37,15.39,162648.297
2008-03-05 15:30:00,15.38,15.42,15.36,15.38,541140.4515882129,15.38,15.42,15.36,15.38,541140.4516
2008-03-06 09:30:00,15.35,15.46,15.34,15.43,330271.71833141986,15.35,15.46,15.34,15.43,330271.7183
2008-03-06 10:00:00,15.43,15.48,15.41,15.47,299655.5683122848,15.43,15.48,15.41,15.47,299655.5683
2008-03-06 10:30:00,15.47,15.52,15.43,15.44,326444.69957902795,15.47,15.52,15.43,15.44,326444.6996
2008-03-06 11:00:00,15.44,15.45,15.38,15.42,187523.91886720245,15.44,15.45,15.38,15.42,187523.9189
2008-03-06 11:30:00,15.42,15.48,15.42,15.47,131649.4450822809,15.42,15.48,15.42,15.47,131649.4451
2008-03-06 12:00:00,15.48,15.48,15.4,15.43,132414.84883275928,15.48,15.48,15.4,15.43,132414.8488
2008-03-06 12:30:00,15.42,15.45,15.38,15.41,131649.4450822809,15.42,15.45,15.38,15.41,131649.4451
2008-03-06 13:00:00,15.41,15.43,15.37,15.43,123995.40757749714,15.41,15.43,15.37,15.43,123995.4076
2008-03-06 13:30:00,15.43,15.43,15.4,15.41,127057.02257941064,15.43,15.43,15.4,15.41,127057.0226
2008-03-06 14:00:00,15.41,15.42,15.34,15.35,160352.08572522007,15.41,15.42,15.34,15.35,160352.0857
2008-03-06 14:30:00,15.35,15.36,15.31,15.31,152698.0482204363,15.35,15.36,15.31,15.31,152698.0482
2008-03-06 15:00:00,15.31,15.34,15.29,15.31,153080.75009567547,15.31,15.34,15.29,15.31,153080.7501
2008-03-06 15:30:00,15.31,15.33,15.22,15.23,345579.7933409874,15.31,15.33,15.22,15.23,345579.7933
2008-03-07 09:30:00,15.21,15.27,15.05,15.12,266360.5051664753,15.21,15.27,15.05,15.12,266360.5052
2008-03-07 10:00:00,15.12,15.15,15.09,15.1,129353.23383084578,15.12,15.15,15.09,15.1,129353.2338
2008-03-07 10:30:00,15.09,15.16,15.09,15.1,115575.96632223498,15.09,15.16,15.09,15.1,115575.9663
2008-03-07 11:00:00,15.1,15.11,15.06,15.06,107921.9288174512,15.1,15.11,15.06,15.06,107921.9288
2008-03-07 11:30:00,15.06,15.08,15.01,15.02,147722.92384232685,15.06,15.08,15.01,15.02,147722.9238
2008-03-07 12:00:00,15.02,15.04,14.98,15.03,143895.90508993494,15.02,15.04,14.98,15.03,143895.9051
2008-03-07 12:30:00,15.03,15.04,15.0,15.02,137389.97321086875,15.03,15.04,15.0,15.02,137389.9732
2008-03-07 13:00:00,15.02,15.03,14.98,15.02,105625.71756601609,15.02,15.03,14.98,15.02,105625.7176
2008-03-07 13:30:00,15.02,15.04,14.99,15.02,230003.8270187524,15.02,15.04,14.99,15.02,230003.827
2008-03-07 14:00:00,15.02,15.03,14.95,14.96,178721.77573670112,15.02,15.03,14.95,14.96,178721.7757
2008-03-07 14:30:00,14.96,14.99,14.94,14.97,154228.85572139305,14.96,14.99,14.94,14.97,154228.8557
2008-03-07 15:00:00,14.97,15.03,14.96,15.0,346727.89896670496,14.97,15.03,14.96,15.0,346727.899
2008-03-07 15:30:00,15.0,15.04,14.95,14.99,367776.5021048603,15.0,15.04,14.95,14.99,367776.5021
2008-03-10 09:30:00,14.98,14.99,14.88,14.91,127057.02257941064,14.98,14.99,14.88,14.91,127057.0226
2008-03-10 10:00:00,14.91,14.92,14.8,14.82,130501.33945656336,14.91,14.92,14.8,14.82,130501.3395
2008-03-10 10:30:00,14.82,14.85,14.81,14.83,148871.0294680444,14.82,14.85,14.81,14.83,148871.0295
2008-03-10 11:00:00,14.83,14.91,14.83,14.89,327210.10332950635,14.83,14.91,14.83,14.89,327210.1033
2008-03-10 11:30:00,14.89,14.93,14.89,14.91,229621.1251435132,14.89,14.93,14.89,14.91,229621.1251
2008-03-10 12:00:00,14.91,14.91,14.89,14.89,339456.5633371604,14.91,14.91,14.89,14.89,339456.5633
2008-03-10 12:30:00,14.89,14.92,14.88,14.9,178339.07386146192,14.89,14.92,14.88,14.9,178339.0739
2008-03-10 13:00:00,14.91,14.91,14.89,14.9,96823.57443551472,14.91,14.91,14.89,14.9,96823.5744
2008-03-10 13:30:00,14.9,14.95,14.89,14.93,140068.88633754305,14.9,14.95,14.89,14.93,140068.8863
2008-03-10 14:00:00,14.93,14.96,14.91,14.95,132797.55070799848,14.93,14.96,14.91,14.95,132797.5507
2008-03-10 14:30:00,14.95,14.96,14.93,14.95,157290.47072330656,14.95,14.96,14.93,14.95,157290.4707
2008-03-10 15:00:00,14.94,14.98,14.94,14.95,228090.31764255645,14.94,14.98,14.94,14.95,228090.3176
2008-03-10 15:30:00,14.96,14.96,14.87,14.87,283199.3876769996,14.96,14.96,14.87,14.87,283199.3877
2008-03-11 09:30:00,15.03,15.05,14.81,14.89,212782.2426329889,15.03,15.05,14.81,14.89,212782.2426
2008-03-11 10:00:00,14.89,14.9,14.79,14.79,196326.0619977038,14.89,14.9,14.79,14.79,196326.062
2008-03-11 10:30:00,14.79,14.84,14.77,14.82,308457.7114427861,14.79,14.84,14.77,14.82,308457.7114
2008-03-11 11:00:00,14.82,14.82,14.76,14.76,235361.65327210104,14.82,14.82,14.76,14.76,235361.6533
2008-03-11 11:30:00,14.77,14.77,14.72,14.75,197856.86949866056,14.77,14.77,14.72,14.75,197856.8695
2008-03-11 12:00:00,14.75,14.78,14.71,14.72,128587.8300803674,14.75,14.78,14.71,14.72,128587.8301
2008-03-11 12:30:00,14.71,14.75,14.69,14.74,119020.28319938768,14.71,14.75,14.69,14.74,119020.2832
2008-03-11 13:00:00,14.75,14.78,14.72,14.78,222732.4913892078,14.75,14.78,14.72,14.78,222732.4914
2008-03-11 13:30:00,14.78,14.79,14.72,14.73,121699.196326062,14.78,14.79,14.72,14.73,121699.1963
2008-03-11 14:00:00,14.73,14.75,14.7,14.7,167623.42135476464,14.73,14.75,14.7,14.7,167623.4214
2008-03-11 14:30:00,14.7,14.77,14.7,14.76,237657.86452353612,14.7,14.77,14.7,14.76,237657.8645
2008-03-11 15:00:00,14.75,14.83,14.75,14.81,274779.9464217375,14.75,14.83,14.75,14.81,274779.9464
2008-03-11 15:30:00,14.82,14.89,14.81,14.89,746268.656716418,14.82,14.89,14.81,14.89,746268.6567
2008-03-12 09:30:00,14.98,15.08,14.9,15.01,177190.96823574437,14.98,15.08,14.9,15.01,177190.9682
2008-03-12 10:00:00,15.0,15.0,14.91,14.95,261768.08266360508,15.0,15.0,14.91,14.95,261768.0827
2008-03-12 10:30:00,14.95,15.02,14.94,14.97,233065.4420206659,14.95,15.02,14.94,14.97,233065.442
2008-03-12 11:00:00,14.97,15.01,14.94,14.98,174512.05510907003,14.97,15.01,14.94,14.98,174512.0551
2008-03-12 11:30:00,14.98,15.0,14.95,14.99,126674.32070417146,14.98,15.0,14.95,14.99,126674.3207
2008-03-12 12:00:00,14.99,15.04,14.96,15.03,169154.2288557214,14.99,15.04,14.96,15.03,169154.2289
2008-03-12 12:30:00,15.03,15.04,14.99,15.03,223880.59701492536,15.03,15.04,14.99,15.03,223880.597
2008-03-12 13:00:00,15.03,15.03,14.99,15.02,123230.00382701877,15.03,15.03,14.99,15.02,123230.0038
2008-03-12 13:30:00,15.02,15.02,14.95,14.96,237657.86452353612,15.02,15.02,14.95,14.96,237657.8645
2008-03-12 14:00:00,14.95,14.96,14.91,14.92,244546.4982778416,14.95,14.96,14.91,14.92,244546.4983
2008-03-12 14:30:00,14.91,14.93,14.9,14.9,224263.29889016456,14.91,14.93,14.9,14.9,224263.2989
2008-03-12 15:00:00,14.9,14.93,14.88,14.88,231534.6345197092,14.9,14.93,14.88,14.88,231534.6345
2008-03-12 15:30:00,14.88,14.89,14.79,14.81,405663.98775354,14.88,14.89,14.79,14.81,405663.9878
2008-03-13 09:30:00,14.71,14.92,14.7,14.72,186758.51511672407,14.71,14.92,14.7,14.72,186758.5151
2008-03-13 10:00:00,14.72,14.75,14.69,14.71,134711.0600841944,14.72,14.75,14.69,14.71,134711.0601
2008-03-13 10:30:00,14.7,14.71,14.65,14.7,80750.09567546881,14.7,14.71,14.65,14.7,80750.0957
2008-03-13 11:00:00,14.69,14.76,14.67,14.73,224646.00076540376,14.69,14.76,14.67,14.73,224646.0008
2008-03-13 11:30:00,14.73,14.75,14.71,14.71,60466.89628779182,14.73,14.75,14.71,14.71,60466.8963
2008-03-13 12:00:00,14.72,14.76,14.72,14.76,69651.74129353234,14.72,14.76,14.72,14.76,69651.7413
2008-03-13 12:30:00,14.76,14.76,14.73,14.75,58936.088786835055,14.76,14.76,14.73,14.75,58936.0888
2008-03-13 13:00:00,14.76,14.89,14.75,14.88,175660.1607347876,14.76,14.89,14.75,14.88,175660.1607
2008-03-13 13:30:00,14.88,14.96,14.83,14.95,440107.156525067,14.88,14.96,14.83,14.95,440107.1565
2008-03-13 14:00:00,14.94,14.97,14.92,14.95,125908.91695369309,14.94,14.97,14.92,14.95,125908.917
2008-03-13 14:30:00,14.96,14.96,14.87,14.93,139303.48258706467,14.96,14.96,14.87,14.93,139303.4826
2008-03-13 15:00:00,14.93,15.0,14.93,14.99,245311.90202831995,14.93,15.0,14.93,14.99,245311.902
2008-03-13 15:30:00,14.99,15.05,14.98,15.03,648296.9766551857,14.99,15.05,14.98,15.03,648296.9767
2008-03-14 09:30:00,15.07,15.08,14.76,14.78,381553.7696134711,15.07,15.08,14.76,14.78,381553.7696
2008-03-14 10:00:00,14.78,14.89,14.7,14.82,479525.4496747034,14.78,14.89,14.7,14.82,479525.4497
2008-03-14 10:30:00,14.82,14.86,14.68,14.77,291618.8289322618,14.82,14.86,14.68,14.77,291618.8289
2008-03-14 11:00:00,14.77,14.83,14.75,14.78,190585.533869116,14.77,14.83,14.75,14.78,190585.5339
2008-03-14 11:30:00,14.77,14.85,14.76,14.76,151932.64446995792,14.77,14.85,14.76,14.76,151932.6445
2008-03-14 12:00:00,14.76,14.81,14.76,14.79,115958.66819747417,14.76,14.81,14.76,14.79,115958.6682
2008-03-14 12:30:00,14.79,14.82,14.71,14.77,143895.90508993494,14.79,14.82,14.71,14.77,143895.9051
2008-03-14 13:00:00,14.76,14.78,14.71,14.78,155376.9613471106,14.76,14.78,14.71,14.78,155376.9613
2008-03-14 13:30:00,14.77,14.8,14.74,14.75,114810.5625717566,14.77,14.8,14.74,14.75,114810.5626
2008-03-14 14:00:00,14.74,14.75,14.63,14.64,171833.14198239573,14.74,14.75,14.63,14.64,171833.142
2008-03-14 14:30:00,14.63,14.66,14.58,14.65,247990.81515499428,14.63,14.66,14.58,14.65,247990.8152
2008-03-14 15:00:00,14.62,14.78,14.62,14.77,191733.6394948336,14.62,14.78,14.62,14.77,191733.6395
2008-03-14 15:30:00,14.77,14.79,14.66,14.69,433601.2246460008,14.77,14.79,14.66,14.69,433601.2246
2008-03-17 09:30:00,14.5,14.76,14.44,14.69,266743.2070417145,14.5,14.76,14.44,14.69,266743.207
2008-03-17 10:00:00,14.69,14.79,14.69,14.71,219288.17451205512,14.69,14.79,14.69,14.71,219288.1745
2008-03-17 10:30:00,14.71,14.78,14.71,14.73,208572.52200535784,14.71,14.78,14.71,14.73,208572.522
2008-03-17 11:00:00,14.73,14.75,14.69,14.7,173363.94948335248,14.73,14.75,14.69,14.7,173363.9495
2008-03-17 11:30:00,14.71,14.71,14.61,14.62,127057.02257941064,14.71,14.71,14.61,14.62,127057.0226
2008-03-17 12:00:00,14.62,14.65,14.6,14.65,107156.52506697284,14.62,14.65,14.6,14.65,107156.5251
2008-03-17 12:30:00,14.65,14.7,14.65,14.66,91465.74818216608,14.65,14.7,14.65,14.66,91465.7482
2008-03-17 13:00:00,14.66,14.67,14.6,14.61,82663.60505166475,14.66,14.67,14.6,14.61,82663.6051
2008-03-17 13:30:00,14.61,14.62,14.58,14.59,175660.1607347876,14.61,14.62,14.58,14.59,175660.1607
2008-03-17 14:00:00,14.59,14.63,14.58,14.6,247990.81515499428,14.59,14.63,14.58,14.6,247990.8152
2008-03-17 14:30:00,14.6,14.67,14.6,14.65,155759.6632223498,14.6,14.67,14.6,14.65,155759.6632
2008-03-17 15:00:00,14.65,14.69,14.63,14.67,230003.8270187524,14.65,14.69,14.63,14.67,230003.827
2008-03-17 15:30:00,14.67,14.69,14.57,14.57,321086.87332567933,14.67,14.69,14.57,14.57,321086.8733
2008-03-18 09:30:00,14.78,14.91,14.63,14.89,210486.03138155377,14.78,14.91,14.63,14.89,210486.0314
2008-03-18 10:00:00,14.9,14.9,14.78,14.8,141982.395713739,14.9,14.9,14.78,14.8,141982.3957
2008-03-18 10:30:00,14.8,14.8,14.72,14.73,144278.60696517414,14.8,14.8,14.72,14.73,144278.607
2008-03-18 11:00:00,14.73,14.75,14.7,14.71,93761.95943360122,14.73,14.75,14.7,14.71,93761.9594
2008-03-18 11:30:00,14.73,14.82,14.72,14.81,106391.12131649443,14.73,14.82,14.72,14.81,106391.1213
2008-03-18 12:00:00,14.81,14.82,14.77,14.77,118254.8794489093,14.81,14.82,14.77,14.77,118254.8794
2008-03-18 12:30:00,14.78,14.79,14.76,14.79,77688.4806735553,14.78,14.79,14.76,14.79,77688.4807
2008-03-18 13:00:00,14.79,14.81,14.78,14.79,95292.76693455798,14.79,14.81,14.78,14.79,95292.7669
2008-03-18 13:30:00,14.78,14.8,14.76,14.79,91848.45005740528,14.78,14.8,14.76,14.79,91848.4501
2008-03-18 14:00:00,14.79,14.82,14.66,14.67,255262.15078453888,14.79,14.82,14.66,14.67,255262.1508
2008-03-18 14:30:00,14.66,14.82,14.62,14.81,296976.6551856104,14.66,14.82,14.62,14.81,296976.6552
2008-03-18 15:00:00,14.81,14.82,14.78,14.81,186375.8132414849,14.81,14.82,14.78,14.81,186375.8132
2008-03-18 15:30:00,14.81,14.92,14.81,14.91,493302.7171833142,14.81,14.92,14.81,14.91,493302.7172
2008-03-19 09:30:00,14.96,15.14,14.91,14.99,168771.52698048222,14.96,15.14,14.91,14.99,168771.527
2008-03-19 10:00:00,15.0,15.03,15.0,15.03,206276.3107539227,15.0,15.03,15.0,15.03,206276.3108
2008-03-19 10:30:00,15.03,15.06,15.01,15.04,247225.4114045159,15.03,15.06,15.01,15.04,247225.4114
2008-03-19 11:00:00,15.04,15.1,15.02,15.09,59701.49253731344,15.04,15.1,15.02,15.09,59701.4925
2008-03-19 11:30:00,15.09,15.13,15.07,15.11,84959.81630309988,15.09,15.13,15.07,15.11,84959.8163
2008-03-19 12:00:00,15.11,15.12,15.06,15.09,164561.80635285113,15.11,15.12,15.06,15.09,164561.8064
2008-03-19 12:30:00,15.09,15.09,15.02,15.03,62380.40566398776,15.09,15.09,15.02,15.03,62380.4057
2008-03-19 13:00:00,15.03,15.07,15.02,15.04,38270.18752391887,15.03,15.07,15.02,15.04,38270.1875
2008-03-19 13:30:00,15.03,15.06,15.01,15.02,115958.66819747417,15.03,15.06,15.01,15.02,115958.6682
2008-03-19 14:00:00,15.01,15.03,14.98,15.02,106773.82319173364,15.01,15.03,14.98,15.02,106773.8232
2008-03-19 14:30:00,15.03,15.03,14.95,15.01,71947.95254496747,15.03,15.03,14.95,15.01,71947.9525
2008-03-19 15:00:00,15.02,15.04,14.93,14.94,89934.94068120934,15.02,15.04,14.93,14.94,89934.9407
2008-03-19 15:30:00,14.94,14.98,14.85,14.85,602372.751626483,14.94,14.98,14.85,14.85,602372.7516
2008-03-20 09:30:00,14.89,15.04,14.89,15.02,801377.7267508612,14.89,15.04,14.89,15.02,801377.7268
2008-03-20 10:00:00,15.02,15.07,15.0,15.01,390355.9127439725,15.02,15.07,15.0,15.01,390355.9127
2008-03-20 10:30:00,15.01,15.01,14.91,14.94,146957.52009184845,15.01,15.01,14.91,14.94,146957.5201
2008-03-20 11:00:00,14.93,15.03,14.93,15.02,229238.42326827403,14.93,15.03,14.93,15.02,229238.4233
2008-03-20 11:30:00,15.02,15.02,14.96,15.01,192881.7451205511,15.02,15.02,14.96,15.01,192881.7451
2008-03-20 12:00:00,15.01,15.03,14.98,15.02,188289.3226176808,15.01,15.03,14.98,15.02,188289.3226
2008-03-20 12:30:00,15.01,15.06,15.01,15.02,295063.1458094145,15.01,15.06,15.01,15.02,295063.1458
2008-03-20 13:00:00,15.02,15.04,14.98,14.99,97206.27631075392,15.02,15.04,14.98,14.99,97206.2763
2008-03-20 13:30:00,14.99,15.07,14.98,15.04,68886.33754305396,14.99,15.07,14.98,15.04,68886.3375
2008-03-20 14:00:00,15.04,15.05,14.98,15.0,70034.44316877153,15.04,15.05,14.98,15.0,70034.4432
2008-03-20 14:30:00,15.0,15.03,14.99,15.01,90317.64255644853,15.0,15.03,14.99,15.01,90317.6426
2008-03-20 15:00:00,15.01,15.02,14.96,14.97,89934.94068120934,15.01,15.02,14.96,14.97,89934.9407
2008-03-20 15:30:00,14.97,15.01,14.95,15.0,226559.5101415997,14.97,15.01,14.95,15.0,226559.5101
2008-03-24 09:30:00,15.0,15.03,14.9,15.0,74626.86567164179,15.0,15.03,14.9,15.0,74626.8657
2008-03-24 10:00:00,15.04,15.08,14.98,15.04,166092.61385380788,15.04,15.08,14.98,15.04,166092.6139
2008-03-24 10:30:00,15.04,15.1,15.04,15.04,151549.9425947187,15.04,15.1,15.04,15.04,151549.9426
2008-03-24 11:00:00,15.03,15.04,15.01,15.01,81132.797550708,15.03,15.04,15.01,15.01,81132.7976
2008-03-24 11:30:00,15.01,15.04,15.0,15.03,55109.07003444317,15.01,15.04,15.0,15.03,55109.07
2008-03-24 12:00:00,15.03,15.03,15.0,15.02,73096.05817068504,15.03,15.03,15.0,15.02,73096.0582
2008-03-24 12:30:00,15.03,15.06,15.0,15.05,111366.2456946039,15.03,15.06,15.0,15.05,111366.2457
2008-03-24 13:00:00,15.04,15.05,15.02,15.04,60466.89628779182,15.04,15.05,15.02,15.04,60466.8963
2008-03-24 13:30:00,15.03,15.05,15.01,15.04,85725.22005357826,15.03,15.05,15.01,15.04,85725.2201
2008-03-24 14:00:00,15.04,15.04,15.01,15.02,99502.48756218904,15.04,15.04,15.01,15.02,99502.4876
2008-03-24 14:30:00,15.02,15.03,14.99,14.99,104094.91006505932,15.02,15.03,14.99,14.99,104094.9101
2008-03-24 15:00:00,14.99,15.0,14.96,14.96,159586.6819747417,14.99,15.0,14.96,14.96,159586.682
2008-03-24 15:30:00,14.97,15.0,14.91,14.97,422120.16838882514,14.97,15.0,14.91,14.97,422120.1684
2008-03-25 09:30:00,15.12,15.12,14.93,15.07,120551.09070034444,15.12,15.12,14.93,15.07,120551.0907
2008-03-25 10:00:00,15.07,15.14,15.04,15.09,227324.91389207807,15.07,15.14,15.04,15.09,227324.9139
2008-03-25 10:30:00,15.09,15.13,15.05,15.11,322617.6808266361,15.09,15.13,15.05,15.11,322617.6808
2008-03-25 11:00:00,15.09,15.13,15.04,15.08,282051.28205128206,15.09,15.13,15.04,15.08,282051.2821
2008-03-25 11:30:00,15.07,15.1,15.06,15.09,53578.26253348641,15.07,15.1,15.06,15.09,53578.2625
2008-03-25 12:00:00,15.08,15.1,15.07,15.1,55874.473784921545,15.08,15.1,15.07,15.1,55874.4738
2008-03-25 12:30:00,15.1,15.11,15.07,15.07,59318.79066207425,15.1,15.11,15.07,15.07,59318.7907
2008-03-25 13:00:00,15.07,15.07,15.03,15.03,39035.59127439725,15.07,15.07,15.03,15.03,39035.5913
2008-03-25 13:30:00,15.04,15.09,15.01,15.09,73096.05817068504,15.04,15.09,15.01,15.09,73096.0582
2008-03-25 14:00:00,15.08,15.11,15.08,15.1,50133.94565633372,15.08,15.11,15.08,15.1,50133.9457
2008-03-25 14:30:00,15.1,15.1,15.06,15.08,84194.4125526215,15.1,15.1,15.06,15.08,84194.4126
2008-03-25 15:00:00,15.08,15.08,15.03,15.04,137007.27133562954,15.08,15.08,15.03,15.04,137007.2713
2008-03-25 15:30:00,15.04,15.06,14.99,15.02,222732.4913892078,15.04,15.06,14.99,15.02,222732.4914
2008-03-26 09:30:00,14.99,15.02,14.79,14.79,228855.7213930348,14.99,15.02,14.79,14.79,228855.7214
2008-03-26 10:00:00,14.79,14.95,14.75,14.95,393417.527745886,14.79,14.95,14.75,14.95,393417.5277
2008-03-26 10:30:00,14.94,14.95,14.84,14.87,121699.196326062,14.94,14.95,14.84,14.87,121699.1963
2008-03-26 11:00:00,14.86,14.88,14.83,14.85,94527.3631840796,14.86,14.88,14.83,14.85,94527.3632
2008-03-26 11:30:00,14.85,14.88,14.83,14.85,87256.02755453502,14.85,14.88,14.83,14.85,87256.0276
2008-03-26 12:00:00,14.84,14.88,14.83,14.86,80367.39380022962,14.84,14.88,14.83,14.86,80367.3938
2008-03-26 12:30:00,14.87,14.88,14.84,14.88,122081.8982013012,14.87,14.88,14.84,14.88,122081.8982
2008-03-26 13:00:00,14.87,14.88,14.86,14.86,21431.305013394565,14.87,14.88,14.86,14.86,21431.305
2008-03-26 13:30:00,14.87,14.87,14.85,14.85,74244.1637964026,14.87,14.87,14.85,14.85,74244.1638
2008-03-26 14:00:00,14.85,14.9,14.83,14.88,92613.85380788366,14.85,14.9,14.83,14.88,92613.8538
2008-03-26 14:30:00,14.87,14.9,14.85,14.89,82280.90317642556,14.87,14.9,14.85,14.89,82280.9032
2008-03-26 15:00:00,14.89,14.9,14.87,14.87,79219.28817451205,14.89,14.9,14.87,14.87,79219.2882
2008-03-26 15:30:00,14.87,14.92,14.87,14.9,322234.9789513969,14.87,14.92,14.87,14.9,322234.979
2008-03-27 09:30:00,15.01,15.06,14.74,14.98,252200.5357826253,15.01,15.06,14.74,14.98,252200.5358
2008-03-27 10:00:00,14.98,15.0,14.95,14.98,124760.81132797552,14.98,15.0,14.95,14.98,124760.8113
2008-03-27 10:30:00,14.98,15.05,14.98,15.01,93379.25755836203,14.98,15.05,14.98,15.01,93379.2576
2008-03-27 11:00:00,15.01,15.06,15.01,15.02,85725.22005357826,15.01,15.06,15.01,15.02,85725.2201
2008-03-27 11:30:00,15.03,15.07,15.01,15.05,63911.21316494452,15.03,15.07,15.01,15.05,63911.2132
2008-03-27 12:00:00,15.05,15.07,15.03,15.05,110600.84194412552,15.05,15.07,15.03,15.05,110600.8419
2008-03-27 12:30:00,15.06,15.12,15.06,15.11,87638.7294297742,15.06,15.12,15.06,15.11,87638.7294
2008-03-27 13:00:00,15.11,15.12,15.07,15.07,77305.77879831611,15.11,15.12,15.07,15.07,77305.7788
2008-03-27 13:30:00,15.06,15.06,15.01,15.02,58170.68503635668,15.06,15.06,15.01,15.02,58170.685
2008-03-27 14:00:00,15.02,15.02,14.98,15.0,158055.87447378493,15.02,15.02,14.98,15.0,158055.8745
2008-03-27 14:30:00,14.99,15.05,14.99,15.03,130884.04133180254,14.99,15.05,14.99,15.03,130884.0413
2008-03-27 15:00:00,15.03,15.05,15.01,15.02,94527.3631840796,15.03,15.05,15.01,15.02,94527.3632
2008-03-27 15:30:00,15.03,15.04,14.92,14.94,252583.2376578645,15.03,15.04,14.92,14.94,252583.2377
2008-03-28 09:30:00,14.72,15.11,14.72,15.1,103712.20818982011,14.72,15.11,14.72,15.1,103712.2082
2008-03-28 10:00:00,15.1,15.13,15.06,15.11,59318.79066207425,15.1,15.13,15.06,15.11,59318.7907
2008-03-28 10:30:00,15.11,15.12,15.07,15.08,59318.79066207425,15.11,15.12,15.07,15.08,59318.7907
2008-03-28 11:00:00,15.08,15.11,15.06,15.1,57405.2812858783,15.08,15.11,15.06,15.1,57405.2813
2008-03-28 11:30:00,15.1,15.1,15.07,15.07,56639.87753539992,15.1,15.1,15.07,15.07,56639.8775
2008-03-28 12:00:00,15.08,15.08,15.02,15.02,40949.10065059319,15.08,15.08,15.02,15.02,40949.1007
2008-03-28 12:30:00,15.02,15.06,15.01,15.04,65824.72254114045,15.02,15.06,15.01,15.04,65824.7225
2008-03-28 13:00:00,15.04,15.06,15.02,15.03,116724.07194795254,15.04,15.06,15.02,15.03,116724.0719
2008-03-28 13:30:00,15.02,15.03,14.97,14.97,222732.4913892078,15.02,15.03,14.97,14.97,222732.4914
2008-03-28 14:00:00,14.96,14.97,14.9,14.9,147340.22196708765,14.96,14.97,14.9,14.9,147340.222
2008-03-28 14:30:00,14.9,14.93,14.88,14.92,175277.4588595484,14.9,14.93,14.88,14.92,175277.4589
2008-03-28 15:00:00,14.92,14.92,14.86,14.88,163413.70072713358,14.92,14.92,14.86,14.88,163413.7007
2008-03-28 15:30:00,14.87,14.91,14.79,14.81,377344.04898584005,14.87,14.91,14.79,14.81,377344.049
2008-03-31 09:30:00,14.9,14.96,14.76,14.94,289705.31955606584,14.9,14.96,14.76,14.94,289705.3196
2008-03-31 10:00:00,14.94,14.95,14.82,14.84,78071.18254879449,14.94,14.95,14.82,14.84,78071.1825
2008-03-31 10:30:00,14.85,14.85,14.75,14.75,99119.78568694986,14.85,14.85,14.75,14.75,99119.7857
2008-03-31 11:00:00,14.76,14.77,14.73,14.77,144278.60696517414,14.76,14.77,14.73,14.77,144278.607
2008-03-31 11:30:00,14.76,14.78,14.76,14.77,148488.3275928052,14.76,14.78,14.76,14.77,148488.3276
2008-03-31 12:00:00,14.78,14.83,14.77,14.82,78836.58629927287,14.78,14.83,14.77,14.82,78836.5863
2008-03-31 12:30:00,14.82,14.87,14.81,14.87,124378.10945273632,14.82,14.87,14.81,14.87,124378.1095
2008-03-31 13:00:00,14.87,14.88,14.86,14.88,107539.22694221202,14.87,14.88,14.86,14.88,107539.2269
2008-03-31 13:30:00,14.88,14.95,14.88,14.94,160352.08572522007,14.88,14.95,14.88,14.94,160352.0857
2008-03-31 14:00:00,14.94,14.95,14.92,14.94,79984.69192499043,14.94,14.95,14.92,14.94,79984.6919
2008-03-31 14:30:00,14.94,14.96,14.93,14.94,177956.37198622274,14.94,14.96,14.93,14.94,177956.372
2008-03-31 15:00:00,14.94,14.99,14.92,14.96,181017.98698813625,14.94,14.99,14.92,14.96,181017.987
2008-03-31 15:30:00,14.96,15.01,14.95,15.0,511672.40719479526,14.96,15.01,14.95,15.0,511672.4072
2008-04-01 09:30:00,15.13,15.19,15.04,15.15,333333.3333333334,15.13,15.19,15.04,15.15,333333.3333
2008-04-01 10:00:00,15.15,15.21,15.14,15.21,129353.23383084578,15.15,15.21,15.14,15.21,129353.2338
2008-04-01 10:30:00,15.21,15.3,15.21,15.27,350937.619594336,15.21,15.3,15.21,15.27,350937.6196
2008-04-01 11:00:00,15.27,15.32,15.26,15.31,169536.9307309606,15.27,15.32,15.26,15.31,169536.9307
2008-04-01 11:30:00,15.31,15.32,15.27,15.3,87638.7294297742,15.31,15.32,15.27,15.3,87638.7294
2008-04-01 12:00:00,15.3,15.33,15.28,15.31,87256.02755453502,15.3,15.33,15.28,15.31,87256.0276
2008-04-01 12:30:00,15.31,15.33,15.29,15.33,109835.43819364716,15.31,15.33,15.29,15.33,109835.4382
2008-04-01 13:00:00,15.33,15.38,15.32,15.38,72330.65442020666,15.33,15.38,15.32,15.38,72330.6544
2008-04-01 13:30:00,15.39,15.43,15.36,15.42,168771.52698048222,15.39,15.43,15.36,15.42,168771.527
2008-04-01 14:00:00,15.43,15.46,15.41,15.45,181783.39073861463,15.43,15.46,15.41,15.45,181783.3907
2008-04-01 14:30:00,15.45,15.51,15.44,15.48,143895.90508993494,15.45,15.51,15.44,15.48,143895.9051
2008-04-01 15:00:00,15.48,15.5,15.42,15.43,352851.128970532,15.48,15.5,15.42,15.43,352851.129
2008-04-01 15:30:00,15.42,15.46,15.4,15.46,399923.4596249522,15.42,15.46,15.4,15.46,399923.4596
2008-04-02 09:30:00,15.52,15.53,15.31,15.46,97971.6800612323,15.52,15.53,15.31,15.46,97971.6801
2008-04-02 10:00:00,15.45,15.49,15.45,15.46,145809.4144661309,15.45,15.49,15.45,15.46,145809.4145
2008-04-02 10:30:00,15.46,15.47,15.45,15.45,141982.395713739,15.46,15.47,15.45,15.45,141982.3957
2008-04-02 11:00:00,15.46,15.46,15.43,15.45,169536.9307309606,15.46,15.46,15.43,15.45,169536.9307
2008-04-02 11:30:00,15.46,15.46,15.42,15.42,212016.8388825105,15.46,15.46,15.42,15.42,212016.8389
2008-04-02 12:00:00,15.42,15.42,15.38,15.41,244163.7964026024,15.42,15.42,15.38,15.41,244163.7964
2008-04-02 12:30:00,15.41,15.42,15.39,15.4,70034.44316877153,15.41,15.42,15.39,15.4,70034.4432
2008-04-02 13:00:00,15.4,15.41,15.36,15.37,82280.90317642556,15.4,15.41,15.36,15.37,82280.9032
2008-04-02 13:30:00,15.38,15.39,15.36,15.37,84577.1144278607,15.38,15.39,15.36,15.37,84577.1144
2008-04-02 14:00:00,15.37,15.38,15.32,15.32,141982.395713739,15.37,15.38,15.32,15.32,141982.3957
2008-04-02 14:30:00,15.32,15.33,15.27,15.29,139686.18446230388,15.32,15.33,15.27,15.29,139686.1845
2008-04-02 15:00:00,15.29,15.3,15.25,15.28,207041.71450440108,15.29,15.3,15.25,15.28,207041.7145
2008-04-02 15:30:00,15.28,15.29,15.22,15.27,351320.3214695752,15.28,15.29,15.22,15.27,351320.3215
2008-04-03 09:30:00,15.23,15.3,15.15,15.15,252965.9395331037,15.23,15.3,15.15,15.15,252965.9395
2008-04-03 10:00:00,15.15,15.17,15.14,15.15,347493.3027171833,15.15,15.17,15.14,15.15,347493.3027
2008-04-03 10:30:00,15.15,15.17,15.13,15.14,138920.7807118255,15.15,15.17,15.13,15.14,138920.7807
2008-04-03 11:00:00,15.14,15.18,15.13,15.16,98354.38193647147,15.14,15.18,15.13,15.16,98354.3819
2008-04-03 11:30:00,15.16,15.16,15.11,15.11,269804.822043628,15.16,15.16,15.11,15.11,269804.822
2008-04-03 12:00:00,15.11,15.16,15.1,15.11,141982.395713739,15.11,15.16,15.1,15.11,141982.3957
2008-04-03 12:30:00,15.11,15.14,15.11,15.14,145426.7125908917,15.11,15.14,15.11,15.14,145426.7126
2008-04-03 13:00:00,15.14,15.18,15.12,15.13,410256.4102564103,15.14,15.18,15.12,15.13,410256.4103
2008-04-03 13:30:00,15.13,15.13,15.11,15.11,208189.82013011863,15.13,15.13,15.11,15.11,208189.8201
2008-04-03 14:00:00,15.11,15.13,15.08,15.08,144278.60696517414,15.11,15.13,15.08,15.08,144278.607
2008-04-03 14:30:00,15.08,15.13,15.06,15.12,163796.40260237275,15.08,15.13,15.06,15.12,163796.4026
2008-04-03 15:00:00,15.13,15.14,15.11,15.14,297742.0589360888,15.13,15.14,15.11,15.14,297742.0589
2008-04-03 15:30:00,15.14,15.14,15.07,15.09,275162.6482969767,15.14,15.14,15.07,15.09,275162.6483
2008-04-04 09:30:00,15.07,15.11,15.02,15.1,1217374.6651358593,15.07,15.11,15.02,15.1,1217374.6651
2008-04-04 10:00:00,15.11,15.12,15.06,15.12,486796.785304248,15.11,15.12,15.06,15.12,486796.7853
2008-04-04 10:30:00,15.12,15.16,15.12,15.15,174129.35323383086,15.12,15.16,15.12,15.15,174129.3532
2008-04-04 11:00:00,15.15,15.16,15.11,15.14,377344.04898584005,15.15,15.16,15.11,15.14,377344.049
2008-04-04 11:30:00,15.15,15.15,15.07,15.07,100650.59318790662,15.15,15.15,15.07,15.07,100650.5932
2008-04-04 12:00:00,15.07,15.17,15.07,15.16,220436.28013777267,15.07,15.17,15.07,15.16,220436.2801
2008-04-04 12:30:00,15.16,15.18,15.15,15.18,181017.98698813625,15.16,15.18,15.15,15.18,181017.987
2008-04-04 13:00:00,15.18,15.18,15.12,15.13,272101.0332950632,15.18,15.18,15.12,15.13,272101.0333
2008-04-04 13:30:00,15.13,15.21,15.13,15.2,522770.76157673175,15.13,15.21,15.13,15.2,522770.7616
2008-04-04 14:00:00,15.2,15.21,15.17,15.19,274397.2445464983,15.2,15.21,15.17,15.19,274397.2445
2008-04-04 14:30:00,15.19,15.2,15.17,15.18,122464.6000765404,15.19,15.2,15.17,15.18,122464.6001
2008-04-04 15:00:00,15.18,15.18,15.1,15.13,161500.19135093762,15.18,15.18,15.1,15.13,161500.1914
2008-04-04 15:30:00,15.13,15.14,15.1,15.13,319938.7676999617,15.13,15.14,15.1,15.13,319938.7677
2008-04-07 09:30:00,15.16,15.16,14.98,15.13,336394.9483352469,15.16,15.16,14.98,15.13,336394.9483
2008-04-07 10:00:00,15.12,15.13,15.02,15.11,237657.86452353612,15.12,15.13,15.02,15.11,237657.8645
2008-04-07 10:30:00,15.11,15.12,15.08,15.11,134711.0600841944,15.11,15.12,15.08,15.11,134711.0601
2008-04-07 11:00:00,15.11,15.12,15.07,15.12,268274.01454267127,15.11,15.12,15.07,15.12,268274.0145
2008-04-07 11:30:00,15.12,15.17,15.1,15.16,279755.07079984696,15.12,15.17,15.1,15.16,279755.0708
2008-04-07 12:00:00,15.16,15.18,15.15,15.17,101798.6988136242,15.16,15.18,15.15,15.17,101798.6988
2008-04-07 12:30:00,15.17,15.25,15.16,15.25,214695.7520091849,15.17,15.25,15.16,15.25,214695.752
2008-04-07 13:00:00,15.25,15.25,15.23,15.24,215078.45388442403,15.25,15.25,15.23,15.24,215078.4539
2008-04-07 13:30:00,15.24,15.25,15.21,15.23,219288.17451205512,15.24,15.25,15.21,15.23,219288.1745
2008-04-07 14:00:00,15.23,15.24,15.2,15.21,119020.28319938768,15.23,15.24,15.2,15.21,119020.2832
2008-04-07 14:30:00,15.21,15.22,15.17,15.19,116724.07194795254,15.21,15.22,15.17,15.19,116724.0719
2008-04-07 15:00:00,15.19,15.19,15.16,15.18,108687.33256792958,15.19,15.19,15.16,15.18,108687.3326
2008-04-07 15:30:00,15.17,15.18,15.12,15.12,266360.5051664753,15.17,15.18,15.12,15.12,266360.5052
2008-04-08 09:30:00,15.13,15.13,14.93,15.02,93761.95943360122,15.13,15.13,14.93,15.02,93761.9594
2008-04-08 10:00:00,15.03,15.08,15.0,15.0,90700.34443168771,15.03,15.08,15.0,15.0,90700.3444
2008-04-08 10:30:00,14.99,15.02,14.98,15.01,66207.42441637964,14.99,15.02,14.98,15.01,66207.4244
2008-04-08 11:00:00,15.01,15.09,15.01,15.08,73861.46192116341,15.01,15.09,15.01,15.08,73861.4619
2008-04-08 11:30:00,15.08,15.13,15.08,15.12,100267.89131266745,15.08,15.13,15.08,15.12,100267.8913
2008-04-08 12:00:00,15.13,15.13,15.1,15.1,82280.90317642556,15.13,15.13,15.1,15.1,82280.9032
2008-04-08 12:30:00,15.1,15.12,15.08,15.1,39035.59127439725,15.1,15.12,15.08,15.1,39035.5913
2008-04-08 13:00:00,15.09,15.11,15.06,15.1,77305.77879831611,15.09,15.11,15.06,15.1,77305.7788
2008-04-08 13:30:00,15.1,15.11,15.06,15.07,109835.43819364716,15.1,15.11,15.06,15.07,109835.4382
2008-04-08 14:00:00,15.07,15.07,15.01,15.03,100650.59318790662,15.07,15.07,15.01,15.03,100650.5932
2008-04-08 14:30:00,15.03,15.06,15.02,15.06,78836.58629927287,15.03,15.06,15.02,15.06,78836.5863
2008-04-08 15:00:00,15.06,15.06,15.02,15.03,75009.56754688098,15.06,15.06,15.02,15.03,75009.5675
2008-04-08 15:30:00,15.03,15.07,15.03,15.06,197856.86949866056,15.03,15.07,15.03,15.06,197856.8695
2008-04-09 09:30:00,15.11,15.16,14.98,14.99,112131.64944508228,15.11,15.16,14.98,14.99,112131.6494
2008-04-09 10:00:00,14.99,15.05,14.98,15.04,55109.07003444317,14.99,15.05,14.98,15.04,55109.07
2008-04-09 10:30:00,15.03,15.04,14.97,15.03,45541.52315346345,15.03,15.04,14.97,15.03,45541.5232
2008-04-09 11:00:00,15.03,15.05,14.95,14.97,55874.473784921545,15.03,15.05,14.95,14.97,55874.4738
2008-04-09 11:30:00,14.96,14.99,14.95,14.99,112514.35132032148,14.96,14.99,14.95,14.99,112514.3513
2008-04-09 12:00:00,14.98,15.02,14.98,15.01,41714.504401071565,14.98,15.02,14.98,15.01,41714.5044
2008-04-09 12:30:00,15.01,15.02,14.96,14.97,53578.26253348641,15.01,15.02,14.96,14.97,53578.2625
2008-04-09 13:00:00,14.96,14.99,14.95,14.98,46689.62877918102,14.96,14.99,14.95,14.98,46689.6288
2008-04-09 13:30:00,14.98,14.98,14.92,14.92,67738.2319173364,14.98,14.98,14.92,14.92,67738.2319
2008-04-09 14:00:00,14.92,14.95,14.88,14.89,117106.77382319172,14.92,14.95,14.88,14.89,117106.7738
2008-04-09 14:30:00,14.89,14.91,14.88,14.9,66207.42441637964,14.89,14.91,14.88,14.9,66207.4244
2008-04-09 15:00:00,14.9,14.96,14.89,14.94,120933.79257558363,14.9,14.96,14.89,14.94,120933.7926
2008-04-09 15:30:00,14.94,14.97,14.91,14.94,213164.9445082281,14.94,14.97,14.91,14.94,213164.9445
2008-04-10 09:30:00,14.85,14.85,14.65,14.66,615767.3172598546,14.85,14.85,14.65,14.66,615767.3173
2008-04-10 10:00:00,14.66,14.67,14.64,14.66,738614.6192116342,14.66,14.67,14.64,14.66,738614.6192
2008-04-10 10:30:00,14.66,14.78,14.66,14.78,550707.9984691925,14.66,14.78,14.66,14.78,550707.9985
2008-04-10 11:00:00,14.78,14.81,14.78,14.79,153463.45197091467,14.78,14.81,14.78,14.79,153463.452
2008-04-10 11:30:00,14.79,14.84,14.79,14.82,84194.4125526215,14.79,14.84,14.79,14.82,84194.4126
2008-04-10 12:00:00,14.82,14.83,14.81,14.81,88021.4313050134,14.82,14.83,14.81,14.81,88021.4313
2008-04-10 12:30:00,14.81,14.81,14.79,14.8,159586.6819747417,14.81,14.81,14.79,14.8,159586.682
2008-04-10 13:00:00,14.81,14.81,14.79,14.8,91083.0463069269,14.81,14.81,14.79,14.8,91083.0463
2008-04-10 13:30:00,14.8,14.82,14.77,14.77,109452.73631840796,14.8,14.82,14.77,14.77,109452.7363
2008-04-10 14:00:00,14.77,14.79,14.77,14.78,98737.08381171068,14.77,14.79,14.77,14.78,98737.0838
2008-04-10 14:30:00,14.78,14.82,14.77,14.82,116724.07194795254,14.78,14.82,14.77,14.82,116724.0719
2008-04-10 15:00:00,14.82,14.83,14.81,14.82,229621.1251435132,14.82,14.83,14.81,14.82,229621.1251
2008-04-10 15:30:00,14.82,14.83,14.77,14.81,485648.6796785304,14.82,14.83,14.77,14.81,485648.6797
2008-04-11 09:30:00,14.86,14.88,14.56,14.56,122464.6000765404,14.86,14.88,14.56,14.56,122464.6001
2008-04-11 10:00:00,14.55,14.6,14.55,14.56,108687.33256792958,14.55,14.6,14.55,14.56,108687.3326
2008-04-11 10:30:00,14.56,14.61,14.55,14.61,164561.80635285113,14.56,14.61,14.55,14.61,164561.8064
2008-04-11 11:00:00,14.61,14.63,14.58,14.59,134328.35820895524,14.61,14.63,14.58,14.59,134328.3582
2008-04-11 11:30:00,14.59,14.63,14.58,14.63,93379.25755836203,14.59,14.63,14.58,14.63,93379.2576
2008-04-11 12:00:00,14.62,14.66,14.59,14.62,138155.37696134712,14.62,14.66,14.59,14.62,138155.377
2008-04-11 12:30:00,14.62,14.62,14.59,14.6,55874.473784921545,14.62,14.62,14.59,14.6,55874.4738
2008-04-11 13:00:00,14.6,14.62,14.58,14.58,88786.83505549177,14.6,14.62,14.58,14.58,88786.8351
2008-04-11 13:30:00,14.58,14.58,14.54,14.58,71182.54879448909,14.58,14.58,14.54,14.58,71182.5488
2008-04-11 14:00:00,14.58,14.58,14.53,14.55,243781.0945273632,14.58,14.58,14.53,14.55,243781.0945
2008-04-11 14:30:00,14.55,14.56,14.52,14.54,137772.67508610792,14.55,14.56,14.52,14.54,137772.6751
2008-04-11 15:00:00,14.54,14.54,14.51,14.51,179104.4776119403,14.54,14.54,14.51,14.51,179104.4776
2008-04-11 15:30:00,14.51,14.56,14.48,14.49,595484.1178721776,14.51,14.56,14.48,14.49,595484.1179
2008-04-14 09:30:00,14.43,14.69,14.37,14.38,131649.4450822809,14.43,14.69,14.37,14.38,131649.4451
2008-04-14 10:00:00,14.38,14.39,14.3,14.31,190968.2357443552,14.38,14.39,14.3,14.31,190968.2357
2008-04-14 10:30:00,14.31,14.37,14.29,14.3,189820.1301186376,14.31,14.37,14.29,14.3,189820.1301
2008-04-14 11:00:00,14.3,14.31,14.2,14.21,256410.25641025644,14.3,14.31,14.2,14.21,256410.2564
2008-04-14 11:30:00,14.21,14.26,14.21,14.24,174129.35323383086,14.21,14.26,14.21,14.24,174129.3532
2008-04-14 12:00:00,14.24,14.24,14.22,14.23,424033.677765021,14.24,14.24,14.22,14.23,424033.6778
2008-04-14 12:30:00,14.22,14.24,14.2,14.23,600459.2422502871,14.22,14.24,14.2,14.23,600459.2423
2008-04-14 13:00:00,14.23,14.24,14.22,14.24,218140.0688863376,14.23,14.24,14.22,14.24,218140.0689
2008-04-14 13:30:00,14.24,14.24,14.22,14.23,188672.02449292003,14.24,14.24,14.22,14.23,188672.0245
2008-04-14 14:00:00,14.23,14.24,14.23,14.23,192881.7451205511,14.23,14.24,14.23,14.23,192881.7451
2008-04-14 14:30:00,14.23,14.24,14.2,14.21,238805.97014925376,14.23,14.24,14.2,14.21,238805.9701
2008-04-14 15:00:00,14.22,14.23,14.2,14.2,261385.38078836587,14.22,14.23,14.2,14.2,261385.3808
2008-04-14 15:30:00,14.2,14.22,14.17,14.22,528128.5878300804,14.2,14.22,14.17,14.22,528128.5878
2008-04-15 09:30:00,14.21,14.23,14.13,14.17,493302.7171833142,14.21,14.23,14.13,14.17,493302.7172
2008-04-15 10:00:00,14.18,14.18,14.13,14.13,420972.06276310753,14.18,14.18,14.13,14.13,420972.0628
2008-04-15 10:30:00,14.13,14.2,14.12,14.12,456946.0390355913,14.13,14.2,14.12,14.12,456946.039
2008-04-15 11:00:00,14.12,14.16,14.11,14.14,146957.52009184845,14.12,14.16,14.11,14.14,146957.5201
2008-04-15 11:30:00,14.14,14.19,14.14,14.18,253348.64140834293,14.14,14.19,14.14,14.18,253348.6414
2008-04-15 12:00:00,14.18,14.2,14.18,14.19,68503.63566781477,14.18,14.2,14.18,14.19,68503.6357
2008-04-15 12:30:00,14.19,14.21,14.17,14.2,90700.34443168771,14.19,14.21,14.17,14.2,90700.3444
2008-04-15 13:00:00,14.2,14.23,14.19,14.22,73478.76004592422,14.2,14.23,14.19,14.22,73478.76
2008-04-15 13:30:00,14.22,14.29,14.21,14.27,139303.48258706467,14.22,14.29,14.21,14.27,139303.4826
2008-04-15 14:00:00,14.27,14.27,14.21,14.21,63145.80941446614,14.27,14.27,14.21,14.21,63145.8094
2008-04-15 14:30:00,14.21,14.22,14.17,14.17,71947.95254496747,14.21,14.22,14.17,14.17,71947.9525
2008-04-15 15:00:00,14.17,14.23,14.17,14.23,177956.37198622274,14.17,14.23,14.17,14.23,177956.372
2008-04-15 15:30:00,14.23,14.24,14.18,14.22,203214.6957520092,14.23,14.24,14.18,14.22,203214.6958
2008-04-16 09:30:00,14.25,14.33,14.23,14.29,192499.0432453119,14.25,14.33,14.23,14.29,192499.0432
2008-04-16 10:00:00,14.29,14.46,14.28,14.44,199770.37887485648,14.29,14.46,14.28,14.44,199770.3789
2008-04-16 10:30:00,14.45,14.46,14.35,14.37,160734.78760045924,14.45,14.46,14.35,14.37,160734.7876
2008-04-16 11:00:00,14.37,14.4,14.34,14.4,104094.91006505932,14.37,14.4,14.34,14.4,104094.9101
2008-04-16 11:30:00,14.39,14.47,14.38,14.44,111366.2456946039,14.39,14.47,14.38,14.44,111366.2457
2008-04-16 12:00:00,14.44,14.49,14.44,14.48,153463.45197091467,14.44,14.49,14.44,14.48,153463.452
2008-04-16 12:30:00,14.48,14.49,14.45,14.48,114045.15882127822,14.48,14.49,14.45,14.48,114045.1588
2008-04-16 13:00:00,14.48,14.49,14.43,14.47,164179.10447761195,14.48,14.49,14.43,14.47,164179.1045
2008-04-16 13:30:00,14.47,14.51,14.46,14.5,96823.57443551472,14.47,14.51,14.46,14.5,96823.5744
2008-04-16 14:00:00,14.5,14.52,14.48,14.52,257558.362035974,14.5,14.52,14.48,14.52,257558.362
2008-04-16 14:30:00,14.52,14.56,14.49,14.53,261768.08266360508,14.52,14.56,14.49,14.53,261768.0827
2008-04-16 15:00:00,14.54,14.56,14.52,14.56,316877.1526980482,14.54,14.56,14.52,14.56,316877.1527
2008-04-16 15:30:00,14.56,14.6,14.53,14.55,598928.4347493303,14.56,14.6,14.53,14.55,598928.4347
2008-04-17 09:30:00,14.51,14.6,14.26,14.27,381171.0677382319,14.51,14.6,14.26,14.27,381171.0677
2008-04-17 10:00:00,14.27,14.27,14.09,14.12,820130.1186375814,14.27,14.27,14.09,14.12,820130.1186
2008-04-17 10:30:00,14.12,14.14,14.0,14.01,1062380.405663988,14.12,14.14,14.0,14.01,1062380.4057
2008-04-17 11:00:00,14.01,14.11,13.97,14.1,884806.7355530042,14.01,14.11,13.97,14.1,884806.7356
2008-04-17 11:30:00,14.11,14.17,14.08,14.15,582472.2541140452,14.11,14.17,14.08,14.15,582472.2541
2008-04-17 12:00:00,14.15,14.25,14.13,14.17,492154.6115575967,14.15,14.25,14.13,14.17,492154.6116
2008-04-17 12:30:00,14.16,14.18,14.16,14.18,93379.25755836203,14.16,14.18,14.16,14.18,93379.2576
2008-04-17 13:00:00,14.18,14.18,14.1,14.14,394948.3352468427,14.18,14.18,14.1,14.14,394948.3352
2008-04-17 13:30:00,14.14,14.16,14.09,14.12,344814.389590509,14.14,14.16,14.09,14.12,344814.3896
2008-04-17 14:00:00,14.12,14.15,14.1,14.14,228855.7213930348,14.12,14.15,14.1,14.14,228855.7214
2008-04-17 14:30:00,14.14,14.16,14.12,14.12,351320.3214695752,14.14,14.16,14.12,14.12,351320.3215
2008-04-17 15:00:00,14.12,14.17,14.12,14.17,498277.8415614237,14.12,14.17,14.12,14.17,498277.8416
2008-04-17 15:30:00,14.16,14.2,14.16,14.18,663222.349789514,14.16,14.2,14.16,14.18,663222.3498
2008-04-18 09:30:00,14.49,14.62,14.28,14.52,1440872.560275545,14.49,14.62,14.28,14.52,1440872.5603
2008-04-18 10:00:00,14.52,14.54,14.41,14.41,419441.2552621508,14.52,14.54,14.41,14.41,419441.2553
2008-04-18 10:30:00,14.4,14.43,14.33,14.33,248373.51703023343,14.4,14.43,14.33,14.33,248373.517
2008-04-18 11:00:00,14.33,14.38,14.31,14.34,247990.81515499428,14.33,14.38,14.31,14.34,247990.8152
2008-04-18 11:30:00,14.34,14.35,14.28,14.31,169154.2288557214,14.34,14.35,14.28,14.31,169154.2289
2008-04-18 12:00:00,14.32,14.32,14.27,14.3,216226.5595101416,14.32,14.32,14.27,14.3,216226.5595
2008-04-18 12:30:00,14.3,14.31,14.29,14.3,104094.91006505932,14.3,14.31,14.29,14.3,104094.9101
2008-04-18 13:00:00,14.29,14.32,14.29,14.31,157673.17259854573,14.29,14.32,14.29,14.31,157673.1726
2008-04-18 13:30:00,14.31,14.33,14.3,14.31,100650.59318790662,14.31,14.33,14.3,14.31,100650.5932
2008-04-18 14:00:00,14.31,14.37,14.3,14.35,159969.38384998086,14.31,14.37,14.3,14.35,159969.3838
2008-04-18 14:30:00,14.36,14.37,14.33,14.34,104477.6119402985,14.36,14.37,14.33,14.34,104477.6119
2008-04-18 15:00:00,14.34,14.34,14.31,14.31,412169.9196326062,14.34,14.34,14.31,14.31,412169.9196
2008-04-18 15:30:00,14.3,14.32,14.27,14.3,345579.7933409874,14.3,14.32,14.27,14.3,345579.7933
2008-04-21 09:30:00,14.24,14.36,14.19,14.2,158438.5763490241,14.24,14.36,14.19,14.2,158438.5763
2008-04-21 10:00:00,14.19,14.24,14.13,14.24,194795.25449674705,14.19,14.24,14.13,14.24,194795.2545
2008-04-21 10:30:00,14.25,14.25,14.23,14.25,196326.0619977038,14.25,14.25,14.23,14.25,196326.062
2008-04-21 11:00:00,14.25,14.27,14.24,14.26,162648.2969766552,14.25,14.27,14.24,14.26,162648.297
2008-04-21 11:30:00,14.26,14.29,14.26,14.27,82280.90317642556,14.26,14.29,14.26,14.27,82280.9032
2008-04-21 12:00:00,14.26,14.28,14.25,14.27,68886.33754305396,14.26,14.28,14.25,14.27,68886.3375
2008-04-21 12:30:00,14.27,14.29,14.21,14.25,150019.13509376196,14.27,14.29,14.21,14.25,150019.1351
2008-04-21 13:00:00,14.24,14.29,14.24,14.26,108304.6306926904,14.24,14.29,14.24,14.26,108304.6307
2008-04-21 13:30:00,14.26,14.27,14.24,14.26,144661.30884041332,14.26,14.27,14.24,14.26,144661.3088
2008-04-21 14:00:00,14.26,14.27,14.23,14.24,91848.45005740528,14.26,14.27,14.23,14.24,91848.4501
2008-04-21 14:30:00,14.24,14.26,14.23,14.25,73478.76004592422,14.24,14.26,14.23,14.25,73478.76
2008-04-21 15:00:00,14.25,14.25,14.23,14.24,107156.52506697284,14.25,14.25,14.23,14.24,107156.5251
2008-04-21 15:30:00,14.24,14.26,14.23,14.26,318407.96019900497,14.24,14.26,14.23,14.26,318407.9602
2008-04-22 09:30:00,14.12,14.19,14.05,14.17,270570.22579410643,14.12,14.19,14.05,14.17,270570.2258
2008-04-22 10:00:00,14.16,14.19,14.08,14.09,161117.48947569844,14.16,14.19,14.08,14.09,161117.4895
2008-04-22 10:30:00,14.08,14.1,14.07,14.09,70799.8469192499,14.08,14.1,14.07,14.09,70799.8469
2008-04-22 11:00:00,14.09,14.1,14.04,14.05,98354.38193647147,14.09,14.1,14.04,14.05,98354.3819
2008-04-22 11:30:00,14.04,14.04,13.99,13.99,153846.15384615384,14.04,14.04,13.99,13.99,153846.1538
2008-04-22 12:00:00,13.98,14.02,13.79,13.97,360887.86835055496,13.98,14.02,13.79,13.97,360887.8684
2008-04-22 12:30:00,13.98,13.99,13.93,13.98,187906.62074244165,13.98,13.99,13.93,13.98,187906.6207
2008-04-22 13:00:00,13.97,14.02,13.97,14.0,97206.27631075392,13.97,14.02,13.97,14.0,97206.2763
2008-04-22 13:30:00,14.0,14.04,13.99,14.03,65824.72254114045,14.0,14.04,13.99,14.03,65824.7225
2008-04-22 14:00:00,14.03,14.09,14.01,14.04,308075.0095675469,14.03,14.09,14.01,14.04,308075.0096
2008-04-22 14:30:00,14.05,14.06,13.99,14.03,150401.83696900116,14.05,14.06,13.99,14.03,150401.837
2008-04-22 15:00:00,14.03,14.06,14.01,14.06,166092.61385380788,14.03,14.06,14.01,14.06,166092.6139
2008-04-22 15:30:00,14.06,14.08,14.04,14.06,277841.561423651,14.06,14.08,14.04,14.06,277841.5614
2008-04-23 09:30:00,14.13,14.13,13.99,14.13,454267.125908917,14.13,14.13,13.99,14.13,454267.1259
2008-04-23 10:00:00,14.12,14.18,14.06,14.18,348258.7064676617,14.12,14.18,14.06,14.18,348258.7065
2008-04-23 10:30:00,14.18,14.26,14.14,14.24,199770.37887485648,14.18,14.26,14.14,14.24,199770.3789
2008-04-23 11:00:00,14.24,14.25,14.21,14.24,200535.7826253349,14.24,14.25,14.21,14.24,200535.7826
2008-04-23 11:30:00,14.24,14.26,14.23,14.23,99885.18943742824,14.24,14.26,14.23,14.23,99885.1894
2008-04-23 12:00:00,14.23,14.24,14.17,14.19,86490.62380405664,14.23,14.24,14.17,14.19,86490.6238
2008-04-23 12:30:00,14.18,14.19,14.14,14.18,133562.95445847686,14.18,14.19,14.14,14.18,133562.9545
2008-04-23 13:00:00,14.18,14.19,14.17,14.18,60466.89628779182,14.18,14.19,14.17,14.18,60466.8963
2008-04-23 13:30:00,14.18,14.2,14.15,14.19,143130.50133945656,14.18,14.2,14.15,14.19,143130.5013
2008-04-23 14:00:00,14.19,14.2,14.13,14.14,145044.01071565252,14.19,14.2,14.13,14.14,145044.0107
2008-04-23 14:30:00,14.14,14.19,14.12,14.19,179869.88136241867,14.14,14.19,14.12,14.19,179869.8814
2008-04-23 15:00:00,14.19,14.26,14.19,14.25,165327.2101033295,14.19,14.26,14.19,14.25,165327.2101
2008-04-23 15:30:00,14.25,14.26,14.19,14.24,246842.7095292767,14.25,14.26,14.19,14.24,246842.7095
2008-04-24 09:30:00,14.4,14.41,13.97,13.98,217757.3670110984,14.4,14.41,13.97,13.98,217757.367
2008-04-24 10:00:00,13.98,13.98,13.86,13.89,507462.6865671642,13.98,13.98,13.86,13.89,507462.6866
2008-04-24 10:30:00,13.89,13.92,13.84,13.86,556065.8247225411,13.89,13.92,13.84,13.86,556065.8247
2008-04-24 11:00:00,13.88,13.92,13.85,13.92,404133.1802525832,13.88,13.92,13.85,13.92,404133.1803
2008-04-24 11:30:00,13.93,14.06,13.93,13.99,294297.7420589361,13.93,14.06,13.93,13.99,294297.7421
2008-04-24 12:00:00,13.99,14.01,13.97,14.01,239571.37389973213,13.99,14.01,13.97,14.01,239571.3739
2008-04-24 12:30:00,14.0,14.08,13.99,14.04,170685.03635667817,14.0,14.08,13.99,14.04,170685.0364
2008-04-24 13:00:00,14.04,14.05,13.97,13.99,201301.18637581324,14.04,14.05,13.97,13.99,201301.1864
2008-04-24 13:30:00,13.98,14.06,13.98,14.05,220053.5782625335,13.98,14.06,13.98,14.05,220053.5783
2008-04-24 14:00:00,14.05,14.08,14.01,14.08,201301.18637581324,14.05,14.08,14.01,14.08,201301.1864
2008-04-24 14:30:00,14.07,14.1,14.02,14.03,300420.9720627631,14.07,14.1,14.02,14.03,300420.9721
2008-04-24 15:00:00,14.03,14.09,14.01,14.07,220436.28013777267,14.03,14.09,14.01,14.07,220436.2801
2008-04-24 15:30:00,14.07,14.08,14.01,14.02,415614.2365097589,14.07,14.08,14.01,14.02,415614.2365
2008-04-25 09:30:00,14.02,14.24,13.92,14.18,203214.6957520092,14.02,14.24,13.92,14.18,203214.6958
2008-04-25 10:00:00,14.18,14.19,14.14,14.16,152698.0482204363,14.18,14.19,14.14,14.16,152698.0482
2008-04-25 10:30:00,14.15,14.18,14.1,14.18,168771.52698048222,14.15,14.18,14.1,14.18,168771.527
2008-04-25 11:00:00,14.18,14.19,14.11,14.13,102564.10256410256,14.18,14.19,14.11,14.13,102564.1026
2008-04-25 11:30:00,14.14,14.26,14.14,14.24,397627.24837351707,14.14,14.26,14.14,14.24,397627.2484
2008-04-25 12:00:00,14.24,14.26,14.22,14.25,90700.34443168771,14.24,14.26,14.22,14.25,90700.3444
2008-04-25 12:30:00,14.25,14.25,14.18,14.19,79601.99004975124,14.25,14.25,14.18,14.19,79601.99
2008-04-25 13:00:00,14.18,14.19,14.16,14.16,66972.82816685802,14.18,14.19,14.16,14.16,66972.8282
2008-04-25 13:30:00,14.17,14.21,14.16,14.21,73096.05817068504,14.17,14.21,14.16,14.21,73096.0582
2008-04-25 14:00:00,14.2,14.2,14.16,14.18,70034.44316877153,14.2,14.2,14.16,14.18,70034.4432
2008-04-25 14:30:00,14.18,14.19,14.16,14.19,66590.12629161883,14.18,14.19,14.16,14.19,66590.1263
2008-04-25 15:00:00,14.18,14.3,14.18,14.28,504018.3696900115,14.18,14.3,14.18,14.28,504018.3697
2008-04-25 15:30:00,14.28,14.3,14.22,14.27,322234.9789513969,14.28,14.3,14.22,14.27,322234.979
2008-04-28 09:30:00,14.25,14.47,14.25,14.45,357060.84959816304,14.25,14.47,14.25,14.45,357060.8496
2008-04-28 10:00:00,14.44,14.46,14.36,14.43,145044.01071565252,14.44,14.46,14.36,14.43,145044.0107
2008-04-28 10:30:00,14.43,14.44,14.38,14.41,133562.95445847686,14.43,14.44,14.38,14.41,133562.9545
2008-04-28 11:00:00,14.42,14.43,14.4,14.43,166858.01760428626,14.42,14.43,14.4,14.43,166858.0176
2008-04-28 11:30:00,14.43,14.46,14.42,14.45,104094.91006505932,14.43,14.46,14.42,14.45,104094.9101
2008-04-28 12:00:00,14.46,14.51,14.45,14.49,100650.59318790662,14.46,14.51,14.45,14.49,100650.5932
2008-04-28 12:30:00,14.49,14.5,14.44,14.46,84959.81630309988,14.49,14.5,14.44,14.46,84959.8163
2008-04-28 13:00:00,14.45,14.45,14.43,14.44,88021.4313050134,14.45,14.45,14.43,14.44,88021.4313
2008-04-28 13:30:00,14.44,14.49,14.44,14.49,99502.48756218904,14.44,14.49,14.44,14.49,99502.4876
2008-04-28 14:00:00,14.49,14.57,14.48,14.55,251435.13203214697,14.49,14.57,14.48,14.55,251435.132
2008-04-28 14:30:00,14.54,14.57,14.53,14.55,238805.97014925376,14.54,14.57,14.53,14.55,238805.9701
2008-04-28 15:00:00,14.56,14.57,14.53,14.53,311136.6245694604,14.56,14.57,14.53,14.53,311136.6246
2008-04-28 15:30:00,14.53,14.55,14.49,14.51,460007.6540375048,14.53,14.55,14.49,14.51,460007.654
2008-04-29 09:30:00,14.42,14.5,14.41,14.47,100650.59318790662,14.42,14.5,14.41,14.47,100650.5932
2008-04-29 10:00:00,14.49,14.49,14.4,14.41,83811.71067738232,14.49,14.49,14.4,14.41,83811.7107
2008-04-29 10:30:00,14.41,14.47,14.41,14.44,100650.59318790662,14.41,14.47,14.41,14.44,100650.5932
2008-04-29 11:00:00,14.45,14.48,14.44,14.48,57405.2812858783,14.45,14.48,14.44,14.48,57405.2813
2008-04-29 11:30:00,14.47,14.48,14.44,14.45,65059.31879066208,14.47,14.48,14.44,14.45,65059.3188
2008-04-29 12:00:00,14.46,14.46,14.39,14.41,84577.1144278607,14.46,14.46,14.39,14.41,84577.1144
2008-04-29 12:30:00,14.4,14.41,14.37,14.37,74244.1637964026,14.4,14.41,14.37,14.37,74244.1638
2008-04-29 13:00:00,14.38,14.42,14.37,14.42,104477.6119402985,14.38,14.42,14.37,14.42,104477.6119
2008-04-29 13:30:00,14.42,14.46,14.42,14.43,68120.93379257558,14.42,14.46,14.42,14.43,68120.9338
2008-04-29 14:00:00,14.42,14.46,14.42,14.45,99885.18943742824,14.42,14.46,14.42,14.45,99885.1894
2008-04-29 14:30:00,14.44,14.48,14.44,14.47,145426.7125908917,14.44,14.48,14.44,14.47,145426.7126
2008-04-29 15:00:00,14.47,14.48,14.45,14.47,126674.32070417146,14.47,14.48,14.45,14.47,126674.3207
2008-04-29 15:30:00,14.47,14.48,14.43,14.44,233830.8457711443,14.47,14.48,14.43,14.44,233830.8458
2008-04-30 09:30:00,14.53,14.54,14.45,14.46,150019.13509376196,14.53,14.54,14.45,14.46,150019.1351
2008-04-30 10:00:00,14.45,14.53,14.43,14.5,158821.2782242633,14.45,14.53,14.43,14.5,158821.2782
2008-04-30 10:30:00,14.49,14.52,14.48,14.5,89169.53693073096,14.49,14.52,14.48,14.5,89169.5369
2008-04-30 11:00:00,14.5,14.51,14.49,14.5,49368.54190585534,14.5,14.51,14.49,14.5,49368.5419
2008-04-30 11:30:00,14.5,14.55,14.5,14.54,88021.4313050134,14.5,14.55,14.5,14.54,88021.4313
2008-04-30 12:00:00,14.54,14.55,14.53,14.53,88786.83505549177,14.54,14.55,14.53,14.53,88786.8351
2008-04-30 12:30:00,14.53,14.56,14.53,14.56,115575.96632223498,14.53,14.56,14.53,14.56,115575.9663
2008-04-30 13:00:00,14.56,14.58,14.56,14.56,76923.07692307692,14.56,14.58,14.56,14.56,76923.0769
2008-04-30 13:30:00,14.56,14.58,14.56,14.57,138538.0788365863,14.56,14.58,14.56,14.57,138538.0788
2008-04-30 14:00:00,14.57,14.67,14.56,14.6,221584.38576349025,14.57,14.67,14.56,14.6,221584.3858
2008-04-30 14:30:00,14.6,14.62,14.5,14.5,207807.11825487943,14.6,14.62,14.5,14.5,207807.1183
2008-04-30 15:00:00,14.5,14.51,14.45,14.5,498277.8415614237,14.5,14.51,14.45,14.5,498277.8416
2008-04-30 15:30:00,14.51,14.56,14.46,14.46,806352.8511289706,14.51,14.56,14.46,14.46,806352.8511
2008-05-01 09:30:00,14.6,14.91,14.6,14.88,490623.8040566399,14.6,14.91,14.6,14.88,490623.8041
2008-05-01 10:00:00,14.88,14.92,14.85,14.9,317259.8545732874,14.88,14.92,14.85,14.9,317259.8546
2008-05-01 10:30:00,14.91,14.91,14.86,14.89,149253.73134328358,14.91,14.91,14.86,14.89,149253.7313
2008-05-01 11:00:00,14.88,14.93,14.88,14.9,192881.7451205511,14.88,14.93,14.88,14.9,192881.7451
2008-05-01 11:30:00,14.9,14.93,14.87,14.88,94144.6613088404,14.9,14.93,14.87,14.88,94144.6613
2008-05-01 12:00:00,14.88,14.93,14.86,14.86,97588.97818599312,14.88,14.93,14.86,14.86,97588.9782
2008-05-01 12:30:00,14.87,14.9,14.86,14.89,146957.52009184845,14.87,14.9,14.86,14.89,146957.5201
2008-05-01 13:00:00,14.89,14.9,14.86,14.87,104860.3138155377,14.89,14.9,14.86,14.87,104860.3138
2008-05-01 13:30:00,14.86,14.89,14.82,14.83,228855.7213930348,14.86,14.89,14.82,14.83,228855.7214
2008-05-01 14:00:00,14.83,14.83,14.76,14.76,311902.0283199388,14.83,14.83,14.76,14.76,311902.0283
2008-05-01 14:30:00,14.76,14.83,14.76,14.82,200153.0807500957,14.76,14.83,14.76,14.82,200153.0808
2008-05-01 15:00:00,14.82,14.83,14.78,14.8,279755.07079984696,14.82,14.83,14.78,14.8,279755.0708
2008-05-01 15:30:00,14.8,14.89,14.8,14.88,399540.75774971297,14.8,14.89,14.8,14.88,399540.7577
2008-05-02 09:30:00,14.94,15.02,14.88,14.89,342135.4764638347,14.94,15.02,14.88,14.89,342135.4765
2008-05-02 10:00:00,14.89,14.9,14.81,14.83,141599.6938384998,14.89,14.9,14.81,14.83,141599.6938
2008-05-02 10:30:00,14.82,14.83,14.73,14.73,220818.98201301188,14.82,14.83,14.73,14.73,220818.982
2008-05-02 11:00:00,14.73,14.76,14.72,14.72,127439.72445464984,14.73,14.76,14.72,14.72,127439.7245
2008-05-02 11:30:00,14.72,14.73,14.7,14.72,100650.59318790662,14.72,14.73,14.7,14.72,100650.5932
2008-05-02 12:00:00,14.72,14.75,14.7,14.74,141982.395713739,14.72,14.75,14.7,14.74,141982.3957
2008-05-02 12:30:00,14.74,14.74,14.67,14.67,151932.64446995792,14.74,14.74,14.67,14.67,151932.6445
2008-05-02 13:00:00,14.68,14.68,14.62,14.66,94144.6613088404,14.68,14.68,14.62,14.66,94144.6613
2008-05-02 13:30:00,14.66,14.69,14.66,14.66,99885.18943742824,14.66,14.69,14.66,14.66,99885.1894
2008-05-02 14:00:00,14.66,14.69,14.66,14.67,126291.61882893227,14.66,14.69,14.66,14.67,126291.6188
2008-05-02 14:30:00,14.67,14.7,14.66,14.67,123995.40757749714,14.67,14.7,14.66,14.67,123995.4076
2008-05-02 15:00:00,14.67,14.76,14.67,14.75,246460.0076540376,14.67,14.76,14.67,14.75,246460.0077
2008-05-02 15:30:00,14.75,14.75,14.68,14.73,406812.0933792576,14.75,14.75,14.68,14.73,406812.0934
2008-05-05 09:30:00,14.71,14.87,14.65,14.77,439724.4546498278,14.71,14.87,14.65,14.77,439724.4546
2008-05-05 10:00:00,14.79,14.92,14.7,14.72,230386.5288939916,14.79,14.92,14.7,14.72,230386.5289
2008-05-05 10:30:00,14.71,14.73,14.68,14.68,217757.3670110984,14.71,14.73,14.68,14.68,217757.367
2008-05-05 11:00:00,14.68,14.74,14.68,14.74,140834.29008802143,14.68,14.74,14.68,14.74,140834.2901
2008-05-05 11:30:00,14.74,14.79,14.72,14.72,148488.3275928052,14.74,14.79,14.72,14.72,148488.3276
2008-05-05 12:00:00,14.73,14.75,14.71,14.71,180252.58323765788,14.73,14.75,14.71,14.71,180252.5832
2008-05-05 12:30:00,14.71,14.81,14.69,14.79,178339.07386146192,14.71,14.81,14.69,14.79,178339.0739
2008-05-05 13:00:00,14.79,14.85,14.78,14.82,273249.13892078074,14.79,14.85,14.78,14.82,273249.1389
2008-05-05 13:30:00,14.82,14.84,14.81,14.82,176425.564485266,14.82,14.84,14.81,14.82,176425.5645
2008-05-05 14:00:00,14.81,14.85,14.8,14.81,194412.55262150784,14.81,14.85,14.8,14.81,194412.5526
2008-05-05 14:30:00,14.81,14.86,14.81,14.85,268274.01454267127,14.81,14.86,14.81,14.85,268274.0145
2008-05-05 15:00:00,14.86,14.88,14.83,14.86,149253.73134328358,14.86,14.88,14.83,14.86,149253.7313
2008-05-05 15:30:00,14.87,14.96,14.86,14.94,486796.785304248,14.87,14.96,14.86,14.94,486796.7853
2008-05-06 09:30:00,14.75,15.02,14.27,14.3,791810.1798698814,14.75,15.02,14.27,14.3,791810.1799
2008-05-06 10:00:00,14.28,14.52,14.28,14.52,675468.809797168,14.28,14.52,14.28,14.52,675468.8098
2008-05-06 10:30:00,14.5,14.66,14.49,14.64,482969.7665518561,14.5,14.66,14.49,14.64,482969.7666
2008-05-06 11:00:00,14.64,14.66,14.57,14.6,302334.4814389591,14.64,14.66,14.57,14.6,302334.4814
2008-05-06 11:30:00,14.6,14.62,14.56,14.6,187141.21699196327,14.6,14.62,14.56,14.6,187141.217
2008-05-06 12:00:00,14.61,14.67,14.6,14.66,164944.50822809033,14.61,14.67,14.6,14.66,164944.5082
2008-05-06 12:30:00,14.66,14.67,14.61,14.64,212016.8388825105,14.66,14.67,14.61,14.64,212016.8389
2008-05-06 13:00:00,14.64,14.67,14.64,14.65,248373.51703023343,14.64,14.67,14.64,14.65,248373.517
2008-05-06 13:30:00,14.65,14.71,14.62,14.65,251817.83390738617,14.65,14.71,14.62,14.65,251817.8339
2008-05-06 14:00:00,14.66,14.68,14.63,14.63,830845.7711442787,14.66,14.68,14.63,14.63,830845.7711
2008-05-06 14:30:00,14.62,14.64,14.6,14.63,490241.1021814007,14.62,14.64,14.6,14.63,490241.1022
2008-05-06 15:00:00,14.64,14.66,14.61,14.62,432070.417145044,14.64,14.66,14.61,14.62,432070.4171
2008-05-06 15:30:00,14.62,14.67,14.6,14.62,738997.3210868734,14.62,14.67,14.6,14.62,738997.3211
2008-05-07 09:30:00,14.68,14.68,14.54,14.58,194412.55262150784,14.68,14.68,14.54,14.58,194412.5526
2008-05-07 10:00:00,14.58,14.69,14.54,14.69,213930.34825870648,14.58,14.69,14.54,14.69,213930.3483
2008-05-07 10:30:00,14.69,14.72,14.64,14.64,214313.05013394565,14.69,14.72,14.64,14.64,214313.0501
2008-05-07 11:00:00,14.63,14.64,14.56,14.57,79984.69192499043,14.63,14.64,14.56,14.57,79984.6919
2008-05-07 11:30:00,14.57,14.57,14.53,14.53,118254.8794489093,14.57,14.57,14.53,14.53,118254.8794
2008-05-07 12:00:00,14.54,14.59,14.52,14.53,122081.8982013012,14.54,14.59,14.52,14.53,122081.8982
2008-05-07 12:30:00,14.53,14.54,14.5,14.5,81898.20130118637,14.53,14.54,14.5,14.5,81898.2013
2008-05-07 13:00:00,14.5,14.5,14.41,14.47,221201.68388825105,14.5,14.5,14.41,14.47,221201.6839
2008-05-07 13:30:00,14.47,14.51,14.46,14.47,79601.99004975124,14.47,14.51,14.46,14.47,79601.99
2008-05-07 14:00:00,14.47,14.51,14.46,14.47,115958.66819747417,14.47,14.51,14.46,14.47,115958.6682
2008-05-07 14:30:00,14.47,14.5,14.41,14.41,212782.2426329889,14.47,14.5,14.41,14.41,212782.2426
2008-05-07 15:00:00,14.41,14.43,14.36,14.37,269039.4182931497,14.41,14.43,14.36,14.37,269039.4183
2008-05-07 15:30:00,14.37,14.4,14.36,14.38,584768.4653654803,14.37,14.4,14.36,14.38,584768.4654
2008-05-08 09:30:00,14.47,14.47,14.37,14.4,132797.55070799848,14.47,14.47,14.37,14.4,132797.5507
2008-05-08 10:00:00,14.4,14.47,14.4,14.47,132414.84883275928,14.4,14.47,14.4,14.47,132414.8488
2008-05-08 10:30:00,14.46,14.46,14.35,14.39,144661.30884041332,14.46,14.46,14.35,14.39,144661.3088
2008-05-08 11:00:00,14.39,14.47,14.38,14.46,122081.8982013012,14.39,14.47,14.38,14.46,122081.8982
2008-05-08 11:30:00,14.46,14.5,14.44,14.44,157673.17259854573,14.46,14.5,14.44,14.44,157673.1726
2008-05-08 12:00:00,14.45,14.45,14.39,14.4,98737.08381171068,14.45,14.45,14.39,14.4,98737.0838
2008-05-08 12:30:00,14.4,14.43,14.39,14.41,58553.386911595866,14.4,14.43,14.39,14.41,58553.3869
2008-05-08 13:00:00,14.41,14.47,14.39,14.44,81132.797550708,14.41,14.47,14.39,14.44,81132.7976
2008-05-08 13:30:00,14.45,14.51,14.44,14.49,120168.38882510526,14.45,14.51,14.44,14.49,120168.3888
2008-05-08 14:00:00,14.49,14.5,14.38,14.38,81132.797550708,14.49,14.5,14.38,14.38,81132.7976
2008-05-08 14:30:00,14.38,14.38,14.33,14.34,218522.7707615768,14.38,14.38,14.33,14.34,218522.7708
2008-05-08 15:00:00,14.35,14.35,14.32,14.32,180252.58323765788,14.35,14.35,14.32,14.32,180252.5832
2008-05-08 15:30:00,14.32,14.42,14.31,14.42,509758.89781859936,14.32,14.42,14.31,14.42,509758.8978
2008-05-09 09:30:00,14.33,14.37,14.23,14.26,245311.90202831995,14.33,14.37,14.23,14.26,245311.902
2008-05-09 10:00:00,14.26,14.35,14.26,14.26,274014.5426712591,14.26,14.35,14.26,14.26,274014.5427
2008-05-09 10:30:00,14.26,14.4,14.26,14.4,137389.97321086875,14.26,14.4,14.26,14.4,137389.9732
2008-05-09 11:00:00,14.4,14.43,14.37,14.4,213164.9445082281,14.4,14.43,14.37,14.4,213164.9445
2008-05-09 11:30:00,14.4,14.41,14.37,14.38,150784.5388442403,14.4,14.41,14.37,14.38,150784.5388
2008-05-09 12:00:00,14.37,14.38,14.3,14.33,104477.6119402985,14.37,14.38,14.3,14.33,104477.6119
2008-05-09 12:30:00,14.33,14.34,14.32,14.34,75392.26942212017,14.33,14.34,14.32,14.34,75392.2694
2008-05-09 13:00:00,14.34,14.37,14.3,14.31,90317.64255644853,14.34,14.37,14.3,14.31,90317.6426
2008-05-09 13:30:00,14.31,14.36,14.31,14.35,71947.95254496747,14.31,14.36,14.31,14.35,71947.9525
2008-05-09 14:00:00,14.36,14.41,14.35,14.36,112514.35132032148,14.36,14.41,14.35,14.36,112514.3513
2008-05-09 14:30:00,14.37,14.37,14.32,14.33,70799.8469192499,14.37,14.37,14.32,14.33,70799.8469
2008-05-09 15:00:00,14.33,14.37,14.32,14.36,147340.22196708765,14.33,14.37,14.32,14.36,147340.222
2008-05-09 15:30:00,14.36,14.42,14.35,14.42,344814.389590509,14.36,14.42,14.35,14.42,344814.3896
2008-05-12 09:30:00,14.43,14.43,14.19,14.26,216226.5595101416,14.43,14.43,14.19,14.26,216226.5595
2008-05-12 10:00:00,14.25,14.26,14.21,14.23,260237.27516264832,14.25,14.26,14.21,14.23,260237.2752
2008-05-12 10:30:00,14.24,14.34,14.23,14.32,164561.80635285113,14.24,14.34,14.23,14.32,164561.8064
2008-05-12 11:00:00,14.31,14.33,14.28,14.31,83046.30692690394,14.31,14.33,14.28,14.31,83046.3069
2008-05-12 11:30:00,14.31,14.34,14.29,14.33,89934.94068120934,14.31,14.34,14.29,14.33,89934.9407
2008-05-12 12:00:00,14.33,14.35,14.3,14.31,136624.56946039037,14.33,14.35,14.3,14.31,136624.5695
2008-05-12 12:30:00,14.31,14.32,14.3,14.31,84577.1144278607,14.31,14.32,14.3,14.31,84577.1144
2008-05-12 13:00:00,14.31,14.31,14.27,14.27,43245.31190202832,14.31,14.31,14.27,14.27,43245.3119
2008-05-12 13:30:00,14.27,14.28,14.26,14.28,79984.69192499043,14.27,14.28,14.26,14.28,79984.6919
2008-05-12 14:00:00,14.27,14.32,14.26,14.32,120168.38882510526,14.27,14.32,14.26,14.32,120168.3888
2008-05-12 14:30:00,14.33,14.36,14.33,14.36,74244.1637964026,14.33,14.36,14.33,14.36,74244.1638
2008-05-12 15:00:00,14.35,14.35,14.28,14.29,161117.48947569844,14.35,14.35,14.28,14.29,161117.4895
2008-05-12 15:30:00,14.29,14.33,14.29,14.33,276693.45579793345,14.29,14.33,14.29,14.33,276693.4558
2008-05-13 09:30:00,14.26,14.36,14.16,14.23,153846.15384615384,14.26,14.36,14.16,14.23,153846.1538
2008-05-13 10:00:00,14.22,14.26,14.22,14.25,264446.9957902794,14.22,14.26,14.22,14.25,264446.9958
2008-05-13 10:30:00,14.26,14.28,14.25,14.26,331419.8239571374,14.26,14.28,14.25,14.26,331419.824
2008-05-13 11:00:00,14.26,14.28,14.25,14.25,279755.07079984696,14.26,14.28,14.25,14.25,279755.0708
2008-05-13 11:30:00,14.26,14.27,14.25,14.27,284730.1951779564,14.26,14.27,14.25,14.27,284730.1952
2008-05-13 12:00:00,14.27,14.29,14.27,14.28,282051.28205128206,14.27,14.29,14.27,14.28,282051.2821
2008-05-13 12:30:00,14.28,14.3,14.26,14.26,92231.15193264448,14.28,14.3,14.26,14.26,92231.1519
2008-05-13 13:00:00,14.26,14.26,14.22,14.25,83811.71067738232,14.26,14.26,14.22,14.25,83811.7107
2008-05-13 13:30:00,14.25,14.26,14.24,14.26,190202.8319938768,14.25,14.26,14.24,14.26,190202.832
2008-05-13 14:00:00,14.26,14.27,14.24,14.25,122464.6000765404,14.26,14.27,14.24,14.25,122464.6001
2008-05-13 14:30:00,14.25,14.3,14.24,14.3,231917.3363949484,14.25,14.3,14.24,14.3,231917.3364
2008-05-13 15:00:00,14.3,14.3,14.29,14.3,319173.3639494834,14.3,14.3,14.29,14.3,319173.3639
2008-05-13 15:30:00,14.3,14.34,14.28,14.33,373899.73210868734,14.3,14.34,14.28,14.33,373899.7321
2008-05-14 09:30:00,14.35,14.42,14.29,14.42,157673.17259854573,14.35,14.42,14.29,14.42,157673.1726
2008-05-14 10:00:00,14.42,14.53,14.4,14.5,212016.8388825105,14.42,14.53,14.4,14.5,212016.8389
2008-05-14 10:30:00,14.51,14.54,14.47,14.52,231917.3363949484,14.51,14.54,14.47,14.52,231917.3364
2008-05-14 11:00:00,14.52,14.55,14.51,14.54,165327.2101033295,14.52,14.55,14.51,14.54,165327.2101
2008-05-14 11:30:00,14.54,14.56,14.54,14.56,92231.15193264448,14.54,14.56,14.54,14.56,92231.1519
2008-05-14 12:00:00,14.56,14.58,14.55,14.57,124760.81132797552,14.56,14.58,14.55,14.57,124760.8113
2008-05-14 12:30:00,14.57,14.59,14.57,14.59,108687.33256792958,14.57,14.59,14.57,14.59,108687.3326
2008-05-14 13:00:00,14.59,14.63,14.59,14.63,140451.58821278226,14.59,14.63,14.59,14.63,140451.5882
2008-05-14 13:30:00,14.63,14.64,14.6,14.6,226176.8082663605,14.63,14.64,14.6,14.6,226176.8083
2008-05-14 14:00:00,14.61,14.61,14.57,14.58,63911.21316494452,14.61,14.61,14.57,14.58,63911.2132
2008-05-14 14:30:00,14.58,14.59,14.52,14.55,123612.70570225795,14.58,14.59,14.52,14.55,123612.7057
2008-05-14 15:00:00,14.55,14.55,14.5,14.53,156142.36509758898,14.55,14.55,14.5,14.53,156142.3651
2008-05-14 15:30:00,14.53,14.54,14.48,14.51,417527.7458859549,14.53,14.54,14.48,14.51,417527.7459
2008-05-15 09:30:00,14.47,14.53,14.39,14.39,161117.48947569844,14.47,14.53,14.39,14.39,161117.4895
2008-05-15 10:00:00,14.4,14.47,14.4,14.45,160734.78760045924,14.4,14.47,14.4,14.45,160734.7876
2008-05-15 10:30:00,14.44,14.5,14.4,14.49,138538.0788365863,14.44,14.5,14.4,14.49,138538.0788
2008-05-15 11:00:00,14.49,14.56,14.48,14.51,308457.7114427861,14.49,14.56,14.48,14.51,308457.7114
2008-05-15 11:30:00,14.52,14.55,14.5,14.55,146574.81821660927,14.52,14.55,14.5,14.55,146574.8182
2008-05-15 12:00:00,14.54,14.61,14.53,14.61,150401.83696900116,14.54,14.61,14.53,14.61,150401.837
2008-05-15 12:30:00,14.61,14.66,14.61,14.64,250287.02640642945,14.61,14.66,14.61,14.64,250287.0264
2008-05-15 13:00:00,14.65,14.7,14.65,14.67,191733.6394948336,14.65,14.7,14.65,14.67,191733.6395
2008-05-15 13:30:00,14.66,14.69,14.65,14.66,118254.8794489093,14.66,14.69,14.65,14.66,118254.8794
2008-05-15 14:00:00,14.67,14.75,14.66,14.7,357826.25334864145,14.67,14.75,14.66,14.7,357826.2533
2008-05-15 14:30:00,14.7,14.75,14.7,14.73,312667.4320704172,14.7,14.75,14.7,14.73,312667.4321
2008-05-15 15:00:00,14.73,14.73,14.63,14.66,294297.7420589361,14.73,14.73,14.63,14.66,294297.7421
2008-05-15 15:30:00,14.66,14.7,14.65,14.68,355147.3402219671,14.66,14.7,14.65,14.68,355147.3402
2008-05-16 09:30:00,14.77,14.77,14.49,14.53,405663.98775354,14.77,14.77,14.49,14.53,405663.9878
2008-05-16 10:00:00,14.52,14.6,14.5,14.59,233830.8457711443,14.52,14.6,14.5,14.59,233830.8458
2008-05-16 10:30:00,14.59,14.59,14.5,14.52,114045.15882127822,14.59,14.59,14.5,14.52,114045.1588
2008-05-16 11:00:00,14.5,14.52,14.47,14.52,82663.60505166475,14.5,14.52,14.47,14.52,82663.6051
2008-05-16 11:30:00,14.52,14.58,14.51,14.57,61615.00191350938,14.52,14.58,14.51,14.57,61615.0019
2008-05-16 12:00:00,14.58,14.58,14.54,14.58,88404.13318025258,14.58,14.58,14.54,14.58,88404.1332
2008-05-16 12:30:00,14.58,14.61,14.55,14.61,94527.3631840796,14.58,14.61,14.55,14.61,94527.3632
2008-05-16 13:00:00,14.61,14.61,14.55,14.59,72330.65442020666,14.61,14.61,14.55,14.59,72330.6544
2008-05-16 13:30:00,14.59,14.64,14.59,14.64,188289.3226176808,14.59,14.64,14.59,14.64,188289.3226
2008-05-16 14:00:00,14.64,14.67,14.63,14.66,94527.3631840796,14.64,14.67,14.63,14.66,94527.3632
2008-05-16 14:30:00,14.66,14.66,14.63,14.65,150019.13509376196,14.66,14.66,14.63,14.65,150019.1351
2008-05-16 15:00:00,14.65,14.69,14.63,14.67,130501.33945656336,14.65,14.69,14.63,14.67,130501.3395
2008-05-16 15:30:00,14.67,14.67,14.63,14.66,249138.92078071184,14.67,14.67,14.63,14.66,249138.9208
2008-05-19 09:30:00,14.61,14.65,14.4,14.44,306161.50019135093,14.61,14.65,14.4,14.44,306161.5002
2008-05-19 10:00:00,14.44,14.47,14.41,14.44,362801.37772675086,14.44,14.47,14.41,14.44,362801.3777
2008-05-19 10:30:00,14.44,14.5,14.44,14.46,262150.78453884425,14.44,14.5,14.44,14.46,262150.7845
2008-05-19 11:00:00,14.46,14.59,14.45,14.57,343666.28396479145,14.46,14.59,14.45,14.57,343666.284
2008-05-19 11:30:00,14.57,14.59,14.5,14.54,220053.5782625335,14.57,14.59,14.5,14.54,220053.5783
2008-05-19 12:00:00,14.55,14.56,14.54,14.56,121316.49445082282,14.55,14.56,14.54,14.56,121316.4945
2008-05-19 12:30:00,14.56,14.59,14.55,14.59,106773.82319173364,14.56,14.59,14.55,14.59,106773.8232
2008-05-19 13:00:00,14.59,14.66,14.59,14.66,262533.48641408345,14.59,14.66,14.59,14.66,262533.4864
2008-05-19 13:30:00,14.65,14.66,14.59,14.61,209720.6276310754,14.65,14.66,14.59,14.61,209720.6276
2008-05-19 14:00:00,14.6,14.64,14.57,14.58,442786.0696517413,14.6,14.64,14.57,14.58,442786.0697
2008-05-19 14:30:00,14.59,14.6,14.56,14.58,264446.9957902794,14.59,14.6,14.56,14.58,264446.9958
2008-05-19 15:00:00,14.58,14.58,14.54,14.55,295063.1458094145,14.58,14.58,14.54,14.55,295063.1458
2008-05-19 15:30:00,14.55,14.55,14.39,14.41,959050.8993494068,14.55,14.55,14.39,14.41,959050.8993
2008-05-20 09:30:00,14.4,14.62,14.33,14.33,332950.63145809417,14.4,14.62,14.33,14.33,332950.6315
2008-05-20 10:00:00,14.33,14.49,14.32,14.47,382319.1733639495,14.33,14.49,14.32,14.47,382319.1734
2008-05-20 10:30:00,14.47,14.47,14.4,14.43,160734.78760045924,14.47,14.47,14.4,14.43,160734.7876
2008-05-20 11:00:00,14.43,14.44,14.38,14.43,120933.79257558363,14.43,14.44,14.38,14.43,120933.7926
2008-05-20 11:30:00,14.43,14.44,14.4,14.41,70034.44316877153,14.43,14.44,14.4,14.41,70034.4432
2008-05-20 12:00:00,14.41,14.42,14.38,14.4,95292.76693455798,14.41,14.42,14.38,14.4,95292.7669
2008-05-20 12:30:00,14.4,14.42,14.4,14.4,76923.07692307692,14.4,14.42,14.4,14.4,76923.0769
2008-05-20 13:00:00,14.41,14.43,14.39,14.39,93761.95943360122,14.41,14.43,14.39,14.39,93761.9594
2008-05-20 13:30:00,14.39,14.41,14.34,14.34,326827.40145426715,14.39,14.41,14.34,14.34,326827.4015
2008-05-20 14:00:00,14.34,14.35,14.29,14.31,189054.7263681592,14.34,14.35,14.29,14.31,189054.7264
2008-05-20 14:30:00,14.31,14.35,14.31,14.31,112514.35132032148,14.31,14.35,14.31,14.31,112514.3513
2008-05-20 15:00:00,14.31,14.35,14.3,14.31,176042.8626100268,14.31,14.35,14.3,14.31,176042.8626
2008-05-20 15:30:00,14.31,14.36,14.27,14.36,352085.7252200536,14.31,14.36,14.27,14.36,352085.7252
2008-05-21 09:30:00,14.32,14.54,14.32,14.47,112131.64944508228,14.32,14.54,14.32,14.47,112131.6494
2008-05-21 10:00:00,14.47,14.56,14.47,14.52,267508.6107921929,14.47,14.56,14.47,14.52,267508.6108
2008-05-21 10:30:00,14.51,14.54,14.41,14.42,223115.193264447,14.51,14.54,14.41,14.42,223115.1933
2008-05-21 11:00:00,14.42,14.42,14.37,14.39,110600.84194412552,14.42,14.42,14.37,14.39,110600.8419
2008-05-21 11:30:00,14.39,14.46,14.38,14.45,86107.92192881745,14.39,14.46,14.38,14.45,86107.9219
2008-05-21 12:00:00,14.44,14.45,14.43,14.45,103329.50631458094,14.44,14.45,14.43,14.45,103329.5063
2008-05-21 12:30:00,14.44,14.46,14.42,14.44,486796.785304248,14.44,14.46,14.42,14.44,486796.7853
2008-05-21 13:00:00,14.44,14.44,14.41,14.41,83811.71067738232,14.44,14.44,14.41,14.41,83811.7107
2008-05-21 13:30:00,14.41,14.44,14.41,14.42,183696.90011481056,14.41,14.44,14.41,14.42,183696.9001
2008-05-21 14:00:00,14.41,14.43,14.28,14.31,191350.9376195944,14.41,14.43,14.28,14.31,191350.9376
2008-05-21 14:30:00,14.31,14.34,14.27,14.33,125526.2150784539,14.31,14.34,14.27,14.33,125526.2151
2008-05-21 15:00:00,14.32,14.37,14.3,14.36,140451.58821278226,14.32,14.37,14.3,14.36,140451.5882
2008-05-21 15:30:00,14.36,14.37,14.27,14.29,282433.98392652126,14.36,14.37,14.27,14.29,282433.9839
2008-05-22 09:30:00,14.33,14.47,14.19,14.2,480290.8534251818,14.33,14.47,14.19,14.2,480290.8534
2008-05-22 10:00:00,14.2,14.34,14.2,14.32,188289.3226176808,14.2,14.34,14.2,14.32,188289.3226
2008-05-22 10:30:00,14.33,14.39,14.32,14.39,109452.73631840796,14.33,14.39,14.32,14.39,109452.7363
2008-05-22 11:00:00,14.39,14.42,14.38,14.4,105625.71756601609,14.39,14.42,14.38,14.4,105625.7176
2008-05-22 11:30:00,14.4,14.42,14.35,14.42,523918.8672024493,14.4,14.42,14.35,14.42,523918.8672
2008-05-22 12:00:00,14.42,14.54,14.42,14.53,168388.825105243,14.42,14.54,14.42,14.53,168388.8251
2008-05-22 12:30:00,14.53,14.6,14.51,14.56,165327.2101033295,14.53,14.6,14.51,14.56,165327.2101
2008-05-22 13:00:00,14.57,14.6,14.53,14.55,137007.27133562954,14.57,14.6,14.53,14.55,137007.2713
2008-05-22 13:30:00,14.55,14.61,14.54,14.55,212399.54075774967,14.55,14.61,14.54,14.55,212399.5408
2008-05-22 14:00:00,14.56,14.58,14.52,14.55,123612.70570225795,14.56,14.58,14.52,14.55,123612.7057
2008-05-22 14:30:00,14.55,14.55,14.51,14.52,109070.03444316876,14.55,14.55,14.51,14.52,109070.0344
2008-05-22 15:00:00,14.52,14.54,14.47,14.47,158438.5763490241,14.52,14.54,14.47,14.47,158438.5763
2008-05-22 15:30:00,14.47,14.56,14.47,14.56,539609.644087256,14.47,14.56,14.47,14.56,539609.6441
2008-05-23 09:30:00,14.48,14.48,14.24,14.36,324531.190202832,14.48,14.48,14.24,14.36,324531.1902
2008-05-23 10:00:00,14.36,14.37,14.32,14.33,189820.1301186376,14.36,14.37,14.32,14.33,189820.1301
2008-05-23 10:30:00,14.33,14.33,14.27,14.33,79601.99004975124,14.33,14.33,14.27,14.33,79601.99
2008-05-23 11:00:00,14.33,14.38,14.33,14.35,203214.6957520092,14.33,14.38,14.33,14.35,203214.6958
2008-05-23 11:30:00,14.35,14.38,14.32,14.34,210103.3295063146,14.35,14.38,14.32,14.34,210103.3295
2008-05-23 12:00:00,14.34,14.38,14.34,14.35,94144.6613088404,14.34,14.38,14.34,14.35,94144.6613
2008-05-23 12:30:00,14.35,14.36,14.32,14.32,50899.34940681209,14.35,14.36,14.32,14.32,50899.3494
2008-05-23 13:00:00,14.32,14.35,14.31,14.31,36739.38002296211,14.32,14.35,14.31,14.31,36739.38
2008-05-23 13:30:00,14.31,14.35,14.27,14.27,55491.77190968236,14.31,14.35,14.27,14.27,55491.7719
2008-05-23 14:00:00,14.27,14.3,14.27,14.29,60466.89628779182,14.27,14.3,14.27,14.29,60466.8963
2008-05-23 14:30:00,14.29,14.31,14.29,14.29,51282.05128205128,14.29,14.31,14.29,14.29,51282.0513
2008-05-23 15:00:00,14.29,14.3,14.25,14.3,88021.4313050134,14.29,14.3,14.25,14.3,88021.4313
2008-05-23 15:30:00,14.3,14.31,14.24,14.3,217757.3670110984,14.3,14.31,14.24,14.3,217757.367
2008-05-27 09:30:00,14.36,14.36,14.22,14.28,147340.22196708765,14.36,14.36,14.22,14.28,147340.222
2008-05-27 10:00:00,14.27,14.38,14.26,14.34,110983.54381936471,14.27,14.38,14.26,14.34,110983.5438
2008-05-27 10:30:00,14.35,14.37,14.28,14.31,125143.51320321472,14.35,14.37,14.28,14.31,125143.5132
2008-05-27 11:00:00,14.31,14.31,14.25,14.26,102181.40068886336,14.31,14.31,14.25,14.26,102181.4007
2008-05-27 11:30:00,14.26,14.29,14.25,14.27,63911.21316494452,14.26,14.29,14.25,14.27,63911.2132
2008-05-27 12:00:00,14.27,14.28,14.26,14.26,52430.15690776885,14.27,14.28,14.26,14.26,52430.1569
2008-05-27 12:30:00,14.26,14.28,14.25,14.26,158055.87447378493,14.26,14.28,14.25,14.26,158055.8745
2008-05-27 13:00:00,14.26,14.27,14.24,14.27,138538.0788365863,14.26,14.27,14.24,14.27,138538.0788
2008-05-27 13:30:00,14.27,14.31,14.25,14.3,55491.77190968236,14.27,14.31,14.25,14.3,55491.7719
2008-05-27 14:00:00,14.3,14.36,14.3,14.34,88786.83505549177,14.3,14.36,14.3,14.34,88786.8351
2008-05-27 14:30:00,14.35,14.43,14.35,14.41,300038.2701875239,14.35,14.43,14.35,14.41,300038.2702
2008-05-27 15:00:00,14.4,14.44,14.39,14.4,107921.9288174512,14.4,14.44,14.39,14.4,107921.9288
2008-05-27 15:30:00,14.41,14.5,14.41,14.5,514351.3203214696,14.41,14.5,14.41,14.5,514351.3203
2008-05-28 09:30:00,14.52,14.53,14.37,14.5,92613.85380788366,14.52,14.53,14.37,14.5,92613.8538
2008-05-28 10:00:00,14.48,14.49,14.31,14.34,278989.6670493685,14.48,14.49,14.31,14.34,278989.667
2008-05-28 10:30:00,14.35,14.4,14.34,14.37,82280.90317642556,14.35,14.4,14.34,14.37,82280.9032
2008-05-28 11:00:00,14.37,14.38,14.31,14.38,107921.9288174512,14.37,14.38,14.31,14.38,107921.9288
2008-05-28 11:30:00,14.38,14.43,14.36,14.39,102181.40068886336,14.38,14.43,14.36,14.39,102181.4007
2008-05-28 12:00:00,14.39,14.39,14.33,14.35,169919.63260619977,14.39,14.39,14.33,14.35,169919.6326
2008-05-28 12:30:00,14.35,14.38,14.33,14.38,70799.8469192499,14.35,14.38,14.33,14.38,70799.8469
2008-05-28 13:00:00,14.37,14.4,14.36,14.38,79219.28817451205,14.37,14.4,14.36,14.38,79219.2882
2008-05-28 13:30:00,14.38,14.38,14.36,14.37,91848.45005740528,14.38,14.38,14.36,14.37,91848.4501
2008-05-28 14:00:00,14.37,14.41,14.37,14.39,81515.49942594719,14.37,14.41,14.37,14.39,81515.4994
2008-05-28 14:30:00,14.38,14.4,14.36,14.37,94527.3631840796,14.38,14.4,14.36,14.37,94527.3632
2008-05-28 15:00:00,14.37,14.44,14.37,14.43,102946.80443934177,14.37,14.44,14.37,14.43,102946.8044
2008-05-28 15:30:00,14.43,14.45,14.4,14.44,313432.8358208956,14.43,14.45,14.4,14.44,313432.8358
2008-05-29 09:30:00,14.4,14.49,14.37,14.48,108687.33256792958,14.4,14.49,14.37,14.48,108687.3326
2008-05-29 10:00:00,14.48,14.54,14.42,14.51,108687.33256792958,14.48,14.54,14.42,14.51,108687.3326
2008-05-29 10:30:00,14.5,14.54,14.38,14.51,107539.22694221202,14.5,14.54,14.38,14.51,107539.2269
2008-05-29 11:00:00,14.51,14.52,14.48,14.49,52430.15690776885,14.51,14.52,14.48,14.49,52430.1569
2008-05-29 11:30:00,14.5,14.6,14.5,14.6,61997.70378874857,14.5,14.6,14.5,14.6,61997.7038
2008-05-29 12:00:00,14.59,14.59,14.54,14.58,57405.2812858783,14.59,14.59,14.54,14.58,57405.2813
2008-05-29 12:30:00,14.57,14.63,14.55,14.62,66590.12629161883,14.57,14.63,14.55,14.62,66590.1263
2008-05-29 13:00:00,14.62,14.63,14.59,14.6,41714.504401071565,14.62,14.63,14.59,14.6,41714.5044
2008-05-29 13:30:00,14.6,14.61,14.58,14.59,44010.7156525067,14.6,14.61,14.58,14.59,44010.7157
2008-05-29 14:00:00,14.59,14.64,14.56,14.61,86490.62380405664,14.59,14.64,14.56,14.61,86490.6238
2008-05-29 14:30:00,14.61,14.63,14.58,14.6,44393.417527745885,14.61,14.63,14.58,14.6,44393.4175
2008-05-29 15:00:00,14.59,14.61,14.59,14.6,132414.84883275928,14.59,14.61,14.59,14.6,132414.8488
2008-05-29 15:30:00,14.6,14.64,14.58,14.58,317642.5564485266,14.6,14.64,14.58,14.58,317642.5564
2008-05-30 09:30:00,14.52,14.64,14.36,14.37,219670.8763872943,14.52,14.64,14.36,14.37,219670.8764
2008-05-30 10:00:00,14.38,14.48,14.38,14.47,93379.25755836203,14.38,14.48,14.38,14.47,93379.2576
2008-05-30 10:30:00,14.47,14.5,14.44,14.46,76157.67317259854,14.47,14.5,14.44,14.46,76157.6732
2008-05-30 11:00:00,14.47,14.52,14.46,14.5,91465.74818216608,14.47,14.52,14.46,14.5,91465.7482
2008-05-30 11:30:00,14.5,14.56,14.5,14.55,54343.66628396479,14.5,14.56,14.5,14.55,54343.6663
2008-05-30 12:00:00,14.55,14.55,14.51,14.52,47837.73440489858,14.55,14.55,14.51,14.52,47837.7344
2008-05-30 12:30:00,14.52,14.53,14.49,14.51,86490.62380405664,14.52,14.53,14.49,14.51,86490.6238
2008-05-30 13:00:00,14.51,14.54,14.5,14.51,157290.47072330656,14.51,14.54,14.5,14.51,157290.4707
2008-05-30 13:30:00,14.51,14.53,14.5,14.52,48603.13815537696,14.51,14.53,14.5,14.52,48603.1382
2008-05-30 14:00:00,14.52,14.52,14.49,14.52,75009.56754688098,14.52,14.52,14.49,14.52,75009.5675
2008-05-30 14:30:00,14.52,14.56,14.52,14.54,73478.76004592422,14.52,14.56,14.52,14.54,73478.76
2008-05-30 15:00:00,14.54,14.54,14.51,14.53,108687.33256792958,14.54,14.54,14.51,14.53,108687.3326
2008-05-30 15:30:00,14.54,14.58,14.52,14.55,254496.74703406048,14.54,14.58,14.52,14.55,254496.747
2008-06-02 09:30:00,14.52,14.6,14.32,14.39,275162.6482969767,14.52,14.6,14.32,14.39,275162.6483
2008-06-02 10:00:00,14.39,14.41,14.27,14.34,316111.74894756987,14.39,14.41,14.27,14.34,316111.7489
2008-06-02 10:30:00,14.35,14.35,14.21,14.21,181017.98698813625,14.35,14.35,14.21,14.21,181017.987
2008-06-02 11:00:00,14.21,14.23,14.2,14.22,192116.3413700727,14.21,14.23,14.2,14.22,192116.3414
2008-06-02 11:30:00,14.22,14.22,14.19,14.21,704171.4504401071,14.22,14.22,14.19,14.21,704171.4504
2008-06-02 12:00:00,14.21,14.21,14.16,14.17,187141.21699196327,14.21,14.21,14.16,14.17,187141.217
2008-06-02 12:30:00,14.17,14.17,14.11,14.12,213547.64638346728,14.17,14.17,14.11,14.12,213547.6464
2008-06-02 13:00:00,14.12,14.15,14.12,14.13,156525.06697282818,14.12,14.15,14.12,14.13,156525.067
2008-06-02 13:30:00,14.13,14.21,14.12,14.21,144278.60696517414,14.13,14.21,14.12,14.21,144278.607
2008-06-02 14:00:00,14.21,14.24,14.19,14.19,241867.58515116727,14.21,14.24,14.19,14.19,241867.5852
2008-06-02 14:30:00,14.19,14.22,14.17,14.2,213547.64638346728,14.19,14.22,14.17,14.2,213547.6464
2008-06-02 15:00:00,14.2,14.26,14.15,14.23,253348.64140834293,14.2,14.26,14.15,14.23,253348.6414
2008-06-02 15:30:00,14.21,14.29,14.21,14.24,399923.4596249522,14.21,14.29,14.21,14.24,399923.4596
2008-06-03 09:30:00,14.33,14.33,14.2,14.3,91465.74818216608,14.33,14.33,14.2,14.3,91465.7482
2008-06-03 10:00:00,14.3,14.43,14.29,14.42,187523.91886720245,14.3,14.43,14.29,14.42,187523.9189
2008-06-03 10:30:00,14.41,14.44,14.37,14.39,145044.01071565252,14.41,14.44,14.37,14.39,145044.0107
2008-06-03 11:00:00,14.4,14.4,14.33,14.35,106773.82319173364,14.4,14.4,14.33,14.35,106773.8232
2008-06-03 11:30:00,14.36,14.37,14.32,14.37,125526.2150784539,14.36,14.37,14.32,14.37,125526.2151
2008-06-03 12:00:00,14.36,14.37,14.31,14.32,110600.84194412552,14.36,14.37,14.31,14.32,110600.8419
2008-06-03 12:30:00,14.32,14.36,14.3,14.36,165709.9119785687,14.32,14.36,14.3,14.36,165709.912
2008-06-03 13:00:00,14.36,14.36,14.31,14.31,221967.08763872943,14.36,14.36,14.31,14.31,221967.0876
2008-06-03 13:30:00,14.31,14.31,14.19,14.22,256027.55453501723,14.31,14.31,14.19,14.22,256027.5545
2008-06-03 14:00:00,14.23,14.23,14.15,14.17,287791.8101798699,14.23,14.23,14.15,14.17,287791.8102
2008-06-03 14:30:00,14.18,14.22,14.18,14.21,102181.40068886336,14.18,14.22,14.18,14.21,102181.4007
2008-06-03 15:00:00,14.21,14.29,14.18,14.27,252200.5357826253,14.21,14.29,14.18,14.27,252200.5358
2008-06-03 15:30:00,14.27,14.29,14.23,14.23,555300.4209720627,14.27,14.29,14.23,14.23,555300.421
2008-06-04 09:30:00,14.21,14.45,14.21,14.44,205893.6088786835,14.21,14.45,14.21,14.44,205893.6089
2008-06-04 10:00:00,14.44,14.5,14.42,14.49,229621.1251435132,14.44,14.5,14.42,14.49,229621.1251
2008-06-04 10:30:00,14.49,14.59,14.48,14.59,304247.99081515503,14.49,14.59,14.48,14.59,304247.9908
2008-06-04 11:00:00,14.58,14.66,14.58,14.58,220436.28013777267,14.58,14.66,14.58,14.58,220436.2801
2008-06-04 11:30:00,14.59,14.61,14.56,14.56,88786.83505549177,14.59,14.61,14.56,14.56,88786.8351
2008-06-04 12:00:00,14.57,14.58,14.54,14.56,97971.6800612323,14.57,14.58,14.54,14.56,97971.6801
2008-06-04 12:30:00,14.57,14.6,14.54,14.58,106391.12131649443,14.57,14.6,14.54,14.58,106391.1213
2008-06-04 13:00:00,14.58,14.6,14.54,14.58,105625.71756601609,14.58,14.6,14.54,14.58,105625.7176
2008-06-04 13:30:00,14.58,14.61,14.58,14.6,65442.02066590127,14.58,14.61,14.58,14.6,65442.0207
2008-06-04 14:00:00,14.6,14.61,14.47,14.52,97971.6800612323,14.6,14.61,14.47,14.52,97971.6801
2008-06-04 14:30:00,14.51,14.55,14.48,14.51,213164.9445082281,14.51,14.55,14.48,14.51,213164.9445
2008-06-04 15:00:00,14.5,14.59,14.5,14.55,184079.60199004976,14.5,14.59,14.5,14.55,184079.602
2008-06-04 15:30:00,14.55,14.62,14.54,14.6,322234.9789513969,14.55,14.62,14.54,14.6,322234.979
2008-06-05 09:30:00,14.53,14.61,14.4,14.61,151932.64446995792,14.53,14.61,14.4,14.61,151932.6445
2008-06-05 10:00:00,14.61,14.66,14.58,14.62,203980.0995024876,14.61,14.66,14.58,14.62,203980.0995
2008-06-05 10:30:00,14.63,14.66,14.61,14.61,90700.34443168771,14.63,14.66,14.61,14.61,90700.3444
2008-06-05 11:00:00,14.61,14.62,14.56,14.58,98354.38193647147,14.61,14.62,14.56,14.58,98354.3819
2008-06-05 11:30:00,14.59,14.63,14.58,14.62,93761.95943360122,14.59,14.63,14.58,14.62,93761.9594
2008-06-05 12:00:00,14.63,14.65,14.62,14.65,90700.34443168771,14.63,14.65,14.62,14.65,90700.3444
2008-06-05 12:30:00,14.65,14.66,14.61,14.63,129735.93570608496,14.65,14.66,14.61,14.63,129735.9357
2008-06-05 13:00:00,14.63,14.67,14.63,14.66,59701.49253731344,14.63,14.67,14.63,14.66,59701.4925
2008-06-05 13:30:00,14.66,14.68,14.63,14.63,59701.49253731344,14.66,14.68,14.63,14.63,59701.4925
2008-06-05 14:00:00,14.63,14.66,14.6,14.63,122464.6000765404,14.63,14.66,14.6,14.63,122464.6001
2008-06-05 14:30:00,14.63,14.64,14.59,14.62,324913.8920780712,14.63,14.64,14.59,14.62,324913.8921
2008-06-05 15:00:00,14.63,14.65,14.61,14.62,165327.2101033295,14.63,14.65,14.61,14.62,165327.2101
2008-06-05 15:30:00,14.62,14.69,14.6,14.69,376961.34711060085,14.62,14.69,14.6,14.69,376961.3471
2008-06-06 09:30:00,14.59,14.68,14.44,14.66,101415.996938385,14.59,14.68,14.44,14.66,101415.9969
2008-06-06 10:00:00,14.65,14.65,14.6,14.61,95292.76693455798,14.65,14.65,14.6,14.61,95292.7669
2008-06-06 10:30:00,14.61,14.65,14.6,14.64,95292.76693455798,14.61,14.65,14.6,14.64,95292.7669
2008-06-06 11:00:00,14.62,14.62,14.53,14.53,192116.3413700727,14.62,14.62,14.53,14.53,192116.3414
2008-06-06 11:30:00,14.53,14.58,14.53,14.54,96823.57443551472,14.53,14.58,14.53,14.54,96823.5744
2008-06-06 12:00:00,14.54,14.58,14.54,14.57,135859.165709912,14.54,14.58,14.54,14.57,135859.1657
2008-06-06 12:30:00,14.58,14.6,14.55,14.56,97588.97818599312,14.58,14.6,14.55,14.56,97588.9782
2008-06-06 13:00:00,14.56,14.56,14.47,14.48,189054.7263681592,14.56,14.56,14.47,14.48,189054.7264
2008-06-06 13:30:00,14.47,14.5,14.45,14.48,180635.28511289705,14.47,14.5,14.45,14.48,180635.2851
2008-06-06 14:00:00,14.48,14.48,14.37,14.41,270952.9276693456,14.48,14.48,14.37,14.41,270952.9277
2008-06-06 14:30:00,14.41,14.48,14.41,14.42,175277.4588595484,14.41,14.48,14.41,14.42,175277.4589
2008-06-06 15:00:00,14.43,14.47,14.37,14.4,226176.8082663605,14.43,14.47,14.37,14.4,226176.8083
2008-06-06 15:30:00,14.4,14.41,14.34,14.34,536548.0290853425,14.4,14.41,14.34,14.34,536548.0291
2008-06-09 09:30:00,14.33,14.33,14.02,14.16,483735.1703023345,14.33,14.33,14.02,14.16,483735.1703
2008-06-09 10:00:00,14.16,14.22,14.14,14.16,179104.4776119403,14.16,14.22,14.14,14.16,179104.4776
2008-06-09 10:30:00,14.16,14.23,14.06,14.06,199387.6769996173,14.16,14.23,14.06,14.06,199387.677
2008-06-09 11:00:00,14.06,14.09,14.04,14.09,171067.73823191735,14.06,14.09,14.04,14.09,171067.7382
2008-06-09 11:30:00,14.09,14.1,14.06,14.07,250287.02640642945,14.09,14.1,14.06,14.07,250287.0264
2008-06-09 12:00:00,14.07,14.07,14.04,14.06,202066.5901262916,14.07,14.07,14.04,14.06,202066.5901
2008-06-09 12:30:00,14.06,14.06,14.02,14.03,158821.2782242633,14.06,14.06,14.02,14.03,158821.2782
2008-06-09 13:00:00,14.04,14.04,13.97,14.02,169154.2288557214,14.04,14.04,13.97,14.02,169154.2289
2008-06-09 13:30:00,14.02,14.09,14.02,14.08,275928.05204745504,14.02,14.09,14.02,14.08,275928.052
2008-06-09 14:00:00,14.08,14.08,14.02,14.06,161500.19135093762,14.08,14.08,14.02,14.06,161500.1914
2008-06-09 14:30:00,14.05,14.12,14.04,14.05,196708.76387294292,14.05,14.12,14.04,14.05,196708.7639
2008-06-09 15:00:00,14.04,14.11,14.04,14.07,221201.68388825105,14.04,14.11,14.04,14.07,221201.6839
2008-06-09 15:30:00,14.08,14.16,14.07,14.1,434366.6283964792,14.08,14.16,14.07,14.1,434366.6284
2008-06-10 09:30:00,14.09,14.13,14.0,14.0,122081.8982013012,14.09,14.13,14.0,14.0,122081.8982
2008-06-10 10:00:00,14.01,14.05,13.98,13.98,143895.90508993494,14.01,14.05,13.98,13.98,143895.9051
2008-06-10 10:30:00,13.98,14.02,13.92,13.97,298124.760811328,13.98,14.02,13.92,13.97,298124.7608
2008-06-10 11:00:00,13.98,14.03,13.98,13.98,139303.48258706467,13.98,14.03,13.98,13.98,139303.4826
2008-06-10 11:30:00,13.99,14.06,13.97,14.05,278989.6670493685,13.99,14.06,13.97,14.05,278989.667
2008-06-10 12:00:00,14.05,14.07,14.01,14.01,285495.5989284348,14.05,14.07,14.01,14.01,285495.5989
2008-06-10 12:30:00,14.02,14.07,14.0,14.0,179487.1794871795,14.02,14.07,14.0,14.0,179487.1795
2008-06-10 13:00:00,14.0,14.08,14.0,14.08,117872.17757367012,14.0,14.08,14.0,14.08,117872.1776
2008-06-10 13:30:00,14.08,14.09,14.02,14.02,138920.7807118255,14.08,14.09,14.02,14.02,138920.7807
2008-06-10 14:00:00,14.03,14.04,13.98,14.01,185227.7076157673,14.03,14.04,13.98,14.01,185227.7076
2008-06-10 14:30:00,14.02,14.03,13.99,14.03,241484.8832759281,14.02,14.03,13.99,14.03,241484.8833
2008-06-10 15:00:00,14.03,14.06,14.0,14.01,143130.50133945656,14.03,14.06,14.0,14.01,143130.5013
2008-06-10 15:30:00,14.01,14.04,13.97,13.99,265212.39954075776,14.01,14.04,13.97,13.99,265212.3995
2008-06-11 09:30:00,13.95,13.95,13.82,13.83,80750.09567546881,13.95,13.95,13.82,13.83,80750.0957
2008-06-11 10:00:00,13.82,13.91,13.82,13.83,205510.9070034444,13.82,13.91,13.82,13.83,205510.907
2008-06-11 10:30:00,13.83,13.93,13.81,13.93,129735.93570608496,13.83,13.93,13.81,13.93,129735.9357
2008-06-11 11:00:00,13.93,13.93,13.85,13.85,77688.4806735553,13.93,13.93,13.85,13.85,77688.4807
2008-06-11 11:30:00,13.85,13.89,13.84,13.88,96440.87256027554,13.85,13.89,13.84,13.88,96440.8726
2008-06-11 12:00:00,13.87,13.89,13.86,13.88,45924.22502870264,13.87,13.89,13.86,13.88,45924.225
2008-06-11 12:30:00,13.88,13.88,13.82,13.85,86107.92192881745,13.88,13.88,13.82,13.85,86107.9219
2008-06-11 13:00:00,13.86,13.86,13.84,13.86,71182.54879448909,13.86,13.86,13.84,13.86,71182.5488
2008-06-11 13:30:00,13.86,13.87,13.84,13.86,131266.74320704173,13.86,13.87,13.84,13.86,131266.7432
2008-06-11 14:00:00,13.86,13.94,13.86,13.88,268656.7164179105,13.86,13.94,13.86,13.88,268656.7164
2008-06-11 14:30:00,13.89,13.9,13.86,13.88,115575.96632223498,13.89,13.9,13.86,13.88,115575.9663
2008-06-11 15:00:00,13.88,13.9,13.83,13.85,111366.2456946039,13.88,13.9,13.83,13.85,111366.2457
2008-06-11 15:30:00,13.85,13.87,13.84,13.84,254496.74703406048,13.85,13.87,13.84,13.84,254496.747
2008-06-12 09:30:00,13.94,13.96,13.84,13.85,124378.10945273632,13.94,13.96,13.84,13.85,124378.1095
2008-06-12 10:00:00,13.86,13.88,13.82,13.84,152315.3463451971,13.86,13.88,13.82,13.84,152315.3463
2008-06-12 10:30:00,13.84,13.87,13.81,13.87,250287.02640642945,13.84,13.87,13.81,13.87,250287.0264
2008-06-12 11:00:00,13.87,13.91,13.84,13.86,202449.2920015308,13.87,13.91,13.84,13.86,202449.292
2008-06-12 11:30:00,13.86,13.9,13.84,13.86,252200.5357826253,13.86,13.9,13.84,13.86,252200.5358
2008-06-12 12:00:00,13.87,13.88,13.84,13.86,168771.52698048222,13.87,13.88,13.84,13.86,168771.527
2008-06-12 12:30:00,13.86,13.86,13.84,13.84,198239.57137389973,13.86,13.86,13.84,13.84,198239.5714
2008-06-12 13:00:00,13.85,13.85,13.82,13.85,174894.75698430924,13.85,13.85,13.82,13.85,174894.757
2008-06-12 13:30:00,13.85,13.85,13.79,13.8,289322.61768082663,13.85,13.85,13.79,13.8,289322.6177
2008-06-12 14:00:00,13.8,13.81,13.76,13.76,556448.5265977804,13.8,13.81,13.76,13.76,556448.5266
2008-06-12 14:30:00,13.76,13.81,13.73,13.74,336012.2464600077,13.76,13.81,13.73,13.74,336012.2465
2008-06-12 15:00:00,13.74,13.74,13.69,13.71,366628.3964791428,13.74,13.74,13.69,13.71,366628.3965
2008-06-12 15:30:00,13.71,13.73,13.67,13.7,947952.5449674705,13.71,13.73,13.67,13.7,947952.545
2008-06-13 09:30:00,13.84,13.89,13.77,13.81,310371.22081898205,13.84,13.89,13.77,13.81,310371.2208
2008-06-13 10:00:00,13.81,13.88,13.78,13.86,561806.352851129,13.81,13.88,13.78,13.86,561806.3529
2008-06-13 10:30:00,13.86,13.92,13.85,13.89,358974.358974359,13.86,13.92,13.85,13.89,358974.359
2008-06-13 11:00:00,13.89,13.9,13.87,13.89,197091.46574818212,13.89,13.9,13.87,13.89,197091.4657
2008-06-13 11:30:00,13.88,13.9,13.85,13.86,131266.74320704173,13.88,13.9,13.85,13.86,131266.7432
2008-06-13 12:00:00,13.86,13.87,13.84,13.87,120551.09070034444,13.86,13.87,13.84,13.87,120551.0907
2008-06-13 12:30:00,13.87,13.9,13.84,13.87,150019.13509376196,13.87,13.9,13.84,13.87,150019.1351
2008-06-13 13:00:00,13.87,13.91,13.85,13.89,102181.40068886336,13.87,13.91,13.85,13.89,102181.4007
2008-06-13 13:30:00,13.89,13.89,13.85,13.86,167623.42135476464,13.89,13.89,13.85,13.86,167623.4214
2008-06-13 14:00:00,13.86,13.88,13.84,13.85,154994.25947187142,13.86,13.88,13.84,13.85,154994.2595
2008-06-13 14:30:00,13.85,13.87,13.83,13.86,117489.47569843092,13.85,13.87,13.83,13.86,117489.4757
2008-06-13 15:00:00,13.86,13.86,13.82,13.83,140834.29008802143,13.86,13.86,13.82,13.83,140834.2901
2008-06-13 15:30:00,13.84,13.91,13.81,13.88,398775.3539992346,13.84,13.91,13.81,13.88,398775.354
2008-06-16 09:30:00,13.77,13.8,13.66,13.73,216991.96326062,13.77,13.8,13.66,13.73,216991.9633
2008-06-16 10:00:00,13.73,13.78,13.72,13.75,200918.4845005741,13.73,13.78,13.72,13.75,200918.4845
2008-06-16 10:30:00,13.75,13.88,13.73,13.86,254496.74703406048,13.75,13.88,13.73,13.86,254496.747
2008-06-16 11:00:00,13.86,13.91,13.8,13.81,163413.70072713358,13.86,13.91,13.8,13.81,163413.7007
2008-06-16 11:30:00,13.81,13.86,13.81,13.83,238040.56639877532,13.81,13.86,13.81,13.83,238040.5664
2008-06-16 12:00:00,13.83,13.84,13.76,13.77,168771.52698048222,13.83,13.84,13.76,13.77,168771.527
2008-06-16 12:30:00,13.77,13.78,13.76,13.78,93761.95943360122,13.77,13.78,13.76,13.78,93761.9594
2008-06-16 13:00:00,13.78,13.79,13.76,13.78,148871.0294680444,13.78,13.79,13.76,13.78,148871.0295
2008-06-16 13:30:00,13.78,13.83,13.78,13.82,199004.9751243781,13.78,13.83,13.78,13.82,199004.9751
2008-06-16 14:00:00,13.81,13.84,13.78,13.79,235361.65327210104,13.81,13.84,13.78,13.79,235361.6533
2008-06-16 14:30:00,13.8,13.83,13.79,13.82,154228.85572139305,13.8,13.83,13.79,13.82,154228.8557
2008-06-16 15:00:00,13.81,13.83,13.79,13.83,216609.2613853808,13.81,13.83,13.79,13.83,216609.2614
2008-06-16 15:30:00,13.83,13.84,13.8,13.81,368159.2039800995,13.83,13.84,13.8,13.81,368159.204
2008-06-17 09:30:00,13.8,13.82,13.66,13.67,414848.8327592805,13.8,13.82,13.66,13.67,414848.8328
2008-06-17 10:00:00,13.67,13.73,13.67,13.72,452353.616532721,13.67,13.73,13.67,13.72,452353.6165
2008-06-17 10:30:00,13.72,13.74,13.67,13.72,749712.9735935706,13.72,13.74,13.67,13.72,749712.9736
2008-06-17 11:00:00,13.72,13.73,13.68,13.69,201301.18637581324,13.72,13.73,13.68,13.69,201301.1864
2008-06-17 11:30:00,13.68,13.71,13.67,13.69,173363.94948335248,13.68,13.71,13.67,13.69,173363.9495
2008-06-17 12:00:00,13.69,13.72,13.68,13.69,82280.90317642556,13.69,13.72,13.68,13.69,82280.9032
2008-06-17 12:30:00,13.69,13.69,13.65,13.67,127822.42632988904,13.69,13.69,13.65,13.67,127822.4263
2008-06-17 13:00:00,13.67,13.68,13.62,13.62,274397.2445464983,13.67,13.68,13.62,13.62,274397.2445
2008-06-17 13:30:00,13.63,13.65,13.62,13.63,106008.41944125526,13.63,13.65,13.62,13.63,106008.4194
2008-06-17 14:00:00,13.63,13.65,13.61,13.62,101798.6988136242,13.63,13.65,13.61,13.62,101798.6988
2008-06-17 14:30:00,13.62,13.66,13.62,13.64,107539.22694221202,13.62,13.66,13.62,13.64,107539.2269
2008-06-17 15:00:00,13.64,13.68,13.61,13.65,215843.8576349024,13.64,13.68,13.61,13.65,215843.8576
2008-06-17 15:30:00,13.65,13.69,13.63,13.65,823574.435514734,13.65,13.69,13.63,13.65,823574.4355
2008-06-18 09:30:00,13.65,13.65,13.47,13.48,216991.96326062,13.65,13.65,13.47,13.48,216991.9633
2008-06-18 10:00:00,13.47,13.5,13.39,13.41,418293.1496364332,13.47,13.5,13.39,13.41,418293.1496
2008-06-18 10:30:00,13.41,13.44,13.39,13.44,475315.7290470724,13.41,13.44,13.39,13.44,475315.729
2008-06-18 11:00:00,13.43,13.52,13.42,13.5,133562.95445847686,13.43,13.52,13.42,13.5,133562.9545
2008-06-18 11:30:00,13.5,13.52,13.46,13.5,302334.4814389591,13.5,13.52,13.46,13.5,302334.4814
2008-06-18 12:00:00,13.5,13.5,13.45,13.46,150784.5388442403,13.5,13.5,13.45,13.46,150784.5388
2008-06-18 12:30:00,13.47,13.51,13.45,13.51,87256.02755453502,13.47,13.51,13.45,13.51,87256.0276
2008-06-18 13:00:00,13.51,13.51,13.45,13.46,420206.6590126292,13.51,13.51,13.45,13.46,420206.659
2008-06-18 13:30:00,13.45,13.47,13.42,13.47,82663.60505166475,13.45,13.47,13.42,13.47,82663.6051
2008-06-18 14:00:00,13.46,13.48,13.42,13.42,146574.81821660927,13.46,13.48,13.42,13.42,146574.8182
2008-06-18 14:30:00,13.41,13.49,13.41,13.48,248373.51703023343,13.41,13.49,13.41,13.48,248373.517
2008-06-18 15:00:00,13.48,13.49,13.44,13.46,344048.98584003065,13.48,13.49,13.44,13.46,344048.9858
2008-06-18 15:30:00,13.46,13.48,13.43,13.44,471106.0084194413,13.46,13.48,13.43,13.44,471106.0084
2008-06-19 09:30:00,13.4,13.5,13.34,13.39,194412.55262150784,13.4,13.5,13.34,13.39,194412.5526
2008-06-19 10:00:00,13.39,13.4,13.31,13.36,224646.00076540376,13.39,13.4,13.31,13.36,224646.0008
2008-06-19 10:30:00,13.37,13.42,13.35,13.36,235744.35514734025,13.37,13.42,13.35,13.36,235744.3551
2008-06-19 11:00:00,13.36,13.38,13.26,13.29,482587.0646766169,13.36,13.38,13.26,13.29,482587.0647
2008-06-19 11:30:00,13.28,13.3,13.26,13.28,676234.2135476464,13.28,13.3,13.26,13.28,676234.2135
2008-06-19 12:00:00,13.28,13.37,13.28,13.37,421354.76463834674,13.28,13.37,13.28,13.37,421354.7646
2008-06-19 12:30:00,13.36,13.37,13.33,13.33,313050.1339456564,13.36,13.37,13.33,13.33,313050.1339
2008-06-19 13:00:00,13.33,13.37,13.32,13.37,306544.20206659014,13.33,13.37,13.32,13.37,306544.2021
2008-06-19 13:30:00,13.37,13.39,13.32,13.34,142747.7994642174,13.37,13.39,13.32,13.34,142747.7995
2008-06-19 14:00:00,13.33,13.36,13.31,13.33,188672.02449292003,13.33,13.36,13.31,13.33,188672.0245
2008-06-19 14:30:00,13.33,13.43,13.33,13.38,317642.5564485266,13.33,13.43,13.33,13.38,317642.5564
2008-06-19 15:00:00,13.38,13.44,13.38,13.4,654802.9085342519,13.38,13.44,13.38,13.4,654802.9085
2008-06-19 15:30:00,13.4,13.45,13.36,13.44,450822.8090317643,13.4,13.45,13.36,13.44,450822.809
2008-06-20 09:30:00,13.33,13.52,13.33,13.51,1173746.6513585916,13.33,13.52,13.33,13.51,1173746.6514
2008-06-20 10:00:00,13.51,13.52,13.39,13.5,315729.04707233066,13.51,13.52,13.39,13.5,315729.0471
2008-06-20 10:30:00,13.5,13.51,13.45,13.51,242250.28702640644,13.5,13.51,13.45,13.51,242250.287
2008-06-20 11:00:00,13.51,13.55,13.48,13.53,128970.5319556066,13.51,13.55,13.48,13.53,128970.532
2008-06-20 11:30:00,13.54,13.54,13.5,13.52,190585.533869116,13.54,13.54,13.5,13.52,190585.5339
2008-06-20 12:00:00,13.52,13.52,13.39,13.43,232682.7401454267,13.52,13.52,13.39,13.43,232682.7401
2008-06-20 12:30:00,13.43,13.45,13.41,13.45,53195.560658247225,13.43,13.45,13.41,13.45,53195.5607
2008-06-20 13:00:00,13.45,13.46,13.41,13.43,243781.0945273632,13.45,13.46,13.41,13.43,243781.0945
2008-06-20 13:30:00,13.43,13.48,13.42,13.48,409108.3046306927,13.43,13.48,13.42,13.48,409108.3046
2008-06-20 14:00:00,13.48,13.54,13.48,13.51,289322.61768082663,13.48,13.54,13.48,13.51,289322.6177
2008-06-20 14:30:00,13.51,13.51,13.44,13.48,142365.09758897818,13.51,13.51,13.44,13.48,142365.0976
2008-06-20 15:00:00,13.48,13.49,13.45,13.46,226942.2120168389,13.48,13.49,13.45,13.46,226942.212
2008-06-20 15:30:00,13.46,13.5,13.43,13.47,686949.8660543436,13.46,13.5,13.43,13.47,686949.8661
2008-06-23 09:30:00,13.47,13.56,13.39,13.54,259471.87141217,13.47,13.56,13.39,13.54,259471.8714
2008-06-23 10:00:00,13.53,13.65,13.52,13.56,221201.68388825105,13.53,13.65,13.52,13.56,221201.6839
2008-06-23 10:30:00,13.55,13.59,13.46,13.5,317642.5564485266,13.55,13.59,13.46,13.5,317642.5564
2008-06-23 11:00:00,13.5,13.51,13.46,13.48,178339.07386146192,13.5,13.51,13.46,13.48,178339.0739
2008-06-23 11:30:00,13.49,13.51,13.46,13.51,103712.20818982011,13.49,13.51,13.46,13.51,103712.2082
2008-06-23 12:00:00,13.51,13.52,13.45,13.47,193264.4469957903,13.51,13.52,13.45,13.47,193264.447
2008-06-23 12:30:00,13.47,13.49,13.44,13.48,109835.43819364716,13.47,13.49,13.44,13.48,109835.4382
2008-06-23 13:00:00,13.48,13.51,13.45,13.5,118254.8794489093,13.48,13.51,13.45,13.5,118254.8794
2008-06-23 13:30:00,13.49,13.52,13.48,13.49,196708.76387294292,13.49,13.52,13.48,13.49,196708.7639
2008-06-23 14:00:00,13.49,13.53,13.48,13.53,130884.04133180254,13.49,13.53,13.48,13.53,130884.0413
2008-06-23 14:30:00,13.52,13.54,13.47,13.48,114427.8606965174,13.52,13.54,13.47,13.48,114427.8607
2008-06-23 15:00:00,13.49,13.49,13.43,13.49,243398.392652124,13.49,13.49,13.43,13.49,243398.3927
2008-06-23 15:30:00,13.49,13.49,13.43,13.44,432453.1190202832,13.49,13.49,13.43,13.44,432453.119
2008-06-24 09:30:00,13.35,13.42,13.28,13.32,159586.6819747417,13.35,13.42,13.28,13.32,159586.682
2008-06-24 10:00:00,13.31,13.38,13.29,13.34,199004.9751243781,13.31,13.38,13.29,13.34,199004.9751
2008-06-24 10:30:00,13.34,13.35,13.29,13.3,238423.26827401447,13.34,13.35,13.29,13.3,238423.2683
2008-06-24 11:00:00,13.31,13.41,13.31,13.33,154994.25947187142,13.31,13.41,13.31,13.33,154994.2595
2008-06-24 11:30:00,13.33,13.34,13.29,13.3,137772.67508610792,13.33,13.34,13.29,13.3,137772.6751
2008-06-24 12:00:00,13.3,13.32,13.26,13.27,146192.11634137007,13.3,13.32,13.26,13.27,146192.1163
2008-06-24 12:30:00,13.27,13.37,13.27,13.36,362418.6758515117,13.27,13.37,13.27,13.36,362418.6759
2008-06-24 13:00:00,13.36,13.39,13.36,13.37,182166.0926138538,13.36,13.39,13.36,13.37,182166.0926
2008-06-24 13:30:00,13.37,13.4,13.37,13.39,174129.35323383086,13.37,13.4,13.37,13.39,174129.3532
2008-06-24 14:00:00,13.39,13.42,13.38,13.38,108304.6306926904,13.39,13.42,13.38,13.38,108304.6307
2008-06-24 14:30:00,13.38,13.4,13.36,13.38,280137.7726750861,13.38,13.4,13.36,13.38,280137.7727
2008-06-24 15:00:00,13.38,13.42,13.38,13.4,206276.3107539227,13.38,13.42,13.38,13.4,206276.3108
2008-06-24 15:30:00,13.4,13.42,13.36,13.39,334864.1408342901,13.4,13.42,13.36,13.39,334864.1408
2008-06-25 09:30:00,13.46,13.49,13.35,13.49,193264.4469957903,13.46,13.49,13.35,13.49,193264.447
2008-06-25 10:00:00,13.5,13.56,13.5,13.55,126291.61882893227,13.5,13.56,13.5,13.55,126291.6188
2008-06-25 10:30:00,13.55,13.69,13.55,13.64,220436.28013777267,13.55,13.69,13.55,13.64,220436.2801
2008-06-25 11:00:00,13.64,13.74,13.62,13.73,298890.1645618064,13.64,13.74,13.62,13.73,298890.1646
2008-06-25 11:30:00,13.73,13.78,13.67,13.7,268656.7164179105,13.73,13.78,13.67,13.7,268656.7164
2008-06-25 12:00:00,13.69,13.69,13.65,13.66,48985.84003061615,13.69,13.69,13.65,13.66,48985.84
2008-06-25 12:30:00,13.66,13.68,13.65,13.67,111366.2456946039,13.66,13.68,13.65,13.67,111366.2457
2008-06-25 13:00:00,13.67,13.67,13.65,13.65,229238.42326827403,13.67,13.67,13.65,13.65,229238.4233
2008-06-25 13:30:00,13.65,13.67,13.62,13.63,75774.97129735936,13.65,13.67,13.62,13.63,75774.9713
2008-06-25 14:00:00,13.63,13.74,13.63,13.66,219670.8763872943,13.63,13.74,13.63,13.66,219670.8764
2008-06-25 14:30:00,13.65,13.7,13.6,13.67,485648.6796785304,13.65,13.7,13.6,13.67,485648.6797
2008-06-25 15:00:00,13.67,13.72,13.64,13.69,215843.8576349024,13.67,13.72,13.64,13.69,215843.8576
2008-06-25 15:30:00,13.68,13.69,13.59,13.69,391121.3164944509,13.68,13.69,13.59,13.69,391121.3165
2008-06-26 09:30:00,13.6,13.65,13.56,13.62,151932.64446995792,13.6,13.65,13.56,13.62,151932.6445
2008-06-26 10:00:00,13.63,13.76,13.63,13.75,376578.6452353617,13.63,13.76,13.63,13.75,376578.6452
2008-06-26 10:30:00,13.75,13.76,13.67,13.67,414848.8327592805,13.75,13.76,13.67,13.67,414848.8328
2008-06-26 11:00:00,13.67,13.72,13.67,13.68,223497.89513968612,13.67,13.72,13.67,13.68,223497.8951
2008-06-26 11:30:00,13.68,13.73,13.67,13.72,206659.01262916188,13.68,13.73,13.67,13.72,206659.0126
2008-06-26 12:00:00,13.72,13.75,13.69,13.73,141982.395713739,13.72,13.75,13.69,13.73,141982.3957
2008-06-26 12:30:00,13.73,13.73,13.65,13.65,107921.9288174512,13.73,13.73,13.65,13.65,107921.9288
2008-06-26 13:00:00,13.65,13.66,13.64,13.65,145809.4144661309,13.65,13.66,13.64,13.65,145809.4145
2008-06-26 13:30:00,13.65,13.67,13.62,13.66,169919.63260619977,13.65,13.67,13.62,13.66,169919.6326
2008-06-26 14:00:00,13.66,13.69,13.61,13.63,191350.9376195944,13.66,13.69,13.61,13.63,191350.9376
2008-06-26 14:30:00,13.62,13.65,13.62,13.64,213930.34825870648,13.62,13.65,13.62,13.64,213930.3483
2008-06-26 15:00:00,13.64,13.68,13.63,13.65,291618.8289322618,13.64,13.68,13.63,13.65,291618.8289
2008-06-26 15:30:00,13.65,13.68,13.6,13.63,817068.5036356678,13.65,13.68,13.6,13.63,817068.5036
2008-06-27 09:30:00,13.66,13.77,13.58,13.64,193264.4469957903,13.66,13.77,13.58,13.64,193264.447
2008-06-27 10:00:00,13.63,13.7,13.63,13.63,145044.01071565252,13.63,13.7,13.63,13.63,145044.0107
2008-06-27 10:30:00,13.63,13.66,13.51,13.52,159586.6819747417,13.63,13.66,13.51,13.52,159586.682
2008-06-27 11:00:00,13.52,13.55,13.5,13.54,128587.8300803674,13.52,13.55,13.5,13.54,128587.8301
2008-06-27 11:30:00,13.54,13.63,13.52,13.61,116724.07194795254,13.54,13.63,13.52,13.61,116724.0719
2008-06-27 12:00:00,13.6,13.6,13.51,13.54,232300.0382701876,13.6,13.6,13.51,13.54,232300.0383
2008-06-27 12:30:00,13.54,13.54,13.46,13.48,156142.36509758898,13.54,13.54,13.46,13.48,156142.3651
2008-06-27 13:00:00,13.48,13.49,13.44,13.44,262916.18828932266,13.48,13.49,13.44,13.44,262916.1883
2008-06-27 13:30:00,13.45,13.46,13.44,13.45,104860.3138155377,13.45,13.46,13.44,13.45,104860.3138
2008-06-27 14:00:00,13.45,13.51,13.43,13.5,219670.8763872943,13.45,13.51,13.43,13.5,219670.8764
2008-06-27 14:30:00,13.5,13.51,13.45,13.48,104860.3138155377,13.5,13.51,13.45,13.48,104860.3138
2008-06-27 15:00:00,13.48,13.49,13.43,13.48,406812.0933792576,13.48,13.49,13.43,13.48,406812.0934
2008-06-27 15:30:00,13.47,13.54,13.42,13.44,411404.5158821279,13.47,13.54,13.42,13.44,411404.5159
2008-06-30 09:30:00,13.41,13.51,13.39,13.44,141599.6938384998,13.41,13.51,13.39,13.44,141599.6938
2008-06-30 10:00:00,13.44,13.48,13.4,13.46,147340.22196708765,13.44,13.48,13.4,13.46,147340.222
2008-06-30 10:30:00,13.46,13.48,13.44,13.47,87638.7294297742,13.46,13.48,13.44,13.47,87638.7294
2008-06-30 11:00:00,13.47,13.55,13.47,13.55,56257.175660160734,13.47,13.55,13.47,13.55,56257.1757
2008-06-30 11:30:00,13.55,13.56,13.48,13.52,73861.46192116341,13.55,13.56,13.48,13.52,73861.4619
2008-06-30 12:00:00,13.53,13.53,13.47,13.48,40183.69690011481,13.53,13.53,13.47,13.48,40183.6969
2008-06-30 12:30:00,13.48,13.51,13.44,13.48,99119.78568694986,13.48,13.51,13.44,13.48,99119.7857
2008-06-30 13:00:00,13.48,13.48,13.46,13.47,58553.386911595866,13.48,13.48,13.46,13.47,58553.3869
2008-06-30 13:30:00,13.47,13.47,13.44,13.44,133562.95445847686,13.47,13.47,13.44,13.44,133562.9545
2008-06-30 14:00:00,13.45,13.5,13.44,13.5,94144.6613088404,13.45,13.5,13.44,13.5,94144.6613
2008-06-30 14:30:00,13.5,13.51,13.46,13.51,117872.17757367012,13.5,13.51,13.46,13.51,117872.1776
2008-06-30 15:00:00,13.51,13.55,13.49,13.49,207424.41637964023,13.51,13.55,13.49,13.49,207424.4164
2008-06-30 15:30:00,13.49,13.52,13.45,13.47,333333.3333333334,13.49,13.52,13.45,13.47,333333.3333
2008-07-01 09:30:00,13.42,13.49,13.28,13.31,128970.5319556066,13.42,13.49,13.28,13.31,128970.532
2008-07-01 10:00:00,13.31,13.49,13.31,13.4,197856.86949866056,13.31,13.49,13.31,13.4,197856.8695
2008-07-01 10:30:00,13.4,13.42,13.35,13.37,175660.1607347876,13.4,13.42,13.35,13.37,175660.1607
2008-07-01 11:00:00,13.37,13.37,13.32,13.32,144278.60696517414,13.37,13.37,13.32,13.32,144278.607
2008-07-01 11:30:00,13.32,13.32,13.25,13.26,248756.21890547263,13.32,13.32,13.25,13.26,248756.2189
2008-07-01 12:00:00,13.26,13.26,13.16,13.2,249904.3245311902,13.26,13.26,13.16,13.2,249904.3245
2008-07-01 12:30:00,13.2,13.23,13.17,13.17,83811.71067738232,13.2,13.23,13.17,13.17,83811.7107
2008-07-01 13:00:00,13.17,13.21,13.15,13.21,145044.01071565252,13.17,13.21,13.15,13.21,145044.0107
2008-07-01 13:30:00,13.21,13.26,13.17,13.23,194795.25449674705,13.21,13.26,13.17,13.23,194795.2545
2008-07-01 14:00:00,13.23,13.26,13.17,13.19,389973.2108687333,13.23,13.26,13.17,13.19,389973.2109
2008-07-01 14:30:00,13.19,13.28,13.18,13.2,343283.58208955225,13.19,13.28,13.18,13.2,343283.5821
2008-07-01 15:00:00,13.2,13.26,13.18,13.23,374665.13585916575,13.2,13.26,13.18,13.23,374665.1359
2008-07-01 15:30:00,13.23,13.27,13.18,13.19,608113.2797550708,13.23,13.27,13.18,13.19,608113.2798
2008-07-02 09:30:00,13.17,13.21,13.08,13.19,473402.2196708764,13.17,13.21,13.08,13.19,473402.2197
2008-07-02 10:00:00,13.21,13.29,13.2,13.26,348258.7064676617,13.21,13.29,13.2,13.26,348258.7065
2008-07-02 10:30:00,13.27,13.33,13.25,13.33,204362.80137772675,13.27,13.33,13.25,13.33,204362.8014
2008-07-02 11:00:00,13.33,13.33,13.2,13.2,931496.3643321852,13.33,13.33,13.2,13.2,931496.3643
2008-07-02 11:30:00,13.21,13.22,13.13,13.13,177956.37198622274,13.21,13.22,13.13,13.13,177956.372
2008-07-02 12:00:00,13.13,13.19,13.11,13.12,347493.3027171833,13.13,13.19,13.11,13.12,347493.3027
2008-07-02 12:30:00,13.12,13.2,13.11,13.2,244546.4982778416,13.12,13.2,13.11,13.2,244546.4983
2008-07-02 13:00:00,13.2,13.24,13.18,13.18,190968.2357443552,13.2,13.24,13.18,13.18,190968.2357
2008-07-02 13:30:00,13.19,13.23,13.18,13.22,113662.45694603903,13.19,13.23,13.18,13.22,113662.4569
2008-07-02 14:00:00,13.23,13.23,13.17,13.17,171067.73823191735,13.23,13.23,13.17,13.17,171067.7382
2008-07-02 14:30:00,13.17,13.2,13.16,13.19,176425.564485266,13.17,13.2,13.16,13.19,176425.5645
2008-07-02 15:00:00,13.19,13.2,13.12,13.13,384232.6827401454,13.19,13.2,13.12,13.13,384232.6827
2008-07-02 15:30:00,13.13,13.2,13.11,13.11,557596.632223498,13.13,13.2,13.11,13.11,557596.6322
2008-07-03 09:30:00,13.21,13.21,13.09,13.14,176042.8626100268,13.21,13.21,13.09,13.14,176042.8626
2008-07-03 10:00:00,13.14,13.29,13.1,13.19,247608.11327975508,13.14,13.29,13.1,13.19,247608.1133
2008-07-03 10:30:00,13.2,13.23,13.15,13.16,181783.39073861463,13.2,13.23,13.15,13.16,181783.3907
2008-07-03 11:00:00,13.17,13.2,13.1,13.16,138538.0788365863,13.17,13.2,13.1,13.16,138538.0788
2008-07-03 11:30:00,13.17,13.22,13.16,13.2,254496.74703406048,13.17,13.22,13.16,13.2,254496.747
2008-07-03 12:00:00,13.19,13.19,13.13,13.17,155759.6632223498,13.19,13.19,13.13,13.17,155759.6632
2008-07-03 12:30:00,13.17,13.2,13.12,13.15,224263.29889016456,13.17,13.2,13.12,13.15,224263.2989
2008-07-07 09:30:00,13.13,13.28,13.08,13.14,213547.64638346728,13.13,13.28,13.08,13.14,213547.6464
2008-07-07 10:00:00,13.14,13.14,13.07,13.13,122081.8982013012,13.14,13.14,13.07,13.13,122081.8982
2008-07-07 10:30:00,13.13,13.15,13.12,13.13,864906.2380405664,13.13,13.15,13.12,13.13,864906.238
2008-07-07 11:00:00,13.13,13.15,13.07,13.07,398009.9502487562,13.13,13.15,13.07,13.07,398009.9502
2008-07-07 11:30:00,13.07,13.08,12.96,12.97,511672.40719479526,13.07,13.08,12.96,12.97,511672.4072
2008-07-07 12:00:00,12.96,12.97,12.88,12.89,321469.5752009185,12.96,12.97,12.88,12.89,321469.5752
2008-07-07 12:30:00,12.89,12.89,12.8,12.84,474167.6234213548,12.89,12.89,12.8,12.84,474167.6234
2008-07-07 13:00:00,12.84,12.85,12.79,12.83,296976.6551856104,12.84,12.85,12.79,12.83,296976.6552
2008-07-07 13:30:00,12.83,12.87,12.8,12.8,163796.40260237275,12.83,12.87,12.8,12.8,163796.4026
2008-07-07 14:00:00,12.81,12.84,12.79,12.81,312667.4320704172,12.81,12.84,12.79,12.81,312667.4321
2008-07-07 14:30:00,12.8,12.84,12.8,12.84,92231.15193264448,12.8,12.84,12.8,12.84,92231.1519
2008-07-07 15:00:00,12.84,12.99,12.84,12.99,367776.5021048603,12.84,12.99,12.84,12.99,367776.5021
2008-07-07 15:30:00,12.99,13.0,12.91,12.92,1171450.4401071563,12.99,13.0,12.91,12.92,1171450.4401
2008-07-08 09:30:00,12.86,13.12,12.8,13.11,583620.3597397627,12.86,13.12,12.8,13.11,583620.3597
2008-07-08 10:00:00,13.09,13.15,13.08,13.15,182166.0926138538,13.09,13.15,13.08,13.15,182166.0926
2008-07-08 10:30:00,13.15,13.18,13.07,13.13,209720.6276310754,13.15,13.18,13.07,13.13,209720.6276
2008-07-08 11:00:00,13.13,13.2,13.1,13.18,370455.4152315346,13.13,13.2,13.1,13.18,370455.4152
2008-07-08 11:30:00,13.18,13.22,13.16,13.19,127057.02257941064,13.18,13.22,13.16,13.19,127057.0226
2008-07-08 12:00:00,13.19,13.23,13.17,13.22,221967.08763872943,13.19,13.23,13.17,13.22,221967.0876
2008-07-08 12:30:00,13.21,13.24,13.18,13.22,110983.54381936471,13.21,13.24,13.18,13.22,110983.5438
2008-07-08 13:00:00,13.22,13.26,13.22,13.23,143895.90508993494,13.22,13.26,13.22,13.23,143895.9051
2008-07-08 13:30:00,13.23,13.24,13.2,13.24,115958.66819747417,13.23,13.24,13.2,13.24,115958.6682
2008-07-08 14:00:00,13.24,13.31,13.24,13.3,259854.57328740912,13.24,13.31,13.24,13.3,259854.5733
2008-07-08 14:30:00,13.3,13.36,13.3,13.34,362035.9739762725,13.3,13.36,13.3,13.34,362035.974
2008-07-08 15:00:00,13.34,13.4,13.33,13.39,306544.20206659014,13.34,13.4,13.33,13.39,306544.2021
2008-07-08 15:30:00,13.39,13.48,13.34,13.47,721393.0348258707,13.39,13.48,13.34,13.47,721393.0348
2008-07-09 09:30:00,13.46,13.64,13.41,13.61,328358.2089552239,13.46,13.64,13.41,13.61,328358.209
2008-07-09 10:00:00,13.61,13.66,13.58,13.61,293532.3383084577,13.61,13.66,13.58,13.61,293532.3383
2008-07-09 10:30:00,13.61,13.64,13.57,13.62,218140.0688863376,13.61,13.64,13.57,13.62,218140.0689
2008-07-09 11:00:00,13.62,13.65,13.56,13.61,176808.26636050516,13.62,13.65,13.56,13.61,176808.2664
2008-07-09 11:30:00,13.61,13.61,13.51,13.51,211634.1370072713,13.61,13.61,13.51,13.51,211634.137
2008-07-09 12:00:00,13.51,13.55,13.46,13.55,231917.3363949484,13.51,13.55,13.46,13.55,231917.3364
2008-07-09 12:30:00,13.55,13.56,13.51,13.56,223115.193264447,13.55,13.56,13.51,13.56,223115.1933
2008-07-09 13:00:00,13.56,13.58,13.52,13.57,199770.37887485648,13.56,13.58,13.52,13.57,199770.3789
2008-07-09 13:30:00,13.57,13.6,13.49,13.51,143130.50133945656,13.57,13.6,13.49,13.51,143130.5013
2008-07-09 14:00:00,13.51,13.58,13.5,13.53,192881.7451205511,13.51,13.58,13.5,13.53,192881.7451
2008-07-09 14:30:00,13.53,13.55,13.46,13.5,180252.58323765788,13.53,13.55,13.46,13.5,180252.5832
2008-07-09 15:00:00,13.49,13.5,13.46,13.46,322234.9789513969,13.49,13.5,13.46,13.46,322234.979
2008-07-09 15:30:00,13.46,13.48,13.4,13.43,432070.417145044,13.46,13.48,13.4,13.43,432070.4171
2008-07-10 09:30:00,13.42,13.65,13.42,13.53,186375.8132414849,13.42,13.65,13.42,13.53,186375.8132
2008-07-10 10:00:00,13.54,13.55,13.39,13.48,119402.98507462688,13.54,13.55,13.39,13.48,119402.9851
2008-07-10 10:30:00,13.46,13.49,13.39,13.4,169154.2288557214,13.46,13.49,13.39,13.4,169154.2289
2008-07-10 11:00:00,13.4,13.45,13.34,13.36,202449.2920015308,13.4,13.45,13.34,13.36,202449.292
2008-07-10 11:30:00,13.36,13.41,13.36,13.38,131266.74320704173,13.36,13.41,13.36,13.38,131266.7432
2008-07-10 12:00:00,13.39,13.45,13.39,13.43,104094.91006505932,13.39,13.45,13.39,13.43,104094.9101
2008-07-10 12:30:00,13.42,13.44,13.38,13.38,110218.14006888634,13.42,13.44,13.38,13.38,110218.1401
2008-07-10 13:00:00,13.38,13.41,13.37,13.39,137007.27133562954,13.38,13.41,13.37,13.39,137007.2713
2008-07-10 13:30:00,13.39,13.41,13.36,13.36,134711.0600841944,13.39,13.41,13.36,13.36,134711.0601
2008-07-10 14:00:00,13.37,13.41,13.31,13.31,231151.93264446995,13.37,13.41,13.31,13.31,231151.9326
2008-07-10 14:30:00,13.32,13.38,13.28,13.32,301569.07768848067,13.32,13.38,13.28,13.32,301569.0777
2008-07-10 15:00:00,13.32,13.36,13.3,13.33,471871.4121699197,13.32,13.36,13.3,13.33,471871.4122
2008-07-10 15:30:00,13.33,13.42,13.32,13.42,334098.7370838117,13.33,13.42,13.32,13.42,334098.7371
2008-07-11 09:30:00,13.28,13.58,13.25,13.51,426712.5908916954,13.28,13.58,13.25,13.51,426712.5909
2008-07-11 10:00:00,13.52,13.52,13.37,13.39,157673.17259854573,13.52,13.52,13.37,13.39,157673.1726
2008-07-11 10:30:00,13.39,13.43,13.36,13.42,163796.40260237275,13.39,13.43,13.36,13.42,163796.4026
2008-07-11 11:00:00,13.42,13.43,13.33,13.35,148105.62571756603,13.42,13.43,13.33,13.35,148105.6257
2008-07-11 11:30:00,13.34,13.45,13.32,13.45,148105.62571756603,13.34,13.45,13.32,13.45,148105.6257
2008-07-11 12:00:00,13.46,13.46,13.39,13.44,85342.51817833907,13.46,13.46,13.39,13.44,85342.5182
2008-07-11 12:30:00,13.44,13.44,13.34,13.41,238805.97014925376,13.44,13.44,13.34,13.41,238805.9701
2008-07-11 13:00:00,13.41,13.45,13.39,13.45,110218.14006888634,13.41,13.45,13.39,13.45,110218.1401
2008-07-11 13:30:00,13.45,13.51,13.44,13.48,105243.01569077688,13.45,13.51,13.44,13.48,105243.0157
2008-07-11 14:00:00,13.48,13.49,13.43,13.44,163796.40260237275,13.48,13.49,13.43,13.44,163796.4026
2008-07-11 14:30:00,13.44,13.58,13.43,13.53,249904.3245311902,13.44,13.58,13.43,13.53,249904.3245
2008-07-11 15:00:00,13.54,13.59,13.47,13.5,323000.38270187523,13.54,13.59,13.47,13.5,323000.3827
2008-07-11 15:30:00,13.5,13.56,13.44,13.51,330654.420206659,13.5,13.56,13.44,13.51,330654.4202
2008-07-14 09:30:00,13.6,13.62,13.41,13.41,211634.1370072713,13.6,13.62,13.41,13.41,211634.137
2008-07-14 10:00:00,13.41,13.43,13.33,13.37,186758.51511672407,13.41,13.43,13.33,13.37,186758.5151
2008-07-14 10:30:00,13.38,13.44,13.36,13.44,130118.63758132416,13.38,13.44,13.36,13.44,130118.6376
2008-07-14 11:00:00,13.44,13.46,13.36,13.4,308075.0095675469,13.44,13.46,13.36,13.4,308075.0096
2008-07-14 11:30:00,13.4,13.4,13.33,13.38,453884.4240336778,13.4,13.4,13.33,13.38,453884.424
2008-07-14 12:00:00,13.38,13.43,13.3,13.38,224263.29889016456,13.38,13.43,13.3,13.38,224263.2989
2008-07-14 12:30:00,13.38,13.43,13.35,13.39,188672.02449292003,13.38,13.43,13.35,13.39,188672.0245
2008-07-14 13:00:00,13.39,13.45,13.38,13.43,258323.7657864524,13.39,13.45,13.38,13.43,258323.7658
2008-07-14 13:30:00,13.43,13.5,13.42,13.45,199004.9751243781,13.43,13.5,13.42,13.45,199004.9751
2008-07-14 14:00:00,13.44,13.45,13.4,13.4,98737.08381171068,13.44,13.45,13.4,13.4,98737.0838
2008-07-14 14:30:00,13.4,13.42,13.37,13.39,166092.61385380788,13.4,13.42,13.37,13.39,166092.6139
2008-07-14 15:00:00,13.39,13.48,13.37,13.45,224646.00076540376,13.39,13.48,13.37,13.45,224646.0008
2008-07-14 15:30:00,13.45,13.51,13.34,13.34,453119.0202831994,13.45,13.51,13.34,13.34,453119.0203
2008-07-15 09:30:00,13.28,13.44,13.28,13.43,262150.78453884425,13.28,13.44,13.28,13.43,262150.7845
2008-07-15 10:00:00,13.43,13.46,13.36,13.44,428243.39839265216,13.43,13.46,13.36,13.44,428243.3984
2008-07-15 10:30:00,13.43,13.52,13.41,13.5,352085.7252200536,13.43,13.52,13.41,13.5,352085.7252
2008-07-15 11:00:00,13.51,13.62,13.49,13.51,300803.6739380023,13.51,13.62,13.49,13.51,300803.6739
2008-07-15 11:30:00,13.5,13.52,13.44,13.48,395713.7389973211,13.5,13.52,13.44,13.48,395713.739
2008-07-15 12:00:00,13.48,13.5,13.44,13.48,141216.99196326063,13.48,13.5,13.44,13.48,141216.992
2008-07-15 12:30:00,13.48,13.52,13.44,13.51,206659.01262916188,13.48,13.52,13.44,13.51,206659.0126
2008-07-15 13:00:00,13.5,13.55,13.44,13.48,239571.37389973213,13.5,13.55,13.44,13.48,239571.3739
2008-07-15 13:30:00,13.46,13.55,13.45,13.5,150019.13509376196,13.46,13.55,13.45,13.5,150019.1351
2008-07-15 14:00:00,13.5,13.57,13.48,13.55,156525.06697282818,13.5,13.57,13.48,13.55,156525.067
2008-07-15 14:30:00,13.54,13.58,13.5,13.53,136241.86758515117,13.54,13.58,13.5,13.53,136241.8676
2008-07-15 15:00:00,13.53,13.58,13.49,13.49,231534.6345197092,13.53,13.58,13.49,13.49,231534.6345
2008-07-15 15:30:00,13.49,13.53,13.45,13.45,452353.616532721,13.49,13.53,13.45,13.45,452353.6165
2008-07-16 09:30:00,13.5,13.58,13.35,13.46,269422.1201683888,13.5,13.58,13.35,13.46,269422.1202
2008-07-16 10:00:00,13.46,13.47,13.36,13.42,176808.26636050516,13.46,13.47,13.36,13.42,176808.2664
2008-07-16 10:30:00,13.43,13.48,13.4,13.41,355530.0420972063,13.43,13.48,13.4,13.41,355530.0421
2008-07-16 11:00:00,13.41,13.47,13.41,13.44,133180.25258323766,13.41,13.47,13.41,13.44,133180.2526
2008-07-16 11:30:00,13.45,13.45,13.37,13.38,112131.64944508228,13.45,13.45,13.37,13.38,112131.6494
2008-07-16 12:00:00,13.38,13.4,13.36,13.39,238040.56639877532,13.38,13.4,13.36,13.39,238040.5664
2008-07-16 12:30:00,13.39,13.42,13.37,13.42,218905.47263681592,13.39,13.42,13.37,13.42,218905.4726
2008-07-16 13:00:00,13.42,13.5,13.41,13.46,264446.9957902794,13.42,13.5,13.41,13.46,264446.9958
2008-07-16 13:30:00,13.46,13.52,13.45,13.51,442786.0696517413,13.46,13.52,13.45,13.51,442786.0697
2008-07-16 14:00:00,13.51,13.59,13.48,13.56,312284.73019517795,13.51,13.59,13.48,13.56,312284.7302
2008-07-16 14:30:00,13.56,13.59,13.53,13.57,304247.99081515503,13.56,13.59,13.53,13.57,304247.9908
2008-07-16 15:00:00,13.56,13.57,13.53,13.56,195560.65824722545,13.56,13.57,13.53,13.56,195560.6582
2008-07-16 15:30:00,13.56,13.56,13.52,13.56,329123.61270570225,13.56,13.56,13.52,13.56,329123.6127
2008-07-17 09:30:00,13.66,13.97,13.6,13.91,590508.9934940682,13.66,13.97,13.6,13.91,590508.9935
2008-07-17 10:00:00,13.91,14.05,13.9,14.04,434366.6283964792,13.91,14.05,13.9,14.04,434366.6284
2008-07-17 10:30:00,14.04,14.06,13.93,13.94,223497.89513968612,14.04,14.06,13.93,13.94,223497.8951
2008-07-17 11:00:00,13.94,13.98,13.9,13.97,147340.22196708765,13.94,13.98,13.9,13.97,147340.222
2008-07-17 11:30:00,13.96,14.01,13.91,13.92,175660.1607347876,13.96,14.01,13.91,13.92,175660.1607
2008-07-17 12:00:00,13.92,13.96,13.91,13.95,130501.33945656336,13.92,13.96,13.91,13.95,130501.3395
2008-07-17 12:30:00,13.94,14.07,13.94,14.06,191350.9376195944,13.94,14.07,13.94,14.06,191350.9376
2008-07-17 13:00:00,14.06,14.18,14.04,14.14,282433.98392652126,14.06,14.18,14.04,14.14,282433.9839
2008-07-17 13:30:00,14.13,14.24,14.12,14.12,327975.5070799847,14.13,14.24,14.12,14.12,327975.5071
2008-07-17 14:00:00,14.12,14.15,14.1,14.14,102181.40068886336,14.12,14.15,14.1,14.14,102181.4007
2008-07-17 14:30:00,14.14,14.15,14.1,14.12,197091.46574818212,14.14,14.15,14.1,14.12,197091.4657
2008-07-17 15:00:00,14.12,14.15,14.09,14.09,369307.3096058171,14.12,14.15,14.09,14.09,369307.3096
2008-07-17 15:30:00,14.09,14.16,14.01,14.1,899732.1086873326,14.09,14.16,14.01,14.1,899732.1087
2008-07-18 09:30:00,14.06,14.5,14.06,14.26,642556.4485265978,14.06,14.5,14.06,14.26,642556.4485
2008-07-18 10:00:00,14.26,14.26,14.17,14.18,303482.5870646766,14.26,14.26,14.17,14.18,303482.5871
2008-07-18 10:30:00,14.18,14.23,14.11,14.23,202831.99387677,14.18,14.23,14.11,14.23,202831.9939
2008-07-18 11:00:00,14.23,14.25,14.17,14.2,187141.21699196327,14.23,14.25,14.17,14.2,187141.217
2008-07-18 11:30:00,14.2,14.24,14.2,14.21,89169.53693073096,14.2,14.24,14.2,14.21,89169.5369
2008-07-18 12:00:00,14.21,14.24,14.14,14.14,156525.06697282818,14.21,14.24,14.14,14.14,156525.067
2008-07-18 12:30:00,14.13,14.15,14.09,14.09,179487.1794871795,14.13,14.15,14.09,14.09,179487.1795
2008-07-18 13:00:00,14.1,14.18,14.1,14.15,335246.8427095293,14.1,14.18,14.1,14.15,335246.8427
2008-07-18 13:30:00,14.15,14.19,14.13,14.14,73096.05817068504,14.15,14.19,14.13,14.14,73096.0582
2008-07-18 14:00:00,14.13,14.2,14.12,14.15,106773.82319173364,14.13,14.2,14.12,14.15,106773.8232
2008-07-18 14:30:00,14.15,14.19,14.12,14.18,312667.4320704172,14.15,14.19,14.12,14.18,312667.4321
2008-07-18 15:00:00,14.18,14.24,14.17,14.23,409108.3046306927,14.18,14.24,14.17,14.23,409108.3046
2008-07-18 15:30:00,14.23,14.25,14.15,14.18,435132.0321469575,14.23,14.25,14.15,14.18,435132.0321
2008-07-21 09:30:00,14.19,14.2,14.07,14.1,145809.4144661309,14.19,14.2,14.07,14.1,145809.4145
2008-07-21 10:00:00,14.12,14.17,14.06,14.12,138155.37696134712,14.12,14.17,14.06,14.12,138155.377
2008-07-21 10:30:00,14.12,14.15,14.11,14.12,94910.0650593188,14.12,14.15,14.11,14.12,94910.0651
2008-07-21 11:00:00,14.12,14.18,14.11,14.17,84194.4125526215,14.12,14.18,14.11,14.17,84194.4126
2008-07-21 11:30:00,14.17,14.17,14.07,14.07,116341.37007271335,14.17,14.17,14.07,14.07,116341.3701
2008-07-21 12:00:00,14.07,14.13,14.06,14.12,103712.20818982011,14.07,14.13,14.06,14.12,103712.2082
2008-07-21 12:30:00,14.12,14.14,14.07,14.09,85342.51817833907,14.12,14.14,14.07,14.09,85342.5182
2008-07-21 13:00:00,14.09,14.14,14.08,14.12,75774.97129735936,14.09,14.14,14.08,14.12,75774.9713
2008-07-21 13:30:00,14.11,14.14,14.09,14.1,69651.74129353234,14.11,14.14,14.09,14.1,69651.7413
2008-07-21 14:00:00,14.09,14.12,14.08,14.09,220818.98201301188,14.09,14.12,14.08,14.09,220818.982
2008-07-21 14:30:00,14.09,14.11,14.08,14.09,224646.00076540376,14.09,14.11,14.08,14.09,224646.0008
2008-07-21 15:00:00,14.09,14.12,14.07,14.09,170302.33448143897,14.09,14.12,14.07,14.09,170302.3345
2008-07-21 15:30:00,14.1,14.12,14.07,14.1,429774.2058936089,14.1,14.12,14.07,14.1,429774.2059
2008-07-22 09:30:00,14.08,14.23,14.08,14.16,306161.50019135093,14.08,14.23,14.08,14.16,306161.5002
2008-07-22 10:00:00,14.16,14.27,14.15,14.22,527363.184079602,14.16,14.27,14.15,14.22,527363.1841
2008-07-22 10:30:00,14.22,14.27,14.18,14.22,161882.89322617682,14.22,14.27,14.18,14.22,161882.8932
2008-07-22 11:00:00,14.23,14.25,14.19,14.24,187141.21699196327,14.23,14.25,14.19,14.24,187141.217
2008-07-22 11:30:00,14.24,14.3,14.24,14.28,117872.17757367012,14.24,14.3,14.24,14.28,117872.1776
2008-07-22 12:00:00,14.28,14.3,14.26,14.26,78836.58629927287,14.28,14.3,14.26,14.26,78836.5863
2008-07-22 12:30:00,14.27,14.27,14.21,14.21,79219.28817451205,14.27,14.27,14.21,14.21,79219.2882
2008-07-22 13:00:00,14.21,14.22,14.19,14.21,171833.14198239573,14.21,14.22,14.19,14.21,171833.142
2008-07-22 13:30:00,14.21,14.23,14.17,14.17,78453.88442403368,14.21,14.23,14.17,14.17,78453.8844
2008-07-22 14:00:00,14.17,14.18,14.13,14.16,133562.95445847686,14.17,14.18,14.13,14.16,133562.9545
2008-07-22 14:30:00,14.16,14.21,14.16,14.18,123612.70570225795,14.16,14.21,14.16,14.18,123612.7057
2008-07-22 15:00:00,14.19,14.23,14.17,14.2,147340.22196708765,14.19,14.23,14.17,14.2,147340.222
2008-07-22 15:30:00,14.2,14.29,14.18,14.26,342135.4764638347,14.2,14.29,14.18,14.26,342135.4765
2008-07-23 09:30:00,14.34,14.34,14.15,14.24,122464.6000765404,14.34,14.34,14.15,14.24,122464.6001
2008-07-23 10:00:00,14.24,14.36,14.21,14.32,143513.20321469576,14.24,14.36,14.21,14.32,143513.2032
2008-07-23 10:30:00,14.31,14.36,14.27,14.28,187141.21699196327,14.31,14.36,14.27,14.28,187141.217
2008-07-23 11:00:00,14.28,14.31,14.24,14.26,128205.12820512822,14.28,14.31,14.24,14.26,128205.1282
2008-07-23 11:30:00,14.25,14.27,14.21,14.23,120168.38882510526,14.25,14.27,14.21,14.23,120168.3888
2008-07-23 12:00:00,14.23,14.25,14.13,14.14,126674.32070417146,14.23,14.25,14.13,14.14,126674.3207
2008-07-23 12:30:00,14.14,14.21,14.13,14.2,72330.65442020666,14.14,14.21,14.13,14.2,72330.6544
2008-07-23 13:00:00,14.2,14.21,14.17,14.19,101415.996938385,14.2,14.21,14.17,14.19,101415.9969
2008-07-23 13:30:00,14.2,14.24,14.19,14.22,137772.67508610792,14.2,14.24,14.19,14.22,137772.6751
2008-07-23 14:00:00,14.21,14.3,14.2,14.29,137772.67508610792,14.21,14.3,14.2,14.29,137772.6751
2008-07-23 14:30:00,14.29,14.3,14.23,14.23,108304.6306926904,14.29,14.3,14.23,14.23,108304.6307
2008-07-23 15:00:00,14.23,14.26,14.2,14.24,152698.0482204363,14.23,14.26,14.2,14.24,152698.0482
2008-07-23 15:30:00,14.24,14.28,14.24,14.27,259089.1695369308,14.24,14.28,14.24,14.27,259089.1695
2008-07-24 09:30:00,14.25,14.25,14.13,14.15,127822.42632988904,14.25,14.25,14.13,14.15,127822.4263
2008-07-24 10:00:00,14.15,14.16,14.03,14.11,106773.82319173364,14.15,14.16,14.03,14.11,106773.8232
2008-07-24 10:30:00,14.12,14.16,14.1,14.15,62380.40566398776,14.12,14.16,14.1,14.15,62380.4057
2008-07-24 11:00:00,14.16,14.2,14.12,14.19,140068.88633754305,14.16,14.2,14.12,14.19,140068.8863
2008-07-24 11:30:00,14.19,14.26,14.17,14.26,60084.19441255263,14.19,14.26,14.17,14.26,60084.1944
2008-07-24 12:00:00,14.25,14.26,14.23,14.23,50899.34940681209,14.25,14.26,14.23,14.23,50899.3494
2008-07-24 12:30:00,14.23,14.25,14.2,14.21,49751.24378109453,14.23,14.25,14.2,14.21,49751.2438
2008-07-24 13:00:00,14.21,14.26,14.17,14.23,120551.09070034444,14.21,14.26,14.17,14.23,120551.0907
2008-07-24 13:30:00,14.22,14.24,14.21,14.23,107539.22694221202,14.22,14.24,14.21,14.23,107539.2269
2008-07-24 14:00:00,14.23,14.23,14.18,14.2,137389.97321086875,14.23,14.23,14.18,14.2,137389.9732
2008-07-24 14:30:00,14.21,14.21,14.11,14.18,158821.2782242633,14.21,14.21,14.11,14.18,158821.2782
2008-07-24 15:00:00,14.18,14.2,14.1,14.13,119785.68694986608,14.18,14.2,14.1,14.13,119785.6869
2008-07-24 15:30:00,14.12,14.15,14.09,14.11,424033.677765021,14.12,14.15,14.09,14.11,424033.6778
2008-07-25 09:30:00,14.08,14.17,14.0,14.03,178721.77573670112,14.08,14.17,14.0,14.03,178721.7757
2008-07-25 10:00:00,14.03,14.17,14.0,14.09,148871.0294680444,14.03,14.17,14.0,14.09,148871.0295
2008-07-25 10:30:00,14.09,14.09,14.04,14.07,106008.41944125526,14.09,14.09,14.04,14.07,106008.4194
2008-07-25 11:00:00,14.07,14.07,13.96,13.98,125908.91695369309,14.07,14.07,13.96,13.98,125908.917
2008-07-25 11:30:00,13.98,14.01,13.94,13.98,115193.2644469958,13.98,14.01,13.94,13.98,115193.2644
2008-07-25 12:00:00,13.98,14.02,13.97,14.02,71947.95254496747,13.98,14.02,13.97,14.02,71947.9525
2008-07-25 12:30:00,14.02,14.02,13.95,14.0,83429.00880214313,14.02,14.02,13.95,14.0,83429.0088
2008-07-25 13:00:00,14.0,14.01,13.94,13.95,122081.8982013012,14.0,14.01,13.94,13.95,122081.8982
2008-07-25 13:30:00,13.96,14.0,13.95,13.97,92231.15193264448,13.96,14.0,13.95,13.97,92231.1519
2008-07-25 14:00:00,13.98,14.01,13.96,13.98,92613.85380788366,13.98,14.01,13.96,13.98,92613.8538
2008-07-25 14:30:00,13.98,14.03,13.98,14.02,155759.6632223498,13.98,14.03,13.98,14.02,155759.6632
2008-07-25 15:00:00,14.03,14.03,13.98,14.0,182548.794489093,14.03,14.03,13.98,14.0,182548.7945
2008-07-25 15:30:00,14.0,14.01,13.92,13.94,680443.9341752775,14.0,14.01,13.92,13.94,680443.9342
2008-07-28 09:30:00,13.95,13.98,13.82,13.92,191733.6394948336,13.95,13.98,13.82,13.92,191733.6395
2008-07-28 10:00:00,13.92,13.98,13.9,13.96,150784.5388442403,13.92,13.98,13.9,13.96,150784.5388
2008-07-28 10:30:00,13.97,13.97,13.92,13.92,102564.10256410256,13.97,13.97,13.92,13.92,102564.1026
2008-07-28 11:00:00,13.92,13.92,13.82,13.84,182548.794489093,13.92,13.92,13.82,13.84,182548.7945
2008-07-28 11:30:00,13.83,13.9,13.83,13.89,75009.56754688098,13.83,13.9,13.83,13.89,75009.5675
2008-07-28 12:00:00,13.89,13.93,13.88,13.89,59701.49253731344,13.89,13.93,13.88,13.89,59701.4925
2008-07-28 12:30:00,13.89,13.89,13.84,13.85,119020.28319938768,13.89,13.89,13.84,13.85,119020.2832
2008-07-28 13:00:00,13.85,13.85,13.8,13.82,102946.80443934177,13.85,13.85,13.8,13.82,102946.8044
2008-07-28 13:30:00,13.82,13.85,13.79,13.84,87638.7294297742,13.82,13.85,13.79,13.84,87638.7294
2008-07-28 14:00:00,13.84,13.85,13.78,13.78,134711.0600841944,13.84,13.85,13.78,13.78,134711.0601
2008-07-28 14:30:00,13.78,13.82,13.74,13.74,311136.6245694604,13.78,13.82,13.74,13.74,311136.6246
2008-07-28 15:00:00,13.74,13.79,13.74,13.78,154994.25947187142,13.74,13.79,13.74,13.78,154994.2595
2008-07-28 15:30:00,13.78,13.81,13.73,13.77,319938.7676999617,13.78,13.81,13.73,13.77,319938.7677
2008-07-29 09:30:00,13.87,14.0,13.8,14.0,282816.68580176047,13.87,14.0,13.8,14.0,282816.6858
2008-07-29 10:00:00,14.0,14.11,13.98,14.06,397627.24837351707,14.0,14.11,13.98,14.06,397627.2484
2008-07-29 10:30:00,14.06,14.1,14.05,14.08,252583.2376578645,14.06,14.1,14.05,14.08,252583.2377
2008-07-29 11:00:00,14.08,14.11,14.07,14.07,123612.70570225795,14.08,14.11,14.07,14.07,123612.7057
2008-07-29 11:30:00,14.08,14.12,14.06,14.11,173363.94948335248,14.08,14.12,14.06,14.11,173363.9495
2008-07-29 12:00:00,14.11,14.12,14.07,14.11,153846.15384615384,14.11,14.12,14.07,14.11,153846.1538
2008-07-29 12:30:00,14.11,14.12,14.06,14.07,77305.77879831611,14.11,14.12,14.06,14.07,77305.7788
2008-07-29 13:00:00,14.07,14.11,14.06,14.11,81898.20130118637,14.07,14.11,14.06,14.11,81898.2013
2008-07-29 13:30:00,14.11,14.13,14.06,14.08,109070.03444316876,14.11,14.13,14.06,14.08,109070.0344
2008-07-29 14:00:00,14.08,14.09,14.02,14.03,122847.30195177958,14.08,14.09,14.02,14.03,122847.302
2008-07-29 14:30:00,14.04,14.04,13.97,14.02,175660.1607347876,14.04,14.04,13.97,14.02,175660.1607
2008-07-29 15:00:00,14.02,14.05,13.98,14.02,137007.27133562954,14.02,14.05,13.98,14.02,137007.2713
2008-07-29 15:30:00,14.02,14.05,13.97,13.99,365480.2908534252,14.02,14.05,13.97,13.99,365480.2909
2008-07-30 09:30:00,13.98,14.14,13.98,14.06,229238.42326827403,13.98,14.14,13.98,14.06,229238.4233
2008-07-30 10:00:00,14.06,14.08,14.05,14.06,310753.9226942212,14.06,14.08,14.05,14.06,310753.9227
2008-07-30 10:30:00,14.07,14.09,14.04,14.07,277841.561423651,14.07,14.09,14.04,14.07,277841.5614
2008-07-30 11:00:00,14.07,14.07,14.01,14.03,368159.2039800995,14.07,14.07,14.01,14.03,368159.204
2008-07-30 11:30:00,14.04,14.09,14.03,14.07,94144.6613088404,14.04,14.09,14.03,14.07,94144.6613
2008-07-30 12:00:00,14.06,14.06,14.03,14.06,92231.15193264448,14.06,14.06,14.03,14.06,92231.1519
2008-07-30 12:30:00,14.06,14.06,13.98,14.01,129353.23383084578,14.06,14.06,13.98,14.01,129353.2338
2008-07-30 13:00:00,14.01,14.01,13.95,13.96,334098.7370838117,14.01,14.01,13.95,13.96,334098.7371
2008-07-30 13:30:00,13.96,13.97,13.88,13.89,194412.55262150784,13.96,13.97,13.88,13.89,194412.5526
2008-07-30 14:00:00,13.89,13.92,13.86,13.92,99885.18943742824,13.89,13.92,13.86,13.92,99885.1894
2008-07-30 14:30:00,13.92,13.95,13.91,13.92,179869.88136241867,13.92,13.95,13.91,13.92,179869.8814
2008-07-30 15:00:00,13.92,13.98,13.89,13.98,284347.4933027172,13.92,13.98,13.89,13.98,284347.4933
2008-07-30 15:30:00,13.98,14.0,13.92,13.94,695752.009184845,13.98,14.0,13.92,13.94,695752.0092
2008-07-31 09:30:00,13.91,14.07,13.81,14.04,242250.28702640644,13.91,14.07,13.81,14.04,242250.287
2008-07-31 10:00:00,14.04,14.06,14.01,14.02,185993.1113662457,14.04,14.06,14.01,14.02,185993.1114
2008-07-31 10:30:00,14.02,14.06,14.01,14.03,120933.79257558363,14.02,14.06,14.01,14.03,120933.7926
2008-07-31 11:00:00,14.03,14.03,14.01,14.01,54726.36815920398,14.03,14.03,14.01,14.01,54726.3682
2008-07-31 11:30:00,14.0,14.01,13.96,13.98,103329.50631458094,14.0,14.01,13.96,13.98,103329.5063
2008-07-31 12:00:00,13.98,14.01,13.92,13.94,92231.15193264448,13.98,14.01,13.92,13.94,92231.1519
2008-07-31 12:30:00,13.94,13.97,13.91,13.93,106391.12131649443,13.94,13.97,13.91,13.93,106391.1213
2008-07-31 13:00:00,13.94,14.02,13.94,14.0,77305.77879831611,13.94,14.02,13.94,14.0,77305.7788
2008-07-31 13:30:00,14.01,14.03,13.99,14.0,101798.6988136242,14.01,14.03,13.99,14.0,101798.6988
2008-07-31 14:00:00,14.0,14.03,14.0,14.01,105243.01569077688,14.0,14.03,14.0,14.01,105243.0157
2008-07-31 14:30:00,14.01,14.06,14.01,14.02,114045.15882127822,14.01,14.06,14.01,14.02,114045.1588
2008-07-31 15:00:00,14.02,14.06,14.0,14.02,135859.165709912,14.02,14.06,14.0,14.02,135859.1657
2008-07-31 15:30:00,14.01,14.03,13.94,13.98,577879.831611175,14.01,14.03,13.94,13.98,577879.8316
2008-08-01 09:30:00,14.06,14.11,13.74,13.79,174894.75698430924,14.06,14.11,13.74,13.79,174894.757
2008-08-01 10:00:00,13.81,13.86,13.72,13.82,147340.22196708765,13.81,13.86,13.72,13.82,147340.222
2008-08-01 10:30:00,13.83,13.85,13.78,13.81,164179.10447761195,13.83,13.85,13.78,13.81,164179.1045
2008-08-01 11:00:00,13.82,13.82,13.76,13.79,116341.37007271335,13.82,13.82,13.76,13.79,116341.3701
2008-08-01 11:30:00,13.79,13.87,13.79,13.86,100267.89131266745,13.79,13.87,13.79,13.86,100267.8913
2008-08-01 12:00:00,13.85,13.88,13.83,13.84,51664.75315729047,13.85,13.88,13.83,13.84,51664.7532
2008-08-01 12:30:00,13.84,13.85,13.76,13.76,119402.98507462688,13.84,13.85,13.76,13.76,119402.9851
2008-08-01 13:00:00,13.75,13.87,13.75,13.87,102181.40068886336,13.75,13.87,13.75,13.87,102181.4007
2008-08-01 13:30:00,13.87,13.9,13.84,13.89,166475.31572904708,13.87,13.9,13.84,13.89,166475.3157
2008-08-01 14:00:00,13.89,13.89,13.81,13.81,166475.31572904708,13.89,13.89,13.81,13.81,166475.3157
2008-08-01 14:30:00,13.82,13.86,13.79,13.84,167623.42135476464,13.82,13.86,13.79,13.84,167623.4214
2008-08-01 15:00:00,13.85,13.9,13.83,13.85,238040.56639877532,13.85,13.9,13.83,13.85,238040.5664
2008-08-01 15:30:00,13.85,13.88,13.77,13.79,240336.7776502105,13.85,13.88,13.77,13.79,240336.7777
2008-08-04 09:30:00,13.83,13.89,13.68,13.83,141216.99196326063,13.83,13.89,13.68,13.83,141216.992
2008-08-04 10:00:00,13.83,13.87,13.79,13.81,137007.27133562954,13.83,13.87,13.79,13.81,137007.2713
2008-08-04 10:30:00,13.82,13.84,13.74,13.76,126674.32070417146,13.82,13.84,13.74,13.76,126674.3207
2008-08-04 11:00:00,13.76,13.76,13.7,13.74,200918.4845005741,13.76,13.76,13.7,13.74,200918.4845
2008-08-04 11:30:00,13.75,13.83,13.75,13.82,192116.3413700727,13.75,13.83,13.75,13.82,192116.3414
2008-08-04 12:00:00,13.82,13.86,13.8,13.82,76923.07692307692,13.82,13.86,13.8,13.82,76923.0769
2008-08-04 12:30:00,13.83,13.84,13.79,13.81,143895.90508993494,13.83,13.84,13.79,13.81,143895.9051
2008-08-04 13:00:00,13.81,13.84,13.76,13.8,117489.47569843092,13.81,13.84,13.76,13.8,117489.4757
2008-08-04 13:30:00,13.8,13.86,13.78,13.85,66972.82816685802,13.8,13.86,13.78,13.85,66972.8282
2008-08-04 14:00:00,13.85,13.93,13.84,13.91,192116.3413700727,13.85,13.93,13.84,13.91,192116.3414
2008-08-04 14:30:00,13.92,14.03,13.91,13.98,257558.362035974,13.92,14.03,13.91,13.98,257558.362
2008-08-04 15:00:00,13.98,14.08,13.98,14.04,517412.9353233832,13.98,14.08,13.98,14.04,517412.9353
2008-08-04 15:30:00,14.04,14.04,13.95,13.98,598928.4347493303,14.04,14.04,13.95,13.98,598928.4347
2008-08-05 09:30:00,14.17,14.7,14.11,14.64,1456180.635285113,14.17,14.7,14.11,14.64,1456180.6353
2008-08-05 10:00:00,14.64,14.76,14.62,14.69,485265.9778032913,14.64,14.76,14.62,14.69,485265.9778
2008-08-05 10:30:00,14.68,14.72,14.66,14.66,667049.3685419059,14.68,14.72,14.66,14.66,667049.3685
2008-08-05 11:00:00,14.66,14.8,14.65,14.78,605817.0685036357,14.66,14.8,14.65,14.78,605817.0685
2008-08-05 11:30:00,14.78,14.84,14.72,14.84,427095.29276693455,14.78,14.84,14.72,14.84,427095.2928
2008-08-05 12:00:00,14.84,14.91,14.81,14.84,327592.8052047455,14.84,14.91,14.81,14.84,327592.8052
2008-08-05 12:30:00,14.84,14.9,14.83,14.85,195943.3601224646,14.84,14.9,14.83,14.85,195943.3601
2008-08-05 13:00:00,14.85,14.93,14.81,14.92,299655.5683122848,14.85,14.93,14.81,14.92,299655.5683
2008-08-05 13:30:00,14.92,14.96,14.91,14.96,231534.6345197092,14.92,14.96,14.91,14.96,231534.6345
2008-08-05 14:00:00,14.96,15.02,14.94,15.01,329889.01645618066,14.96,15.02,14.94,15.01,329889.0165
2008-08-05 14:30:00,15.02,15.19,14.93,15.15,655568.3122847303,15.02,15.19,14.93,15.15,655568.3123
2008-08-05 15:00:00,15.15,15.19,15.09,15.19,777650.2104860314,15.15,15.19,15.09,15.19,777650.2105
2008-08-05 15:30:00,15.2,15.37,15.13,15.32,914274.7799464216,15.2,15.37,15.13,15.32,914274.7799
2008-08-06 09:30:00,15.27,15.39,15.07,15.15,373899.73210868734,15.27,15.39,15.07,15.15,373899.7321
2008-08-06 10:00:00,15.15,15.21,15.13,15.17,298890.1645618064,15.15,15.21,15.13,15.17,298890.1646
2008-08-06 10:30:00,15.17,15.21,15.07,15.12,289705.31955606584,15.17,15.21,15.07,15.12,289705.3196
2008-08-06 11:00:00,15.12,15.12,14.95,14.99,418675.8515116724,15.12,15.12,14.95,14.99,418675.8515
2008-08-06 11:30:00,14.99,15.1,14.97,15.1,242632.98890164564,14.99,15.1,14.97,15.1,242632.9889
2008-08-06 12:00:00,15.1,15.23,15.06,15.23,286643.7045541523,15.1,15.23,15.06,15.23,286643.7046
2008-08-06 12:30:00,15.22,15.3,15.19,15.29,276693.45579793345,15.22,15.3,15.19,15.29,276693.4558
2008-08-06 13:00:00,15.29,15.31,15.27,15.3,247608.11327975508,15.29,15.31,15.27,15.3,247608.1133
2008-08-06 13:30:00,15.29,15.33,15.24,15.3,301569.07768848067,15.29,15.33,15.24,15.3,301569.0777
2008-08-06 14:00:00,15.31,15.42,15.3,15.41,358591.6570991198,15.31,15.42,15.3,15.41,358591.6571
2008-08-06 14:30:00,15.41,15.48,15.4,15.43,371603.5208572522,15.41,15.48,15.4,15.43,371603.5209
2008-08-06 15:00:00,15.43,15.45,15.3,15.32,395331.0371220819,15.43,15.45,15.3,15.32,395331.0371
2008-08-06 15:30:00,15.32,15.37,15.29,15.34,495216.22655951016,15.32,15.37,15.29,15.34,495216.2266
2008-08-07 09:30:00,15.37,15.54,15.19,15.44,521239.954075775,15.37,15.54,15.19,15.44,521239.9541
2008-08-07 10:00:00,15.47,15.56,15.41,15.55,207041.71450440108,15.47,15.56,15.41,15.55,207041.7145
2008-08-07 10:30:00,15.55,15.55,15.42,15.47,240719.4795254497,15.55,15.55,15.42,15.47,240719.4795
2008-08-07 11:00:00,15.47,15.48,15.4,15.4,153463.45197091467,15.47,15.48,15.4,15.4,153463.452
2008-08-07 11:30:00,15.4,15.45,15.39,15.41,223115.193264447,15.4,15.45,15.39,15.41,223115.1933
2008-08-07 12:00:00,15.41,15.42,15.38,15.39,94144.6613088404,15.41,15.42,15.38,15.39,94144.6613
2008-08-07 12:30:00,15.4,15.46,15.4,15.45,117106.77382319172,15.4,15.46,15.4,15.45,117106.7738
2008-08-07 13:00:00,15.45,15.45,15.41,15.43,96058.17068503636,15.45,15.45,15.41,15.43,96058.1707
2008-08-07 13:30:00,15.43,15.45,15.42,15.43,150784.5388442403,15.43,15.45,15.42,15.43,150784.5388
2008-08-07 14:00:00,15.43,15.46,15.41,15.42,449674.7034060467,15.43,15.46,15.41,15.42,449674.7034
2008-08-07 14:30:00,15.42,15.43,15.37,15.38,215078.45388442403,15.42,15.43,15.37,15.38,215078.4539
2008-08-07 15:00:00,15.38,15.43,15.36,15.41,253731.3432835821,15.38,15.43,15.36,15.41,253731.3433
2008-08-07 15:30:00,15.41,15.42,15.2,15.23,936088.7868350556,15.41,15.42,15.2,15.23,936088.7868
2008-08-08 09:30:00,15.18,15.43,15.18,15.4,323000.38270187523,15.18,15.43,15.18,15.4,323000.3827
2008-08-08 10:00:00,15.4,15.49,15.33,15.48,444316.87715269806,15.4,15.49,15.33,15.48,444316.8772
2008-08-08 10:30:00,15.47,15.5,15.39,15.4,164561.80635285113,15.47,15.5,15.39,15.4,164561.8064
2008-08-08 11:00:00,15.4,15.41,15.36,15.4,169154.2288557214,15.4,15.41,15.36,15.4,169154.2289
2008-08-08 11:30:00,15.4,15.43,15.4,15.42,136241.86758515117,15.4,15.43,15.4,15.42,136241.8676
2008-08-08 12:00:00,15.42,15.43,15.4,15.4,190202.8319938768,15.42,15.43,15.4,15.4,190202.832
2008-08-08 12:30:00,15.4,15.42,15.38,15.39,94910.0650593188,15.4,15.42,15.38,15.39,94910.0651
2008-08-08 13:00:00,15.4,15.43,15.39,15.42,188289.3226176808,15.4,15.43,15.39,15.42,188289.3226
2008-08-08 13:30:00,15.42,15.42,15.38,15.42,293915.0401836969,15.42,15.42,15.38,15.42,293915.0402
2008-08-08 14:00:00,15.41,15.52,15.41,15.5,676616.9154228856,15.41,15.52,15.41,15.5,676616.9154
2008-08-08 14:30:00,15.5,15.61,15.5,15.56,753539.9923459626,15.5,15.61,15.5,15.56,753539.9923
2008-08-08 15:00:00,15.56,15.6,15.46,15.55,288939.9158055875,15.56,15.6,15.46,15.55,288939.9158
2008-08-08 15:30:00,15.55,15.63,15.54,15.63,601607.3478760046,15.55,15.63,15.54,15.63,601607.3479
2008-08-11 09:30:00,15.59,15.62,15.44,15.62,128205.12820512822,15.59,15.62,15.44,15.62,128205.1282
2008-08-11 10:00:00,15.62,15.63,15.51,15.55,101033.2950631458,15.62,15.63,15.51,15.55,101033.2951
2008-08-11 10:30:00,15.55,15.61,15.54,15.6,155376.9613471106,15.55,15.61,15.54,15.6,155376.9613
2008-08-11 11:00:00,15.59,15.65,15.58,15.61,156525.06697282818,15.59,15.65,15.58,15.61,156525.067
2008-08-11 11:30:00,15.61,15.65,15.59,15.64,147722.92384232685,15.61,15.65,15.59,15.64,147722.9238
2008-08-11 12:00:00,15.64,15.68,15.64,15.65,357826.25334864145,15.64,15.68,15.64,15.65,357826.2533
2008-08-11 12:30:00,15.66,15.67,15.59,15.66,135093.7619594336,15.66,15.67,15.59,15.66,135093.762
2008-08-11 13:00:00,15.66,15.72,15.63,15.71,114427.8606965174,15.66,15.72,15.63,15.71,114427.8607
2008-08-11 13:30:00,15.72,15.77,15.69,15.75,111366.2456946039,15.72,15.77,15.69,15.75,111366.2457
2008-08-11 14:00:00,15.75,15.75,15.65,15.69,120168.38882510526,15.75,15.75,15.65,15.69,120168.3888
2008-08-11 14:30:00,15.69,15.69,15.59,15.64,200918.4845005741,15.69,15.69,15.59,15.64,200918.4845
2008-08-11 15:00:00,15.64,15.68,15.62,15.64,238040.56639877532,15.64,15.68,15.62,15.64,238040.5664
2008-08-11 15:30:00,15.64,15.67,15.59,15.67,271335.6295445848,15.64,15.67,15.59,15.67,271335.6295
2008-08-12 09:30:00,15.62,15.76,15.5,15.63,148871.0294680444,15.62,15.76,15.5,15.63,148871.0295
2008-08-12 10:00:00,15.64,15.71,15.59,15.61,159586.6819747417,15.64,15.71,15.59,15.61,159586.682
2008-08-12 10:30:00,15.61,15.67,15.61,15.64,137007.27133562954,15.61,15.67,15.61,15.64,137007.2713
2008-08-12 11:00:00,15.63,15.71,15.62,15.69,131266.74320704173,15.63,15.71,15.62,15.69,131266.7432
2008-08-12 11:30:00,15.68,15.69,15.57,15.58,134711.0600841944,15.68,15.69,15.57,15.58,134711.0601
2008-08-12 12:00:00,15.57,15.59,15.56,15.59,117106.77382319172,15.57,15.59,15.56,15.59,117106.7738
2008-08-12 12:30:00,15.58,15.59,15.55,15.57,88021.4313050134,15.58,15.59,15.55,15.57,88021.4313
2008-08-12 13:00:00,15.57,15.59,15.52,15.53,186758.51511672407,15.57,15.59,15.52,15.53,186758.5151
2008-08-12 13:30:00,15.52,15.53,15.45,15.46,174129.35323383086,15.52,15.53,15.45,15.46,174129.3532
2008-08-12 14:00:00,15.47,15.5,15.45,15.49,295828.54955989285,15.47,15.5,15.45,15.49,295828.5496
2008-08-12 14:30:00,15.49,15.49,15.41,15.42,226176.8082663605,15.49,15.49,15.41,15.42,226176.8083
2008-08-12 15:00:00,15.43,15.43,15.35,15.39,386911.5958668198,15.43,15.43,15.35,15.39,386911.5959
2008-08-12 15:30:00,15.39,15.51,15.38,15.51,385763.4902411022,15.39,15.51,15.38,15.51,385763.4902
2008-08-13 09:30:00,15.58,15.67,15.54,15.55,188289.3226176808,15.58,15.67,15.54,15.55,188289.3226
2008-08-13 10:00:00,15.55,15.68,15.54,15.6,179487.1794871795,15.55,15.68,15.54,15.6,179487.1795
2008-08-13 10:30:00,15.6,15.66,15.58,15.65,121699.196326062,15.6,15.66,15.58,15.65,121699.1963
2008-08-13 11:00:00,15.64,15.64,15.57,15.63,91848.45005740528,15.64,15.64,15.57,15.63,91848.4501
2008-08-13 11:30:00,15.63,15.63,15.5,15.5,119785.68694986608,15.63,15.63,15.5,15.5,119785.6869
2008-08-13 12:00:00,15.51,15.54,15.5,15.53,48985.84003061615,15.51,15.54,15.5,15.53,48985.84
2008-08-13 12:30:00,15.53,15.59,15.53,15.57,115958.66819747417,15.53,15.59,15.53,15.57,115958.6682
2008-08-13 13:00:00,15.57,15.59,15.49,15.58,131266.74320704173,15.57,15.59,15.49,15.58,131266.7432
2008-08-13 13:30:00,15.58,15.63,15.56,15.6,87256.02755453502,15.58,15.63,15.56,15.6,87256.0276
2008-08-13 14:00:00,15.59,15.66,15.56,15.63,110983.54381936471,15.59,15.66,15.56,15.63,110983.5438
2008-08-13 14:30:00,15.64,15.7,15.62,15.67,221584.38576349025,15.64,15.7,15.62,15.67,221584.3858
2008-08-13 15:00:00,15.66,15.68,15.61,15.62,232682.7401454267,15.66,15.68,15.61,15.62,232682.7401
2008-08-13 15:30:00,15.63,15.63,15.56,15.61,267508.6107921929,15.63,15.63,15.56,15.61,267508.6108
2008-08-14 09:30:00,15.51,15.65,15.49,15.63,195177.95637198625,15.51,15.65,15.49,15.63,195177.9564
2008-08-14 10:00:00,15.59,15.65,15.46,15.49,219670.8763872943,15.59,15.65,15.46,15.49,219670.8764
2008-08-14 10:30:00,15.51,15.53,15.48,15.51,224263.29889016456,15.51,15.53,15.48,15.51,224263.2989
2008-08-14 11:00:00,15.51,15.58,15.5,15.57,210103.3295063146,15.51,15.58,15.5,15.57,210103.3295
2008-08-14 11:30:00,15.57,15.62,15.55,15.61,191350.9376195944,15.57,15.62,15.55,15.61,191350.9376
2008-08-14 12:00:00,15.62,15.65,15.6,15.6,106391.12131649443,15.62,15.65,15.6,15.6,106391.1213
2008-08-14 12:30:00,15.61,15.68,15.61,15.68,92996.55568312285,15.61,15.68,15.61,15.68,92996.5557
2008-08-14 13:00:00,15.68,15.73,15.67,15.67,150019.13509376196,15.68,15.73,15.67,15.67,150019.1351
2008-08-14 13:30:00,15.67,15.71,15.65,15.68,151167.24071947954,15.67,15.71,15.65,15.68,151167.2407
2008-08-14 14:00:00,15.68,15.7,15.62,15.64,258323.7657864524,15.68,15.7,15.62,15.64,258323.7658
2008-08-14 14:30:00,15.65,15.66,15.63,15.63,129353.23383084578,15.65,15.66,15.63,15.63,129353.2338
2008-08-14 15:00:00,15.63,15.67,15.62,15.64,171833.14198239573,15.63,15.67,15.62,15.64,171833.142
2008-08-14 15:30:00,15.66,15.69,15.62,15.62,342518.1783390739,15.66,15.69,15.62,15.62,342518.1783
2008-08-15 09:30:00,15.72,15.72,15.61,15.72,450440.1071565251,15.72,15.72,15.61,15.72,450440.1072
2008-08-15 10:00:00,15.73,15.75,15.55,15.62,176042.8626100268,15.73,15.75,15.55,15.62,176042.8626
2008-08-15 10:30:00,15.63,15.71,15.62,15.7,138155.37696134712,15.63,15.71,15.62,15.7,138155.377
2008-08-15 11:00:00,15.69,15.7,15.62,15.63,81132.797550708,15.69,15.7,15.62,15.63,81132.7976
2008-08-15 11:30:00,15.64,15.65,15.54,15.55,146574.81821660927,15.64,15.65,15.54,15.55,146574.8182
2008-08-15 12:00:00,15.55,15.65,15.54,15.64,86107.92192881745,15.55,15.65,15.54,15.64,86107.9219
2008-08-15 12:30:00,15.65,15.67,15.63,15.65,116341.37007271335,15.65,15.67,15.63,15.65,116341.3701
2008-08-15 13:00:00,15.65,15.67,15.63,15.65,54726.36815920398,15.65,15.67,15.63,15.65,54726.3682
2008-08-15 13:30:00,15.65,15.66,15.64,15.65,48603.13815537696,15.65,15.66,15.64,15.65,48603.1382
2008-08-15 14:00:00,15.66,15.7,15.64,15.65,138538.0788365863,15.66,15.7,15.64,15.65,138538.0788
2008-08-15 14:30:00,15.65,15.7,15.65,15.7,176042.8626100268,15.65,15.7,15.65,15.7,176042.8626
2008-08-15 15:00:00,15.69,15.73,15.66,15.73,221584.38576349025,15.69,15.73,15.66,15.73,221584.3858
2008-08-15 15:30:00,15.72,15.74,15.68,15.69,275162.6482969767,15.72,15.74,15.68,15.69,275162.6483
2008-08-18 09:30:00,15.78,15.79,15.63,15.7,267125.9089169537,15.78,15.79,15.63,15.7,267125.9089
2008-08-18 10:00:00,15.69,15.7,15.63,15.68,150784.5388442403,15.69,15.7,15.63,15.68,150784.5388
2008-08-18 10:30:00,15.68,15.75,15.66,15.74,179104.4776119403,15.68,15.75,15.66,15.74,179104.4776
2008-08-18 11:00:00,15.74,15.75,15.64,15.66,144278.60696517414,15.74,15.75,15.64,15.66,144278.607
2008-08-18 11:30:00,15.66,15.74,15.66,15.66,104094.91006505932,15.66,15.74,15.66,15.66,104094.9101
2008-08-18 12:00:00,15.66,15.66,15.57,15.6,103329.50631458094,15.66,15.66,15.57,15.6,103329.5063
2008-08-18 12:30:00,15.6,15.63,15.55,15.56,103712.20818982011,15.6,15.63,15.55,15.56,103712.2082
2008-08-18 13:00:00,15.57,15.64,15.57,15.64,58936.088786835055,15.57,15.64,15.57,15.64,58936.0888
2008-08-18 13:30:00,15.64,15.64,15.55,15.55,55109.07003444317,15.64,15.64,15.55,15.55,55109.07
2008-08-18 14:00:00,15.55,15.55,15.47,15.48,147340.22196708765,15.55,15.55,15.47,15.48,147340.222
2008-08-18 14:30:00,15.49,15.52,15.47,15.52,79219.28817451205,15.49,15.52,15.47,15.52,79219.2882
2008-08-18 15:00:00,15.52,15.6,15.5,15.57,154611.55759663222,15.52,15.6,15.5,15.57,154611.5576
2008-08-18 15:30:00,15.56,15.57,15.48,15.54,230386.5288939916,15.56,15.57,15.48,15.54,230386.5289
2008-08-19 09:30:00,15.52,15.73,15.48,15.59,142365.09758897818,15.52,15.73,15.48,15.59,142365.0976
2008-08-19 10:00:00,15.57,15.66,15.52,15.63,84959.81630309988,15.57,15.66,15.52,15.63,84959.8163
2008-08-19 10:30:00,15.63,15.64,15.58,15.6,74244.1637964026,15.63,15.64,15.58,15.6,74244.1638
2008-08-19 11:00:00,15.61,15.63,15.58,15.62,94527.3631840796,15.61,15.63,15.58,15.62,94527.3632
2008-08-19 11:30:00,15.62,15.63,15.56,15.56,90317.64255644853,15.62,15.63,15.56,15.56,90317.6426
2008-08-19 12:00:00,15.56,15.56,15.52,15.54,60849.598163031005,15.56,15.56,15.52,15.54,60849.5982
2008-08-19 12:30:00,15.55,15.58,15.52,15.53,60466.89628779182,15.55,15.58,15.52,15.53,60466.8963
2008-08-19 13:00:00,15.53,15.54,15.49,15.51,109835.43819364716,15.53,15.54,15.49,15.51,109835.4382
2008-08-19 13:30:00,15.51,15.52,15.43,15.43,110983.54381936471,15.51,15.52,15.43,15.43,110983.5438
2008-08-19 14:00:00,15.43,15.47,15.42,15.45,131649.4450822809,15.43,15.47,15.42,15.45,131649.4451
2008-08-19 14:30:00,15.45,15.48,15.43,15.46,119402.98507462688,15.45,15.48,15.43,15.46,119402.9851
2008-08-19 15:00:00,15.46,15.47,15.4,15.45,126674.32070417146,15.46,15.47,15.4,15.45,126674.3207
2008-08-19 15:30:00,15.45,15.46,15.41,15.45,207807.11825487943,15.45,15.46,15.41,15.45,207807.1183
2008-08-20 09:30:00,15.47,15.53,15.39,15.47,179869.88136241867,15.47,15.53,15.39,15.47,179869.8814
2008-08-20 10:00:00,15.48,15.51,15.43,15.46,241867.58515116727,15.48,15.51,15.43,15.46,241867.5852
2008-08-20 10:30:00,15.46,15.54,15.45,15.5,394565.6333716036,15.46,15.54,15.45,15.5,394565.6334
2008-08-20 11:00:00,15.5,15.5,15.45,15.45,114045.15882127822,15.5,15.5,15.45,15.45,114045.1588
2008-08-20 11:30:00,15.46,15.47,15.39,15.43,164561.80635285113,15.46,15.47,15.39,15.43,164561.8064
2008-08-20 12:00:00,15.43,15.43,15.32,15.38,148105.62571756603,15.43,15.43,15.32,15.38,148105.6257
2008-08-20 12:30:00,15.38,15.44,15.36,15.42,153846.15384615384,15.38,15.44,15.36,15.42,153846.1538
2008-08-20 13:00:00,15.42,15.47,15.4,15.44,59701.49253731344,15.42,15.47,15.4,15.44,59701.4925
2008-08-20 13:30:00,15.44,15.49,15.44,15.46,84194.4125526215,15.44,15.49,15.44,15.46,84194.4126
2008-08-20 14:00:00,15.45,15.45,15.35,15.38,150019.13509376196,15.45,15.45,15.35,15.38,150019.1351
2008-08-20 14:30:00,15.37,15.45,15.35,15.43,97206.27631075392,15.37,15.45,15.35,15.43,97206.2763
2008-08-20 15:00:00,15.43,15.48,15.39,15.42,198239.57137389973,15.43,15.48,15.39,15.42,198239.5714
2008-08-20 15:30:00,15.42,15.49,15.41,15.46,368924.6077305779,15.42,15.49,15.41,15.46,368924.6077
2008-08-21 09:30:00,15.37,15.37,15.16,15.32,316877.1526980482,15.37,15.37,15.16,15.32,316877.1527
2008-08-21 10:00:00,15.3,15.39,15.3,15.37,148105.62571756603,15.3,15.39,15.3,15.37,148105.6257
2008-08-21 10:30:00,15.37,15.38,15.13,15.16,287791.8101798699,15.37,15.38,15.13,15.16,287791.8102
2008-08-21 11:00:00,15.18,15.2,15.11,15.2,138155.37696134712,15.18,15.2,15.11,15.2,138155.377
2008-08-21 11:30:00,15.2,15.23,15.16,15.18,98737.08381171068,15.2,15.23,15.16,15.18,98737.0838
2008-08-21 12:00:00,15.18,15.25,15.18,15.21,78071.18254879449,15.18,15.25,15.18,15.21,78071.1825
2008-08-21 12:30:00,15.2,15.21,15.17,15.17,63911.21316494452,15.2,15.21,15.17,15.17,63911.2132
2008-08-21 13:00:00,15.17,15.23,15.16,15.22,61615.00191350938,15.17,15.23,15.16,15.22,61615.0019
2008-08-21 13:30:00,15.22,15.28,15.21,15.27,79219.28817451205,15.22,15.28,15.21,15.27,79219.2882
2008-08-21 14:00:00,15.26,15.36,15.26,15.35,239954.0757749713,15.26,15.36,15.26,15.35,239954.0758
2008-08-21 14:30:00,15.36,15.41,15.35,15.38,147340.22196708765,15.36,15.41,15.35,15.38,147340.222
2008-08-21 15:00:00,15.38,15.41,15.33,15.33,133180.25258323766,15.38,15.41,15.33,15.33,133180.2526
2008-08-21 15:30:00,15.33,15.33,15.29,15.31,301186.3758132415,15.33,15.33,15.29,15.31,301186.3758
2008-08-22 09:30:00,15.34,15.45,15.33,15.4,99885.18943742824,15.34,15.45,15.33,15.4,99885.1894
2008-08-22 10:00:00,15.41,15.44,15.36,15.42,84959.81630309988,15.41,15.44,15.36,15.42,84959.8163
2008-08-22 10:30:00,15.43,15.44,15.38,15.41,96440.87256027554,15.43,15.44,15.38,15.41,96440.8726
2008-08-22 11:00:00,15.41,15.43,15.37,15.4,46306.92690394183,15.41,15.43,15.37,15.4,46306.9269
2008-08-22 11:30:00,15.39,15.4,15.35,15.35,56257.175660160734,15.39,15.4,15.35,15.35,56257.1757
2008-08-22 12:00:00,15.36,15.37,15.31,15.35,48985.84003061615,15.36,15.37,15.31,15.35,48985.84
2008-08-22 12:30:00,15.35,15.43,15.34,15.41,128205.12820512822,15.35,15.43,15.34,15.41,128205.1282
2008-08-22 13:00:00,15.41,15.45,15.41,15.42,83429.00880214313,15.41,15.45,15.41,15.42,83429.0088
2008-08-22 13:30:00,15.44,15.44,15.41,15.44,52047.45503252966,15.44,15.44,15.41,15.44,52047.455
2008-08-22 14:00:00,15.44,15.49,15.42,15.48,110218.14006888634,15.44,15.49,15.42,15.48,110218.1401
2008-08-22 14:30:00,15.48,15.48,15.42,15.44,134711.0600841944,15.48,15.48,15.42,15.44,134711.0601
2008-08-22 15:00:00,15.44,15.44,15.4,15.41,117872.17757367012,15.44,15.44,15.4,15.41,117872.1776
2008-08-22 15:30:00,15.41,15.49,15.41,15.47,285878.300803674,15.41,15.49,15.41,15.47,285878.3008
2008-08-25 09:30:00,15.43,15.46,15.18,15.19,159203.98009950249,15.43,15.46,15.18,15.19,159203.9801
2008-08-25 10:00:00,15.21,15.34,15.21,15.33,89169.53693073096,15.21,15.34,15.21,15.33,89169.5369
2008-08-25 10:30:00,15.33,15.34,15.21,15.21,58936.088786835055,15.33,15.34,15.21,15.21,58936.0888
2008-08-25 11:00:00,15.22,15.22,15.13,15.15,93761.95943360122,15.22,15.22,15.13,15.15,93761.9594
2008-08-25 11:30:00,15.14,15.15,15.07,15.07,63911.21316494452,15.14,15.15,15.07,15.07,63911.2132
2008-08-25 12:00:00,15.07,15.1,15.04,15.06,58936.088786835055,15.07,15.1,15.04,15.06,58936.0888
2008-08-25 12:30:00,15.05,15.1,15.04,15.1,81898.20130118637,15.05,15.1,15.04,15.1,81898.2013
2008-08-25 13:00:00,15.1,15.16,15.09,15.14,116724.07194795254,15.1,15.16,15.09,15.14,116724.0719
2008-08-25 13:30:00,15.14,15.17,15.12,15.13,72713.35629544585,15.14,15.17,15.12,15.13,72713.3563
2008-08-25 14:00:00,15.13,15.15,15.08,15.1,85725.22005357826,15.13,15.15,15.08,15.1,85725.2201
2008-08-25 14:30:00,15.1,15.16,15.1,15.14,65824.72254114045,15.1,15.16,15.1,15.14,65824.7225
2008-08-25 15:00:00,15.14,15.16,15.13,15.14,88021.4313050134,15.14,15.16,15.13,15.14,88021.4313
2008-08-25 15:30:00,15.16,15.18,15.12,15.14,254114.0451588213,15.16,15.18,15.12,15.14,254114.0452
2008-08-26 09:30:00,15.18,15.36,15.15,15.35,151932.64446995792,15.18,15.36,15.15,15.35,151932.6445
2008-08-26 10:00:00,15.35,15.4,15.29,15.31,129735.93570608496,15.35,15.4,15.29,15.31,129735.9357
2008-08-26 10:30:00,15.31,15.36,15.31,15.33,119785.68694986608,15.31,15.36,15.31,15.33,119785.6869
2008-08-26 11:00:00,15.33,15.33,15.26,15.26,93379.25755836203,15.33,15.33,15.26,15.26,93379.2576
2008-08-26 11:30:00,15.25,15.31,15.25,15.31,68503.63566781477,15.25,15.31,15.25,15.31,68503.6357
2008-08-26 12:00:00,15.3,15.31,15.25,15.25,110983.54381936471,15.3,15.31,15.25,15.25,110983.5438
2008-08-26 12:30:00,15.25,15.29,15.24,15.25,68120.93379257558,15.25,15.29,15.24,15.25,68120.9338
2008-08-26 13:00:00,15.25,15.28,15.24,15.25,101798.6988136242,15.25,15.28,15.24,15.25,101798.6988
2008-08-26 13:30:00,15.26,15.26,15.2,15.23,51664.75315729047,15.26,15.26,15.2,15.23,51664.7532
2008-08-26 14:00:00,15.23,15.29,15.21,15.25,89934.94068120934,15.23,15.29,15.21,15.25,89934.9407
2008-08-26 14:30:00,15.25,15.28,15.24,15.26,114810.5625717566,15.25,15.28,15.24,15.26,114810.5626
2008-08-26 15:00:00,15.25,15.32,15.25,15.3,176042.8626100268,15.25,15.32,15.25,15.3,176042.8626
2008-08-26 15:30:00,15.3,15.32,15.27,15.31,222349.78951396863,15.3,15.32,15.27,15.31,222349.7895
2008-08-27 09:30:00,15.31,15.42,15.3,15.31,105243.01569077688,15.31,15.42,15.3,15.31,105243.0157
2008-08-27 10:00:00,15.31,15.42,15.3,15.41,123995.40757749714,15.31,15.42,15.3,15.41,123995.4076
2008-08-27 10:30:00,15.41,15.41,15.36,15.38,65059.31879066208,15.41,15.41,15.36,15.38,65059.3188
2008-08-27 11:00:00,15.39,15.39,15.35,15.36,39800.99502487562,15.39,15.39,15.35,15.36,39800.995
2008-08-27 11:30:00,15.36,15.36,15.33,15.35,25258.32376578645,15.36,15.36,15.33,15.35,25258.3238
2008-08-27 12:00:00,15.35,15.38,15.32,15.36,117106.77382319172,15.35,15.38,15.32,15.36,117106.7738
2008-08-27 12:30:00,15.38,15.42,15.35,15.41,138155.37696134712,15.38,15.42,15.35,15.41,138155.377
2008-08-27 13:00:00,15.41,15.42,15.4,15.41,31764.255644852663,15.41,15.42,15.4,15.41,31764.2556
2008-08-27 13:30:00,15.41,15.43,15.39,15.39,96058.17068503636,15.41,15.43,15.39,15.39,96058.1707
2008-08-27 14:00:00,15.4,15.4,15.36,15.37,65059.31879066208,15.4,15.4,15.36,15.37,65059.3188
2008-08-27 14:30:00,15.37,15.39,15.34,15.34,127822.42632988904,15.37,15.39,15.34,15.34,127822.4263
2008-08-27 15:00:00,15.34,15.37,15.29,15.29,195943.3601224646,15.34,15.37,15.29,15.29,195943.3601
2008-08-27 15:30:00,15.29,15.34,15.26,15.31,267891.31266743207,15.29,15.34,15.26,15.31,267891.3127
2008-08-28 09:30:00,15.41,15.47,15.38,15.44,108304.6306926904,15.41,15.47,15.38,15.44,108304.6307
2008-08-28 10:00:00,15.44,15.46,15.39,15.42,197856.86949866056,15.44,15.46,15.39,15.42,197856.8695
2008-08-28 10:30:00,15.42,15.51,15.4,15.48,132414.84883275928,15.42,15.51,15.4,15.48,132414.8488
2008-08-28 11:00:00,15.48,15.49,15.46,15.48,36356.67814772292,15.48,15.49,15.46,15.48,36356.6781
2008-08-28 11:30:00,15.48,15.52,15.47,15.5,123612.70570225795,15.48,15.52,15.47,15.5,123612.7057
2008-08-28 12:00:00,15.5,15.5,15.46,15.5,46689.62877918102,15.5,15.5,15.46,15.5,46689.6288
2008-08-28 12:30:00,15.5,15.51,15.48,15.51,57787.98316111749,15.5,15.51,15.48,15.51,57787.9832
2008-08-28 13:00:00,15.51,15.51,15.48,15.5,71947.95254496747,15.51,15.51,15.48,15.5,71947.9525
2008-08-28 13:30:00,15.5,15.51,15.47,15.47,103712.20818982011,15.5,15.51,15.47,15.47,103712.2082
2008-08-28 14:00:00,15.47,15.48,15.45,15.46,146192.11634137007,15.47,15.48,15.45,15.46,146192.1163
2008-08-28 14:30:00,15.47,15.51,15.47,15.5,133180.25258323766,15.47,15.51,15.47,15.5,133180.2526
2008-08-28 15:00:00,15.5,15.51,15.46,15.47,104477.6119402985,15.5,15.51,15.46,15.47,104477.6119
2008-08-28 15:30:00,15.47,15.51,15.46,15.5,231151.93264446995,15.47,15.51,15.46,15.5,231151.9326
2008-08-29 09:30:00,15.41,15.56,15.27,15.46,129735.93570608496,15.41,15.56,15.27,15.46,129735.9357
2008-08-29 10:00:00,15.46,15.46,15.32,15.34,82280.90317642556,15.46,15.46,15.32,15.34,82280.9032
2008-08-29 10:30:00,15.35,15.35,15.24,15.26,116724.07194795254,15.35,15.35,15.24,15.26,116724.0719
2008-08-29 11:00:00,15.28,15.3,15.28,15.28,36356.67814772292,15.28,15.3,15.28,15.28,36356.6781
2008-08-29 11:30:00,15.28,15.29,15.24,15.28,46689.62877918102,15.28,15.29,15.24,15.28,46689.6288
2008-08-29 12:00:00,15.28,15.28,15.21,15.25,36356.67814772292,15.28,15.28,15.21,15.25,36356.6781
2008-08-29 12:30:00,15.25,15.32,15.25,15.32,50899.34940681209,15.25,15.32,15.25,15.32,50899.3494
2008-08-29 13:00:00,15.32,15.38,15.32,15.37,39035.59127439725,15.32,15.38,15.32,15.37,39035.5913
2008-08-29 13:30:00,15.37,15.37,15.3,15.32,76157.67317259854,15.37,15.37,15.3,15.32,76157.6732
2008-08-29 14:00:00,15.33,15.34,15.31,15.33,29850.74626865672,15.33,15.34,15.31,15.33,29850.7463
2008-08-29 14:30:00,15.33,15.35,15.31,15.35,50899.34940681209,15.33,15.35,15.31,15.35,50899.3494
2008-08-29 15:00:00,15.35,15.35,15.29,15.31,44010.7156525067,15.35,15.35,15.29,15.31,44010.7157
2008-08-29 15:30:00,15.31,15.35,15.26,15.3,199770.37887485648,15.31,15.35,15.26,15.3,199770.3789
2008-09-02 09:30:00,15.49,15.61,15.45,15.61,548411.7872177574,15.49,15.61,15.45,15.61,548411.7872
2008-09-02 10:00:00,15.6,15.64,15.5,15.57,262150.78453884425,15.6,15.64,15.5,15.57,262150.7845
2008-09-02 10:30:00,15.57,15.58,15.47,15.5,258706.4676616916,15.57,15.58,15.47,15.5,258706.4677
2008-09-02 11:00:00,15.49,15.53,15.48,15.51,399540.75774971297,15.49,15.53,15.48,15.51,399540.7577
2008-09-02 11:30:00,15.5,15.54,15.48,15.49,104860.3138155377,15.5,15.54,15.48,15.49,104860.3138
2008-09-02 12:00:00,15.49,15.5,15.35,15.36,218522.7707615768,15.49,15.5,15.35,15.36,218522.7708
2008-09-02 12:30:00,15.36,15.42,15.28,15.4,471488.7102946805,15.36,15.42,15.28,15.4,471488.7103
2008-09-02 13:00:00,15.4,15.46,15.39,15.45,136241.86758515117,15.4,15.46,15.39,15.45,136241.8676
2008-09-02 13:30:00,15.45,15.48,15.34,15.36,143513.20321469576,15.45,15.48,15.34,15.36,143513.2032
2008-09-02 14:00:00,15.36,15.47,15.34,15.46,234978.95139686184,15.36,15.47,15.34,15.46,234978.9514
2008-09-02 14:30:00,15.46,15.47,15.38,15.42,256027.55453501723,15.46,15.47,15.38,15.42,256027.5545
2008-09-02 15:00:00,15.42,15.45,15.4,15.44,465748.1821660926,15.42,15.45,15.4,15.44,465748.1822
2008-09-02 15:30:00,15.44,15.46,15.4,15.4,357060.84959816304,15.44,15.46,15.4,15.4,357060.8496
2008-09-03 09:30:00,15.36,15.39,15.26,15.33,154228.85572139305,15.36,15.39,15.26,15.33,154228.8557
2008-09-03 10:00:00,15.33,15.4,15.28,15.38,127439.72445464984,15.33,15.4,15.28,15.38,127439.7245
2008-09-03 10:30:00,15.39,15.48,15.34,15.38,106008.41944125526,15.39,15.48,15.34,15.38,106008.4194
2008-09-03 11:00:00,15.38,15.46,15.38,15.45,148105.62571756603,15.38,15.46,15.38,15.45,148105.6257
2008-09-03 11:30:00,15.45,15.46,15.4,15.42,114045.15882127822,15.45,15.46,15.4,15.42,114045.1588
2008-09-03 12:00:00,15.43,15.43,15.39,15.39,204362.80137772675,15.43,15.43,15.39,15.39,204362.8014
2008-09-03 12:30:00,15.39,15.39,15.35,15.37,67738.2319173364,15.39,15.39,15.35,15.37,67738.2319
2008-09-03 13:00:00,15.37,15.39,15.34,15.35,86873.32567929583,15.37,15.39,15.34,15.35,86873.3257
2008-09-03 13:30:00,15.35,15.41,15.34,15.39,141599.6938384998,15.35,15.41,15.34,15.39,141599.6938
2008-09-03 14:00:00,15.39,15.44,15.34,15.37,207041.71450440108,15.39,15.44,15.34,15.37,207041.7145
2008-09-03 14:30:00,15.37,15.39,15.32,15.32,141982.395713739,15.37,15.39,15.32,15.32,141982.3957
2008-09-03 15:00:00,15.32,15.35,15.26,15.3,219288.17451205512,15.32,15.35,15.26,15.3,219288.1745
2008-09-03 15:30:00,15.3,15.34,15.28,15.32,290470.72330654424,15.3,15.34,15.28,15.32,290470.7233
2008-09-04 09:30:00,15.21,15.31,15.14,15.23,120168.38882510526,15.21,15.31,15.14,15.23,120168.3888
2008-09-04 10:00:00,15.23,15.26,15.17,15.23,109452.73631840796,15.23,15.26,15.17,15.23,109452.7363
2008-09-04 10:30:00,15.22,15.23,15.13,15.21,202066.5901262916,15.22,15.23,15.13,15.21,202066.5901
2008-09-04 11:00:00,15.21,15.21,15.15,15.18,108687.33256792958,15.21,15.21,15.15,15.18,108687.3326
2008-09-04 11:30:00,15.17,15.26,15.16,15.22,128587.8300803674,15.17,15.26,15.16,15.22,128587.8301
2008-09-04 12:00:00,15.22,15.25,15.21,15.21,109835.43819364716,15.22,15.25,15.21,15.21,109835.4382
2008-09-04 12:30:00,15.21,15.24,15.2,15.23,213547.64638346728,15.21,15.24,15.2,15.23,213547.6464
2008-09-04 13:00:00,15.24,15.25,15.17,15.22,213930.34825870648,15.24,15.25,15.17,15.22,213930.3483
2008-09-04 13:30:00,15.23,15.23,15.18,15.21,331802.5258323766,15.23,15.23,15.18,15.21,331802.5258
2008-09-04 14:00:00,15.21,15.22,15.17,15.18,437045.5415231535,15.21,15.22,15.17,15.18,437045.5415
2008-09-04 14:30:00,15.18,15.18,15.13,15.15,220436.28013777267,15.18,15.18,15.13,15.15,220436.2801
2008-09-04 15:00:00,15.16,15.21,15.11,15.16,194029.85074626867,15.16,15.21,15.11,15.16,194029.8507
2008-09-04 15:30:00,15.16,15.16,15.08,15.08,426329.8890164562,15.16,15.16,15.08,15.08,426329.889
2008-09-05 09:30:00,14.97,15.27,14.92,15.01,182166.0926138538,14.97,15.27,14.92,15.01,182166.0926
2008-09-05 10:00:00,15.02,15.07,14.86,14.88,293532.3383084577,15.02,15.07,14.86,14.88,293532.3383
2008-09-05 10:30:00,14.88,14.93,14.87,14.88,168006.12323000384,14.88,14.93,14.87,14.88,168006.1232
2008-09-05 11:00:00,14.88,14.95,14.85,14.92,178721.77573670112,14.88,14.95,14.85,14.92,178721.7757
2008-09-05 11:30:00,14.91,14.94,14.89,14.89,109835.43819364716,14.91,14.94,14.89,14.89,109835.4382
2008-09-05 12:00:00,14.9,14.93,14.89,14.92,109070.03444316876,14.9,14.93,14.89,14.92,109070.0344
2008-09-05 12:30:00,14.92,14.94,14.86,14.87,96823.57443551472,14.92,14.94,14.86,14.87,96823.5744
2008-09-05 13:00:00,14.87,14.9,14.86,14.86,69651.74129353234,14.87,14.9,14.86,14.86,69651.7413
2008-09-05 13:30:00,14.87,14.9,14.84,14.86,78071.18254879449,14.87,14.9,14.84,14.86,78071.1825
2008-09-05 14:00:00,14.87,14.91,14.83,14.86,114045.15882127822,14.87,14.91,14.83,14.86,114045.1588
2008-09-05 14:30:00,14.87,14.94,14.86,14.9,116341.37007271335,14.87,14.94,14.86,14.9,116341.3701
2008-09-05 15:00:00,14.9,14.94,14.86,14.94,150401.83696900116,14.9,14.94,14.86,14.94,150401.837
2008-09-05 15:30:00,14.94,15.03,14.93,14.98,419823.95713739,14.94,15.03,14.93,14.98,419823.9571
2008-09-08 09:30:00,14.67,15.21,14.67,15.03,307692.3076923077,14.67,15.21,14.67,15.03,307692.3077
2008-09-08 10:00:00,15.0,15.12,14.99,15.07,250287.02640642945,15.0,15.12,14.99,15.07,250287.0264
2008-09-08 10:30:00,15.07,15.12,14.98,14.98,227324.91389207807,15.07,15.12,14.98,14.98,227324.9139
2008-09-08 11:00:00,14.98,15.06,14.92,15.02,251817.83390738617,14.98,15.06,14.92,15.02,251817.8339
2008-09-08 11:30:00,15.02,15.07,15.0,15.02,234213.54764638343,15.02,15.07,15.0,15.02,234213.5476
2008-09-08 12:00:00,15.02,15.05,14.98,15.04,116341.37007271335,15.02,15.05,14.98,15.04,116341.3701
2008-09-08 12:30:00,15.04,15.08,15.02,15.04,167240.71947952546,15.04,15.08,15.02,15.04,167240.7195
2008-09-08 13:00:00,15.04,15.05,14.97,15.05,171833.14198239573,15.04,15.05,14.97,15.05,171833.142
2008-09-08 13:30:00,15.05,15.06,15.0,15.0,101033.2950631458,15.05,15.06,15.0,15.0,101033.2951
2008-09-08 14:00:00,14.99,15.07,14.98,15.05,124760.81132797552,14.99,15.07,14.98,15.05,124760.8113
2008-09-08 14:30:00,15.06,15.07,15.01,15.02,114427.8606965174,15.06,15.07,15.01,15.02,114427.8607
2008-09-08 15:00:00,15.03,15.11,14.98,15.1,241484.8832759281,15.03,15.11,14.98,15.1,241484.8833
2008-09-08 15:30:00,15.1,15.12,15.05,15.06,406429.3915040184,15.1,15.12,15.05,15.06,406429.3915
2008-09-09 09:30:00,15.11,15.23,15.09,15.22,260619.9770378875,15.11,15.23,15.09,15.22,260619.977
2008-09-09 10:00:00,15.21,15.22,15.15,15.19,145809.4144661309,15.21,15.22,15.15,15.19,145809.4145
2008-09-09 10:30:00,15.19,15.22,15.16,15.21,415614.2365097589,15.19,15.22,15.16,15.21,415614.2365
2008-09-09 11:00:00,15.2,15.22,15.17,15.21,93379.25755836203,15.2,15.22,15.17,15.21,93379.2576
2008-09-09 11:30:00,15.21,15.22,15.18,15.18,88021.4313050134,15.21,15.22,15.18,15.18,88021.4313
2008-09-09 12:00:00,15.17,15.21,15.15,15.2,118637.5813241485,15.17,15.21,15.15,15.2,118637.5813
2008-09-09 12:30:00,15.2,15.22,15.18,15.19,129735.93570608496,15.2,15.22,15.18,15.19,129735.9357
2008-09-09 13:00:00,15.19,15.22,15.16,15.18,166475.31572904708,15.19,15.22,15.16,15.18,166475.3157
2008-09-09 13:30:00,15.18,15.22,15.17,15.21,138920.7807118255,15.18,15.22,15.17,15.21,138920.7807
2008-09-09 14:00:00,15.21,15.22,15.16,15.2,327210.10332950635,15.21,15.22,15.16,15.2,327210.1033
2008-09-09 14:30:00,15.19,15.23,15.17,15.21,240719.4795254497,15.19,15.23,15.17,15.21,240719.4795
2008-09-09 15:00:00,15.21,15.23,15.19,15.22,332185.22770761576,15.21,15.23,15.19,15.22,332185.2277
2008-09-09 15:30:00,15.22,15.24,15.16,15.16,453501.7221584386,15.22,15.24,15.16,15.16,453501.7222
2008-09-10 09:30:00,15.27,15.33,14.93,15.24,302717.1833141983,15.27,15.33,14.93,15.24,302717.1833
2008-09-10 10:00:00,15.23,15.32,15.22,15.31,414466.13088404137,15.23,15.32,15.22,15.31,414466.1309
2008-09-10 10:30:00,15.32,15.41,15.27,15.31,488327.5928052048,15.32,15.41,15.27,15.31,488327.5928
2008-09-10 11:00:00,15.29,15.3,15.23,15.24,181017.98698813625,15.29,15.3,15.23,15.24,181017.987
2008-09-10 11:30:00,15.24,15.31,15.24,15.26,384232.6827401454,15.24,15.31,15.24,15.26,384232.6827
2008-09-10 12:00:00,15.26,15.28,15.18,15.22,303865.28893991583,15.26,15.28,15.18,15.22,303865.2889
2008-09-10 12:30:00,15.22,15.26,15.22,15.23,218140.0688863376,15.22,15.26,15.22,15.23,218140.0689
2008-09-10 13:00:00,15.23,15.24,15.2,15.24,456946.0390355913,15.23,15.24,15.2,15.24,456946.039
2008-09-10 13:30:00,15.23,15.29,15.18,15.19,139686.18446230388,15.23,15.29,15.18,15.19,139686.1845
2008-09-10 14:00:00,15.19,15.25,15.19,15.21,212399.54075774967,15.19,15.25,15.19,15.21,212399.5408
2008-09-10 14:30:00,15.21,15.27,15.21,15.26,234213.54764638343,15.21,15.27,15.21,15.26,234213.5476
2008-09-10 15:00:00,15.26,15.29,15.23,15.23,144278.60696517414,15.26,15.29,15.23,15.23,144278.607
2008-09-10 15:30:00,15.24,15.26,15.2,15.22,288557.2139303483,15.24,15.26,15.2,15.22,288557.2139
2008-09-11 09:30:00,15.13,15.21,14.9,15.1,114427.8606965174,15.13,15.21,14.9,15.1,114427.8607
2008-09-11 10:00:00,15.08,15.21,15.08,15.14,272483.7351703024,15.08,15.21,15.08,15.14,272483.7352
2008-09-11 10:30:00,15.13,15.21,15.13,15.18,150784.5388442403,15.13,15.21,15.13,15.18,150784.5388
2008-09-11 11:00:00,15.19,15.24,15.15,15.2,240719.4795254497,15.19,15.24,15.15,15.2,240719.4795
2008-09-11 11:30:00,15.2,15.23,15.16,15.21,291236.1270570226,15.2,15.23,15.16,15.21,291236.1271
2008-09-11 12:00:00,15.21,15.27,15.16,15.22,162265.595101416,15.21,15.27,15.16,15.22,162265.5951
2008-09-11 12:30:00,15.21,15.28,15.18,15.28,279755.07079984696,15.21,15.28,15.18,15.28,279755.0708
2008-09-11 13:00:00,15.28,15.31,15.22,15.29,253348.64140834293,15.28,15.31,15.22,15.29,253348.6414
2008-09-11 13:30:00,15.29,15.37,15.27,15.35,225028.7026406429,15.29,15.37,15.27,15.35,225028.7026
2008-09-11 14:00:00,15.35,15.44,15.34,15.43,393417.527745886,15.35,15.44,15.34,15.43,393417.5277
2008-09-11 14:30:00,15.43,15.46,15.4,15.41,254496.74703406048,15.43,15.46,15.4,15.41,254496.747
2008-09-11 15:00:00,15.41,15.46,15.41,15.43,257175.6601607348,15.41,15.46,15.41,15.43,257175.6602
2008-09-11 15:30:00,15.43,15.52,15.42,15.49,575200.9184845006,15.43,15.52,15.42,15.49,575200.9185
2008-09-12 09:30:00,15.42,15.42,15.06,15.34,177956.37198622274,15.42,15.42,15.06,15.34,177956.372
2008-09-12 10:00:00,15.34,15.36,15.32,15.34,163413.70072713358,15.34,15.36,15.32,15.34,163413.7007
2008-09-12 10:30:00,15.34,15.35,15.27,15.33,124760.81132797552,15.34,15.35,15.27,15.33,124760.8113
2008-09-12 11:00:00,15.32,15.48,15.29,15.44,179104.4776119403,15.32,15.48,15.29,15.44,179104.4776
2008-09-12 11:30:00,15.45,15.48,15.42,15.46,160352.08572522007,15.45,15.48,15.42,15.46,160352.0857
2008-09-12 12:00:00,15.46,15.47,15.4,15.42,461155.7596632224,15.46,15.47,15.4,15.42,461155.7597
2008-09-12 12:30:00,15.42,15.42,15.31,15.31,126291.61882893227,15.42,15.42,15.31,15.31,126291.6188
2008-09-12 13:00:00,15.32,15.33,15.28,15.33,86490.62380405664,15.32,15.33,15.28,15.33,86490.6238
2008-09-12 13:30:00,15.33,15.33,15.23,15.25,118254.8794489093,15.33,15.33,15.23,15.25,118254.8794
2008-09-12 14:00:00,15.25,15.3,15.21,15.26,75392.26942212017,15.25,15.3,15.21,15.26,75392.2694
2008-09-12 14:30:00,15.27,15.35,15.24,15.35,172598.5457328741,15.27,15.35,15.24,15.35,172598.5457
2008-09-12 15:00:00,15.35,15.35,15.25,15.28,141599.6938384998,15.35,15.35,15.25,15.28,141599.6938
2008-09-12 15:30:00,15.29,15.35,15.24,15.34,342900.88021431305,15.29,15.35,15.24,15.34,342900.8802
2008-09-15 09:30:00,14.9,15.42,14.9,15.27,364714.8871029468,14.9,15.42,14.9,15.27,364714.8871
2008-09-15 10:00:00,15.27,15.32,15.21,15.27,391886.7202449292,15.27,15.32,15.21,15.27,391886.7202
2008-09-15 10:30:00,15.28,15.36,15.25,15.28,314963.6433218523,15.28,15.36,15.25,15.28,314963.6433
2008-09-15 11:00:00,15.28,15.31,15.21,15.23,118637.5813241485,15.28,15.31,15.21,15.23,118637.5813
2008-09-15 11:30:00,15.22,15.26,15.17,15.18,179869.88136241867,15.22,15.26,15.17,15.18,179869.8814
2008-09-15 12:00:00,15.19,15.3,15.16,15.22,247990.81515499428,15.19,15.3,15.16,15.22,247990.8152
2008-09-15 12:30:00,15.22,15.27,15.2,15.23,132032.1469575201,15.22,15.27,15.2,15.23,132032.147
2008-09-15 13:00:00,15.23,15.26,15.17,15.18,111748.94756984308,15.23,15.26,15.17,15.18,111748.9476
2008-09-15 13:30:00,15.18,15.23,15.14,15.21,132797.55070799848,15.18,15.23,15.14,15.21,132797.5507
2008-09-15 14:00:00,15.21,15.31,15.21,15.25,170302.33448143897,15.21,15.31,15.21,15.25,170302.3345
2008-09-15 14:30:00,15.25,15.31,15.23,15.3,188289.3226176808,15.25,15.31,15.23,15.3,188289.3226
2008-09-15 15:00:00,15.3,15.32,15.16,15.19,157673.17259854573,15.3,15.32,15.16,15.19,157673.1726
2008-09-15 15:30:00,15.19,15.29,15.07,15.07,334864.1408342901,15.19,15.29,15.07,15.07,334864.1408
2008-09-16 09:30:00,15.24,15.44,14.93,15.11,653272.101033295,15.24,15.44,14.93,15.11,653272.101
2008-09-16 10:00:00,15.12,15.17,15.04,15.07,343283.58208955225,15.12,15.17,15.04,15.07,343283.5821
2008-09-16 10:30:00,15.07,15.2,15.03,15.18,223880.59701492536,15.07,15.2,15.03,15.18,223880.597
2008-09-16 11:00:00,15.19,15.24,15.07,15.07,216226.5595101416,15.19,15.24,15.07,15.07,216226.5595
2008-09-16 11:30:00,15.08,15.09,14.89,14.89,365097.588978186,15.08,15.09,14.89,14.89,365097.589
2008-09-16 12:00:00,14.89,14.94,14.83,14.85,373517.03023344814,14.89,14.94,14.83,14.85,373517.0302
2008-09-16 12:30:00,14.85,14.87,14.83,14.87,234213.54764638343,14.85,14.87,14.83,14.87,234213.5476
2008-09-16 13:00:00,14.87,14.89,14.8,14.81,186375.8132414849,14.87,14.89,14.8,14.81,186375.8132
2008-09-16 13:30:00,14.81,14.81,14.63,14.69,333716.0352085725,14.81,14.81,14.63,14.69,333716.0352
2008-09-16 14:00:00,14.69,14.77,14.6,14.67,455032.52965939534,14.69,14.77,14.6,14.67,455032.5297
2008-09-16 14:30:00,14.66,14.97,14.64,14.94,434366.6283964792,14.66,14.97,14.64,14.94,434366.6284
2008-09-16 15:00:00,14.94,14.95,14.79,14.81,360887.86835055496,14.94,14.95,14.79,14.81,360887.8684
2008-09-16 15:30:00,14.8,14.87,14.79,14.87,730960.5817068504,14.8,14.87,14.79,14.87,730960.5817
2008-09-17 09:30:00,14.71,14.92,14.57,14.67,189437.4282433984,14.71,14.92,14.57,14.67,189437.4282
2008-09-17 10:00:00,14.69,14.73,14.56,14.57,225028.7026406429,14.69,14.73,14.56,14.57,225028.7026
2008-09-17 10:30:00,14.57,14.59,14.44,14.49,301569.07768848067,14.57,14.59,14.44,14.49,301569.0777
2008-09-17 11:00:00,14.49,14.57,14.47,14.53,342135.4764638347,14.49,14.57,14.47,14.53,342135.4765
2008-09-17 11:30:00,14.54,14.66,14.52,14.61,359357.0608495982,14.54,14.66,14.52,14.61,359357.0608
2008-09-17 12:00:00,14.61,14.61,14.45,14.47,237275.162648297,14.61,14.61,14.45,14.47,237275.1626
2008-09-17 12:30:00,14.47,14.51,14.38,14.39,295828.54955989285,14.47,14.51,14.38,14.39,295828.5496
2008-09-17 13:00:00,14.39,14.5,14.39,14.48,228473.01951779565,14.39,14.5,14.39,14.48,228473.0195
2008-09-17 13:30:00,14.47,14.5,14.38,14.39,317642.5564485266,14.47,14.5,14.38,14.39,317642.5564
2008-09-17 14:00:00,14.39,14.48,14.36,14.44,235744.35514734025,14.39,14.48,14.36,14.44,235744.3551
2008-09-17 14:30:00,14.44,14.48,14.34,14.37,269422.1201683888,14.44,14.48,14.34,14.37,269422.1202
2008-09-17 15:00:00,14.36,14.44,14.34,14.35,419441.2552621508,14.36,14.44,14.34,14.35,419441.2553
2008-09-17 15:30:00,14.35,14.37,14.08,14.09,888251.052430157,14.35,14.37,14.08,14.09,888251.0524
2008-09-18 09:30:00,14.9,14.9,13.99,14.23,588595.4841178722,14.9,14.9,13.99,14.23,588595.4841
2008-09-18 10:00:00,14.23,14.3,14.15,14.2,287026.4064293915,14.23,14.3,14.15,14.2,287026.4064
2008-09-18 10:30:00,14.2,14.2,14.09,14.15,466513.585916571,14.2,14.2,14.09,14.15,466513.5859
2008-09-18 11:00:00,14.16,14.21,14.12,14.18,367776.5021048603,14.16,14.21,14.12,14.18,367776.5021
2008-09-18 11:30:00,14.17,14.2,14.06,14.16,271335.6295445848,14.17,14.2,14.06,14.16,271335.6295
2008-09-18 12:00:00,14.17,14.17,14.1,14.13,272483.7351703024,14.17,14.17,14.1,14.13,272483.7352
2008-09-18 12:30:00,14.13,14.21,14.11,14.14,366628.3964791428,14.13,14.21,14.11,14.14,366628.3965
2008-09-18 13:00:00,14.15,14.2,14.09,14.12,412935.3233830846,14.15,14.2,14.09,14.12,412935.3234
2008-09-18 13:30:00,14.12,14.24,14.05,14.07,392269.4221201684,14.12,14.24,14.05,14.07,392269.4221
2008-09-18 14:00:00,14.07,14.09,13.93,14.08,319556.0658247226,14.07,14.09,13.93,14.08,319556.0658
2008-09-18 14:30:00,14.08,14.12,14.02,14.06,233065.4420206659,14.08,14.12,14.02,14.06,233065.442
2008-09-18 15:00:00,14.06,14.36,14.04,14.33,690011.4810562572,14.06,14.36,14.04,14.33,690011.4811
2008-09-18 15:30:00,14.34,14.44,14.25,14.44,711442.7860696518,14.34,14.44,14.25,14.44,711442.7861
2008-09-19 09:30:00,14.87,15.34,14.36,14.37,1296211.251435132,14.87,15.34,14.36,14.37,1296211.2514
2008-09-19 10:00:00,14.37,14.67,14.26,14.66,765786.4523536166,14.37,14.67,14.26,14.66,765786.4524
2008-09-19 10:30:00,14.66,14.66,14.58,14.6,160352.08572522007,14.66,14.66,14.58,14.6,160352.0857
2008-09-19 11:00:00,14.6,14.7,14.57,14.63,411404.5158821279,14.6,14.7,14.57,14.63,411404.5159
2008-09-19 11:30:00,14.63,14.71,14.61,14.69,568312.2847301952,14.63,14.71,14.61,14.69,568312.2847
2008-09-19 12:00:00,14.69,14.71,14.67,14.71,179487.1794871795,14.69,14.71,14.67,14.71,179487.1795
2008-09-19 12:30:00,14.71,14.81,14.65,14.68,192499.0432453119,14.71,14.81,14.65,14.68,192499.0432
2008-09-19 13:00:00,14.67,14.69,14.62,14.68,65824.72254114045,14.67,14.69,14.62,14.68,65824.7225
2008-09-19 13:30:00,14.67,14.69,14.61,14.63,119402.98507462688,14.67,14.69,14.61,14.63,119402.9851
2008-09-19 14:00:00,14.63,14.63,14.54,14.56,149253.73134328358,14.63,14.63,14.54,14.56,149253.7313
2008-09-19 14:30:00,14.56,14.58,14.5,14.52,120551.09070034444,14.56,14.58,14.5,14.52,120551.0907
2008-09-19 15:00:00,14.52,14.52,14.42,14.45,201683.88825105244,14.52,14.52,14.42,14.45,201683.8883
2008-09-19 15:30:00,14.45,14.5,14.33,14.34,693838.4998086491,14.45,14.5,14.33,14.34,693838.4998
2008-09-22 09:30:00,14.2,14.37,13.98,14.24,208189.82013011863,14.2,14.37,13.98,14.24,208189.8201
2008-09-22 10:00:00,14.24,14.27,14.18,14.19,109452.73631840796,14.24,14.27,14.18,14.19,109452.7363
2008-09-22 10:30:00,14.18,14.18,14.13,14.15,113662.45694603903,14.18,14.18,14.13,14.15,113662.4569
2008-09-22 11:00:00,14.14,14.15,14.08,14.11,156142.36509758898,14.14,14.15,14.08,14.11,156142.3651
2008-09-22 11:30:00,14.11,14.16,14.1,14.15,188289.3226176808,14.11,14.16,14.1,14.15,188289.3226
2008-09-22 12:00:00,14.15,14.18,14.14,14.17,87256.02755453502,14.15,14.18,14.14,14.17,87256.0276
2008-09-22 12:30:00,14.19,14.21,14.16,14.19,100650.59318790662,14.19,14.21,14.16,14.19,100650.5932
2008-09-22 13:00:00,14.19,14.21,14.15,14.18,160734.78760045924,14.19,14.21,14.15,14.18,160734.7876
2008-09-22 13:30:00,14.17,14.19,14.11,14.15,117106.77382319172,14.17,14.19,14.11,14.15,117106.7738
2008-09-22 14:00:00,14.15,14.15,14.12,14.13,133180.25258323766,14.15,14.15,14.12,14.13,133180.2526
2008-09-22 14:30:00,14.13,14.18,14.1,14.11,86107.92192881745,14.13,14.18,14.1,14.11,86107.9219
2008-09-22 15:00:00,14.11,14.14,14.06,14.09,141216.99196326063,14.11,14.14,14.06,14.09,141216.992
2008-09-22 15:30:00,14.09,14.09,13.95,13.98,327592.8052047455,14.09,14.09,13.95,13.98,327592.8052
2008-09-23 09:30:00,13.99,14.2,13.93,14.07,128205.12820512822,13.99,14.2,13.93,14.07,128205.1282
2008-09-23 10:00:00,14.07,14.18,14.05,14.17,65824.72254114045,14.07,14.18,14.05,14.17,65824.7225
2008-09-23 10:30:00,14.17,14.18,14.07,14.13,83046.30692690394,14.17,14.18,14.07,14.13,83046.3069
2008-09-23 11:00:00,14.13,14.2,14.12,14.19,117872.17757367012,14.13,14.2,14.12,14.19,117872.1776
2008-09-23 11:30:00,14.19,14.21,14.08,14.08,76540.37504783773,14.19,14.21,14.08,14.08,76540.375
2008-09-23 12:00:00,14.07,14.08,14.03,14.06,71565.25066972828,14.07,14.08,14.03,14.06,71565.2507
2008-09-23 12:30:00,14.06,14.06,13.97,13.98,97206.27631075392,14.06,14.06,13.97,13.98,97206.2763
2008-09-23 13:00:00,13.99,14.03,13.91,14.03,84959.81630309988,13.99,14.03,13.91,14.03,84959.8163
2008-09-23 13:30:00,14.03,14.03,13.9,13.96,80750.09567546881,14.03,14.03,13.9,13.96,80750.0957
2008-09-23 14:00:00,13.97,14.01,13.95,14.01,118254.8794489093,13.97,14.01,13.95,14.01,118254.8794
2008-09-23 14:30:00,14.02,14.06,14.0,14.02,148105.62571756603,14.02,14.06,14.0,14.02,148105.6257
2008-09-23 15:00:00,14.01,14.05,13.99,13.99,104477.6119402985,14.01,14.05,13.99,13.99,104477.6119
2008-09-23 15:30:00,13.98,14.03,13.91,13.96,526980.4822043629,13.98,14.03,13.91,13.96,526980.4822
2008-09-24 09:30:00,13.96,14.1,13.85,13.94,188289.3226176808,13.96,14.1,13.85,13.94,188289.3226
2008-09-24 10:00:00,13.93,13.94,13.85,13.86,145809.4144661309,13.93,13.94,13.85,13.86,145809.4145
2008-09-24 10:30:00,13.86,13.95,13.86,13.91,168771.52698048222,13.86,13.95,13.86,13.91,168771.527
2008-09-24 11:00:00,13.92,13.92,13.83,13.84,145809.4144661309,13.92,13.92,13.83,13.84,145809.4145
2008-09-24 11:30:00,13.84,13.85,13.8,13.82,267125.9089169537,13.84,13.85,13.8,13.82,267125.9089
2008-09-24 12:00:00,13.82,13.83,13.76,13.76,112131.64944508228,13.82,13.83,13.76,13.76,112131.6494
2008-09-24 12:30:00,13.76,13.77,13.7,13.74,108687.33256792958,13.76,13.77,13.7,13.74,108687.3326
2008-09-24 13:00:00,13.73,13.78,13.71,13.77,158821.2782242633,13.73,13.78,13.71,13.77,158821.2782
2008-09-24 13:30:00,13.77,13.79,13.73,13.75,94910.0650593188,13.77,13.79,13.73,13.75,94910.0651
2008-09-24 14:00:00,13.75,13.79,13.7,13.79,153080.75009567547,13.75,13.79,13.7,13.79,153080.7501
2008-09-24 14:30:00,13.79,13.83,13.77,13.78,121699.196326062,13.79,13.83,13.77,13.78,121699.1963
2008-09-24 15:00:00,13.79,13.86,13.78,13.84,169919.63260619977,13.79,13.86,13.78,13.84,169919.6326
2008-09-24 15:30:00,13.84,13.87,13.77,13.86,281668.58017604286,13.84,13.87,13.77,13.86,281668.5802
2008-09-25 09:30:00,13.89,14.07,13.89,14.06,107539.22694221202,13.89,14.07,13.89,14.06,107539.2269
2008-09-25 10:00:00,14.06,14.17,14.03,14.03,92613.85380788366,14.06,14.17,14.03,14.03,92613.8538
2008-09-25 10:30:00,14.03,14.03,13.98,14.0,89934.94068120934,14.03,14.03,13.98,14.0,89934.9407
2008-09-25 11:00:00,14.01,14.07,13.95,14.06,133180.25258323766,14.01,14.07,13.95,14.06,133180.2526
2008-09-25 11:30:00,14.06,14.08,14.03,14.03,87256.02755453502,14.06,14.08,14.03,14.03,87256.0276
2008-09-25 12:00:00,14.03,14.03,13.98,14.01,135093.7619594336,14.03,14.03,13.98,14.01,135093.762
2008-09-25 12:30:00,14.02,14.1,14.02,14.08,207807.11825487943,14.02,14.1,14.02,14.08,207807.1183
2008-09-25 13:00:00,14.08,14.14,14.08,14.12,267508.6107921929,14.08,14.14,14.08,14.12,267508.6108
2008-09-25 13:30:00,14.12,14.22,14.12,14.17,125143.51320321472,14.12,14.22,14.12,14.17,125143.5132
2008-09-25 14:00:00,14.17,14.17,14.08,14.1,200918.4845005741,14.17,14.17,14.08,14.1,200918.4845
2008-09-25 14:30:00,14.1,14.12,14.07,14.12,78453.88442403368,14.1,14.12,14.07,14.12,78453.8844
2008-09-25 15:00:00,14.12,14.16,14.08,14.15,74626.86567164179,14.12,14.16,14.08,14.15,74626.8657
2008-09-25 15:30:00,14.15,14.15,14.05,14.13,201301.18637581324,14.15,14.15,14.05,14.13,201301.1864
2008-09-26 09:30:00,13.85,14.3,13.85,14.25,161500.19135093762,13.85,14.3,13.85,14.25,161500.1914
2008-09-26 10:00:00,14.27,14.27,14.16,14.16,127439.72445464984,14.27,14.27,14.16,14.16,127439.7245
2008-09-26 10:30:00,14.17,14.26,14.15,14.23,224263.29889016456,14.17,14.26,14.15,14.23,224263.2989
2008-09-26 11:00:00,14.23,14.23,14.12,14.19,207041.71450440108,14.23,14.23,14.12,14.19,207041.7145
2008-09-26 11:30:00,14.19,14.2,14.11,14.14,190202.8319938768,14.19,14.2,14.11,14.14,190202.832
2008-09-26 12:00:00,14.13,14.34,14.11,14.25,188289.3226176808,14.13,14.34,14.11,14.25,188289.3226
2008-09-26 12:30:00,14.25,14.32,14.25,14.31,83811.71067738232,14.25,14.32,14.25,14.31,83811.7107
2008-09-26 13:00:00,14.31,14.41,14.31,14.35,185993.1113662457,14.31,14.41,14.31,14.35,185993.1114
2008-09-26 13:30:00,14.34,14.36,14.27,14.28,117489.47569843092,14.34,14.36,14.27,14.28,117489.4757
2008-09-26 14:00:00,14.28,14.32,14.25,14.28,64676.61691542289,14.28,14.32,14.25,14.28,64676.6169
2008-09-26 14:30:00,14.27,14.31,14.22,14.22,96440.87256027554,14.27,14.31,14.22,14.22,96440.8726
2008-09-26 15:00:00,14.22,14.3,14.17,14.29,144278.60696517414,14.22,14.3,14.17,14.29,144278.607
2008-09-26 15:30:00,14.29,14.36,14.26,14.32,308457.7114427861,14.29,14.36,14.26,14.32,308457.7114
2008-09-29 09:30:00,14.1,14.48,14.1,14.3,133562.95445847686,14.1,14.48,14.1,14.3,133562.9545
2008-09-29 10:00:00,14.3,14.3,14.04,14.13,148488.3275928052,14.3,14.3,14.04,14.13,148488.3276
2008-09-29 10:30:00,14.11,14.14,13.97,13.99,146192.11634137007,14.11,14.14,13.97,13.99,146192.1163
2008-09-29 11:00:00,14.0,14.13,13.96,14.12,131266.74320704173,14.0,14.13,13.96,14.12,131266.7432
2008-09-29 11:30:00,14.12,14.12,14.04,14.06,133945.65633371603,14.12,14.12,14.04,14.06,133945.6563
2008-09-29 12:00:00,14.05,14.1,14.02,14.06,147722.92384232685,14.05,14.1,14.02,14.06,147722.9238
2008-09-29 12:30:00,14.04,14.1,14.02,14.04,68503.63566781477,14.04,14.1,14.02,14.04,68503.6357
2008-09-29 13:00:00,14.05,14.05,13.93,14.03,194795.25449674705,14.05,14.05,13.93,14.03,194795.2545
2008-09-29 13:30:00,14.04,14.07,13.81,13.84,225411.4045158821,14.04,14.07,13.81,13.84,225411.4045
2008-09-29 14:00:00,13.86,13.91,13.71,13.77,218522.7707615768,13.86,13.91,13.71,13.77,218522.7708
2008-09-29 14:30:00,13.81,13.87,13.7,13.73,86873.32567929583,13.81,13.87,13.7,13.73,86873.3257
2008-09-29 15:00:00,13.76,13.78,13.6,13.61,144278.60696517414,13.76,13.78,13.6,13.61,144278.607
2008-09-29 15:30:00,13.6,13.74,13.46,13.56,414083.42900880217,13.6,13.74,13.46,13.56,414083.429
2008-09-30 09:30:00,14.02,14.02,13.52,13.63,298124.760811328,14.02,14.02,13.52,13.63,298124.7608
2008-09-30 10:00:00,13.63,13.77,13.61,13.74,171067.73823191735,13.63,13.77,13.61,13.74,171067.7382
2008-09-30 10:30:00,13.74,13.84,13.74,13.79,189820.1301186376,13.74,13.84,13.74,13.79,189820.1301
2008-09-30 11:00:00,13.79,13.84,13.75,13.78,140068.88633754305,13.79,13.84,13.75,13.78,140068.8863
2008-09-30 11:30:00,13.78,13.79,13.71,13.76,199004.9751243781,13.78,13.79,13.71,13.76,199004.9751
2008-09-30 12:00:00,13.76,13.77,13.63,13.65,146957.52009184845,13.76,13.77,13.63,13.65,146957.5201
2008-09-30 12:30:00,13.65,13.72,13.65,13.66,40949.10065059319,13.65,13.72,13.65,13.66,40949.1007
2008-09-30 13:00:00,13.67,13.77,13.66,13.77,83429.00880214313,13.67,13.77,13.66,13.77,83429.0088
2008-09-30 13:30:00,13.78,13.81,13.72,13.74,96823.57443551472,13.78,13.81,13.72,13.74,96823.5744
2008-09-30 14:00:00,13.73,13.81,13.69,13.81,154611.55759663222,13.73,13.81,13.69,13.81,154611.5576
2008-09-30 14:30:00,13.83,13.92,13.79,13.9,147340.22196708765,13.83,13.92,13.79,13.9,147340.222
2008-09-30 15:00:00,13.91,13.99,13.89,13.93,211634.1370072713,13.91,13.99,13.89,13.93,211634.137
2008-09-30 15:30:00,13.92,14.07,13.9,14.07,558744.7378492155,13.92,14.07,13.9,14.07,558744.7378
2008-10-01 09:30:00,14.04,14.45,14.04,14.3,313815.5376961347,14.04,14.45,14.04,14.3,313815.5377
2008-10-01 10:00:00,14.3,14.32,14.19,14.23,264446.9957902794,14.3,14.32,14.19,14.23,264446.9958
2008-10-01 10:30:00,14.24,14.28,14.17,14.2,146957.52009184845,14.24,14.28,14.17,14.2,146957.5201
2008-10-01 11:00:00,14.2,14.23,14.15,14.15,177956.37198622274,14.2,14.23,14.15,14.15,177956.372
2008-10-01 11:30:00,14.15,14.18,14.13,14.13,256792.9582854956,14.15,14.18,14.13,14.13,256792.9583
2008-10-01 12:00:00,14.14,14.15,14.06,14.12,80367.39380022962,14.14,14.15,14.06,14.12,80367.3938
2008-10-01 12:30:00,14.12,14.27,14.11,14.24,243015.6907768848,14.12,14.27,14.11,14.24,243015.6908
2008-10-01 13:00:00,14.24,14.24,14.16,14.17,198239.57137389973,14.24,14.24,14.16,14.17,198239.5714
2008-10-01 13:30:00,14.17,14.22,14.09,14.15,194795.25449674705,14.17,14.22,14.09,14.15,194795.2545
2008-10-01 14:00:00,14.15,14.19,14.1,14.13,213930.34825870648,14.15,14.19,14.1,14.13,213930.3483
2008-10-01 14:30:00,14.13,14.21,14.11,14.15,112131.64944508228,14.13,14.21,14.11,14.15,112131.6494
2008-10-01 15:00:00,14.17,14.24,14.14,14.22,198622.27324913893,14.17,14.24,14.14,14.22,198622.2732
2008-10-01 15:30:00,14.23,14.27,14.16,14.24,407194.7952544968,14.23,14.27,14.16,14.24,407194.7953
2008-10-02 09:30:00,14.24,14.54,14.23,14.25,177956.37198622274,14.24,14.54,14.23,14.25,177956.372
2008-10-02 10:00:00,14.24,14.28,14.19,14.24,179487.1794871795,14.24,14.28,14.19,14.24,179487.1795
2008-10-02 10:30:00,14.23,14.29,14.2,14.27,362418.6758515117,14.23,14.29,14.2,14.27,362418.6759
2008-10-02 11:00:00,14.27,14.28,14.19,14.2,145426.7125908917,14.27,14.28,14.19,14.2,145426.7126
2008-10-02 11:30:00,14.2,14.24,14.16,14.19,166475.31572904708,14.2,14.24,14.16,14.19,166475.3157
2008-10-02 12:00:00,14.18,14.23,14.18,14.21,120933.79257558363,14.18,14.23,14.18,14.21,120933.7926
2008-10-02 12:30:00,14.21,14.21,14.14,14.19,117872.17757367012,14.21,14.21,14.14,14.19,117872.1776
2008-10-02 13:00:00,14.19,14.21,14.11,14.18,200918.4845005741,14.19,14.21,14.11,14.18,200918.4845
2008-10-02 13:30:00,14.18,14.26,14.11,14.26,235361.65327210104,14.18,14.26,14.11,14.26,235361.6533
2008-10-02 14:00:00,14.25,14.31,14.25,14.27,275928.05204745504,14.25,14.31,14.25,14.27,275928.052
2008-10-02 14:30:00,14.27,14.3,14.19,14.29,171067.73823191735,14.27,14.3,14.19,14.29,171067.7382
2008-10-02 15:00:00,14.29,14.3,14.25,14.26,230769.2307692308,14.29,14.3,14.25,14.26,230769.2308
2008-10-02 15:30:00,14.26,14.33,14.26,14.26,513203.214695752,14.26,14.33,14.26,14.26,513203.2147
2008-10-03 09:30:00,14.38,14.5,14.15,14.42,169919.63260619977,14.38,14.5,14.15,14.42,169919.6326
2008-10-03 10:00:00,14.43,14.48,14.37,14.45,114810.5625717566,14.43,14.48,14.37,14.45,114810.5626
2008-10-03 10:30:00,14.45,14.47,14.31,14.39,105625.71756601609,14.45,14.47,14.31,14.39,105625.7176
2008-10-03 11:00:00,14.38,14.44,14.29,14.32,88404.13318025258,14.38,14.44,14.29,14.32,88404.1332
2008-10-03 11:30:00,14.31,14.4,14.27,14.3,65059.31879066208,14.31,14.4,14.27,14.3,65059.3188
2008-10-03 12:00:00,14.3,14.31,14.19,14.2,108304.6306926904,14.3,14.31,14.19,14.2,108304.6307
2008-10-03 12:30:00,14.2,14.3,14.19,14.29,64676.61691542289,14.2,14.3,14.19,14.29,64676.6169
2008-10-03 13:00:00,14.29,14.31,14.1,14.13,221201.68388825105,14.29,14.31,14.1,14.13,221201.6839
2008-10-03 13:30:00,14.14,14.18,13.97,14.09,319173.3639494834,14.14,14.18,13.97,14.09,319173.3639
2008-10-03 14:00:00,14.1,14.26,14.08,14.09,195943.3601224646,14.1,14.26,14.08,14.09,195943.3601
2008-10-03 14:30:00,14.1,14.11,14.0,14.1,167240.71947952546,14.1,14.11,14.0,14.1,167240.7195
2008-10-03 15:00:00,14.1,14.11,14.0,14.02,216991.96326062,14.1,14.11,14.0,14.02,216991.9633
2008-10-03 15:30:00,14.03,14.04,13.88,13.92,354764.63834672794,14.03,14.04,13.88,13.92,354764.6383
2008-10-06 09:30:00,13.71,14.14,13.63,13.66,261385.38078836587,13.71,14.14,13.63,13.66,261385.3808
2008-10-06 10:00:00,13.64,13.68,13.53,13.56,289322.61768082663,13.64,13.68,13.53,13.56,289322.6177
2008-10-06 10:30:00,13.57,13.58,13.26,13.38,233065.4420206659,13.57,13.58,13.26,13.38,233065.442
2008-10-06 11:00:00,13.36,13.55,13.34,13.5,286261.0026789131,13.36,13.55,13.34,13.5,286261.0027
2008-10-06 11:30:00,13.5,13.5,13.37,13.39,256792.9582854956,13.5,13.5,13.37,13.39,256792.9583
2008-10-06 12:00:00,13.38,13.44,13.34,13.37,187523.91886720245,13.38,13.44,13.34,13.37,187523.9189
2008-10-06 12:30:00,13.37,13.4,13.32,13.37,174129.35323383086,13.37,13.4,13.32,13.37,174129.3532
2008-10-06 13:00:00,13.36,13.45,13.35,13.38,183696.90011481056,13.36,13.45,13.35,13.38,183696.9001
2008-10-06 13:30:00,13.37,13.37,13.23,13.31,258706.4676616916,13.37,13.37,13.23,13.31,258706.4677
2008-10-06 14:00:00,13.32,13.33,13.05,13.09,226942.2120168389,13.32,13.33,13.05,13.09,226942.212
2008-10-06 14:30:00,13.09,13.19,13.01,13.16,323765.78645235364,13.09,13.19,13.01,13.16,323765.7865
2008-10-06 15:00:00,13.17,13.58,13.11,13.58,418675.8515116724,13.17,13.58,13.11,13.58,418675.8515
2008-10-06 15:30:00,13.57,13.7,13.42,13.52,671641.7910447761,13.57,13.7,13.42,13.52,671641.791
2008-10-07 09:30:00,13.7,13.82,13.42,13.68,176042.8626100268,13.7,13.82,13.42,13.68,176042.8626
2008-10-07 10:00:00,13.7,13.72,13.62,13.71,127822.42632988904,13.7,13.72,13.62,13.71,127822.4263
2008-10-07 10:30:00,13.71,13.72,13.6,13.66,126674.32070417146,13.71,13.72,13.6,13.66,126674.3207
2008-10-07 11:00:00,13.66,13.67,13.5,13.54,199004.9751243781,13.66,13.67,13.5,13.54,199004.9751
2008-10-07 11:30:00,13.53,13.61,13.5,13.54,175277.4588595484,13.53,13.61,13.5,13.54,175277.4589
2008-10-07 12:00:00,13.54,13.54,13.34,13.36,169154.2288557214,13.54,13.54,13.34,13.36,169154.2289
2008-10-07 12:30:00,13.36,13.39,13.3,13.34,238805.97014925376,13.36,13.39,13.3,13.34,238805.9701
2008-10-07 13:00:00,13.36,13.47,13.25,13.28,174129.35323383086,13.36,13.47,13.25,13.28,174129.3532
2008-10-07 13:30:00,13.28,13.38,13.26,13.28,292766.93455797934,13.28,13.38,13.26,13.28,292766.9346
2008-10-07 14:00:00,13.28,13.42,13.23,13.37,239571.37389973213,13.28,13.42,13.23,13.37,239571.3739
2008-10-07 14:30:00,13.4,13.45,13.28,13.3,251052.4301569078,13.4,13.45,13.28,13.3,251052.4302
2008-10-07 15:00:00,13.31,13.34,13.19,13.25,226559.5101415997,13.31,13.34,13.19,13.25,226559.5101
2008-10-07 15:30:00,13.26,13.31,13.1,13.1,630309.9885189438,13.26,13.31,13.1,13.1,630309.9885
2008-10-08 09:30:00,13.63,13.63,12.76,13.27,510141.5996938385,13.63,13.63,12.76,13.27,510141.5997
2008-10-08 10:00:00,13.29,13.31,13.02,13.08,252965.9395331037,13.29,13.31,13.02,13.08,252965.9395
2008-10-08 10:30:00,13.08,13.2,13.02,13.08,227324.91389207807,13.08,13.2,13.02,13.08,227324.9139
2008-10-08 11:00:00,13.08,13.21,13.0,13.13,528511.2897053196,13.08,13.21,13.0,13.13,528511.2897
2008-10-08 11:30:00,13.13,13.16,12.88,13.05,275162.6482969767,13.13,13.16,12.88,13.05,275162.6483
2008-10-08 12:00:00,13.06,13.06,12.78,12.89,228473.01951779565,13.06,13.06,12.78,12.89,228473.0195
2008-10-08 12:30:00,12.89,12.97,12.8,12.9,155376.9613471106,12.89,12.97,12.8,12.9,155376.9613
2008-10-08 13:00:00,12.92,13.12,12.92,12.95,213930.34825870648,12.92,13.12,12.92,12.95,213930.3483
2008-10-08 13:30:00,12.95,13.08,12.91,13.05,208955.223880597,12.95,13.08,12.91,13.05,208955.2239
2008-10-08 14:00:00,13.06,13.09,12.92,12.94,275928.05204745504,13.06,13.09,12.92,12.94,275928.052
2008-10-08 14:30:00,12.94,13.03,12.86,12.98,331037.1220818982,12.94,13.03,12.86,12.98,331037.1221
2008-10-08 15:00:00,12.98,13.07,12.89,13.0,373134.328358209,12.98,13.07,12.89,13.0,373134.3284
2008-10-08 15:30:00,12.99,13.05,12.78,12.82,1105625.717566016,12.99,13.05,12.78,12.82,1105625.7176
2008-10-09 09:30:00,12.82,13.0,12.62,12.67,406429.3915040184,12.82,13.0,12.62,12.67,406429.3915
2008-10-09 10:00:00,12.67,12.69,12.61,12.63,322617.6808266361,12.67,12.69,12.61,12.63,322617.6808
2008-10-09 10:30:00,12.63,12.65,12.49,12.61,270570.22579410643,12.63,12.65,12.49,12.61,270570.2258
2008-10-09 11:00:00,12.59,12.69,12.5,12.64,266360.5051664753,12.59,12.69,12.5,12.64,266360.5052
2008-10-09 11:30:00,12.65,12.7,12.58,12.62,172981.24760811328,12.65,12.7,12.58,12.62,172981.2476
2008-10-09 12:00:00,12.62,12.62,12.49,12.49,176042.8626100268,12.62,12.62,12.49,12.49,176042.8626
2008-10-09 12:30:00,12.49,12.5,12.35,12.37,355912.7439724455,12.49,12.5,12.35,12.37,355912.744
2008-10-09 13:00:00,12.38,12.4,12.28,12.36,361270.5702257941,12.38,12.4,12.28,12.36,361270.5702
2008-10-09 13:30:00,12.38,12.39,12.28,12.29,292384.23268274014,12.38,12.39,12.28,12.29,292384.2327
2008-10-09 14:00:00,12.28,12.3,12.19,12.28,416379.64026023727,12.28,12.3,12.19,12.28,416379.6403
2008-10-09 14:30:00,12.28,12.31,12.18,12.18,257175.6601607348,12.28,12.31,12.18,12.18,257175.6602
2008-10-09 15:00:00,12.18,12.2,11.99,12.05,495981.63030998857,12.18,12.2,11.99,12.05,495981.6303
2008-10-09 15:30:00,12.05,12.08,11.76,11.83,972828.1668580176,12.05,12.08,11.76,11.83,972828.1669
2008-10-10 09:30:00,11.59,11.69,10.7,11.2,810179.8698813624,11.59,11.69,10.7,11.2,810179.8699
2008-10-10 10:00:00,11.2,11.62,11.19,11.32,458859.54841178725,11.2,11.62,11.19,11.32,458859.5484
2008-10-10 10:30:00,11.32,11.34,11.19,11.24,356678.14772292384,11.32,11.34,11.19,11.24,356678.1477
2008-10-10 11:00:00,11.24,11.37,11.21,11.23,389973.2108687333,11.24,11.37,11.21,11.23,389973.2109
2008-10-10 11:30:00,11.22,11.35,11.21,11.32,358208.9552238806,11.22,11.35,11.21,11.32,358208.9552
2008-10-10 12:00:00,11.31,11.35,11.21,11.22,203214.6957520092,11.31,11.35,11.21,11.22,203214.6958
2008-10-10 12:30:00,11.22,11.43,11.21,11.26,281668.58017604286,11.22,11.43,11.21,11.26,281668.5802
2008-10-10 13:00:00,11.27,11.29,11.22,11.25,177573.67011098354,11.27,11.29,11.22,11.25,177573.6701
2008-10-10 13:30:00,11.25,11.3,11.2,11.24,561806.352851129,11.25,11.3,11.2,11.24,561806.3529
2008-10-10 14:00:00,11.23,11.3,11.15,11.17,733639.4948335247,11.23,11.3,11.15,11.17,733639.4948
2008-10-10 14:30:00,11.17,11.33,11.15,11.28,431687.7152698048,11.17,11.33,11.15,11.28,431687.7153
2008-10-10 15:00:00,11.27,11.88,11.22,11.83,500574.0528128588,11.27,11.88,11.22,11.83,500574.0528
2008-10-10 15:30:00,11.82,12.13,11.41,11.48,1146574.8182166093,11.82,12.13,11.41,11.48,1146574.8182
2008-10-13 09:30:00,11.98,12.17,11.5,12.07,428243.39839265216,11.98,12.17,11.5,12.07,428243.3984
2008-10-13 10:00:00,12.07,12.12,11.99,12.03,384615.3846153846,12.07,12.12,11.99,12.03,384615.3846
2008-10-13 10:30:00,12.02,12.14,12.0,12.02,170685.03635667817,12.02,12.14,12.0,12.02,170685.0364
2008-10-13 11:00:00,12.01,12.03,11.94,12.03,149253.73134328358,12.01,12.03,11.94,12.03,149253.7313
2008-10-13 11:30:00,12.03,12.1,12.03,12.04,101798.6988136242,12.03,12.1,12.03,12.04,101798.6988
2008-10-13 12:00:00,12.04,12.06,12.02,12.04,111366.2456946039,12.04,12.06,12.02,12.04,111366.2457
2008-10-13 12:30:00,12.04,12.11,12.02,12.06,113662.45694603903,12.04,12.11,12.02,12.06,113662.4569
2008-10-13 13:00:00,12.05,12.09,12.03,12.09,107156.52506697284,12.05,12.09,12.03,12.09,107156.5251
2008-10-13 13:30:00,12.08,12.14,12.08,12.11,219670.8763872943,12.08,12.14,12.08,12.11,219670.8764
2008-10-13 14:00:00,12.11,12.13,12.11,12.11,554535.0172215845,12.11,12.13,12.11,12.11,554535.0172
2008-10-13 14:30:00,12.11,12.22,12.1,12.21,345962.4952162265,12.11,12.22,12.1,12.21,345962.4952
2008-10-13 15:00:00,12.21,12.26,12.15,12.22,480673.555300421,12.21,12.26,12.15,12.22,480673.5553
2008-10-13 15:30:00,12.22,12.49,12.21,12.48,702257.9410639112,12.22,12.49,12.21,12.48,702257.9411
2008-10-14 09:30:00,12.48,12.75,12.46,12.6,285878.300803674,12.48,12.75,12.46,12.6,285878.3008
2008-10-14 10:00:00,12.58,12.76,12.51,12.52,220053.5782625335,12.58,12.76,12.51,12.52,220053.5783
2008-10-14 10:30:00,12.52,12.52,12.27,12.33,243015.6907768848,12.52,12.52,12.27,12.33,243015.6908
2008-10-14 11:00:00,12.33,12.47,12.31,12.46,174894.75698430924,12.33,12.47,12.31,12.46,174894.757
2008-10-14 11:30:00,12.46,12.47,12.39,12.41,137772.67508610792,12.46,12.47,12.39,12.41,137772.6751
2008-10-14 12:00:00,12.41,12.47,12.4,12.44,215078.45388442403,12.41,12.47,12.4,12.44,215078.4539
2008-10-14 12:30:00,12.45,12.52,12.4,12.41,162265.595101416,12.45,12.52,12.4,12.41,162265.5951
2008-10-14 13:00:00,12.41,12.47,12.41,12.45,142365.09758897818,12.41,12.47,12.41,12.45,142365.0976
2008-10-14 13:30:00,12.46,12.49,12.4,12.44,146957.52009184845,12.46,12.49,12.4,12.44,146957.5201
2008-10-14 14:00:00,12.42,12.44,12.19,12.28,187523.91886720245,12.42,12.44,12.19,12.28,187523.9189
2008-10-14 14:30:00,12.28,12.29,12.06,12.12,210103.3295063146,12.28,12.29,12.06,12.12,210103.3295
2008-10-14 15:00:00,12.11,12.31,12.11,12.31,271718.331419824,12.11,12.31,12.11,12.31,271718.3314
2008-10-14 15:30:00,12.31,12.42,12.24,12.24,430156.90776884806,12.31,12.42,12.24,12.24,430156.9078
2008-10-15 09:30:00,12.74,12.74,11.84,12.14,182166.0926138538,12.74,12.74,11.84,12.14,182166.0926
2008-10-15 10:00:00,12.12,12.12,12.01,12.07,145426.7125908917,12.12,12.12,12.01,12.07,145426.7126
2008-10-15 10:30:00,12.06,12.07,11.83,11.86,155376.9613471106,12.06,12.07,11.83,11.86,155376.9613
2008-10-15 11:00:00,11.86,11.98,11.86,11.91,78453.88442403368,11.86,11.98,11.86,11.91,78453.8844
2008-10-15 11:30:00,11.92,11.95,11.84,11.86,72713.35629544585,11.92,11.95,11.84,11.86,72713.3563
2008-10-15 12:00:00,11.86,11.86,11.77,11.78,150019.13509376196,11.86,11.86,11.77,11.78,150019.1351
2008-10-15 12:30:00,11.78,11.84,11.78,11.82,66207.42441637964,11.78,11.84,11.78,11.82,66207.4244
2008-10-15 13:00:00,11.8,11.81,11.71,11.72,125908.91695369309,11.8,11.81,11.71,11.72,125908.917
2008-10-15 13:30:00,11.72,11.73,11.57,11.64,162265.595101416,11.72,11.73,11.57,11.64,162265.5951
2008-10-15 14:00:00,11.64,11.66,11.52,11.65,200153.0807500957,11.64,11.66,11.52,11.65,200153.0808
2008-10-15 14:30:00,11.65,11.74,11.57,11.65,140834.29008802143,11.65,11.74,11.57,11.65,140834.2901
2008-10-15 15:00:00,11.65,11.76,11.6,11.64,159203.98009950249,11.65,11.76,11.6,11.64,159203.9801
2008-10-15 15:30:00,11.63,11.64,11.33,11.34,431305.01339456567,11.63,11.64,11.33,11.34,431305.0134
2008-10-16 09:30:00,11.28,11.88,11.24,11.75,595866.8197474168,11.28,11.88,11.24,11.75,595866.8197
2008-10-16 10:00:00,11.76,11.76,11.29,11.31,328740.9108304631,11.76,11.76,11.29,11.31,328740.9108
2008-10-16 10:30:00,11.33,11.41,11.21,11.24,291236.1270570226,11.33,11.41,11.21,11.24,291236.1271
2008-10-16 11:00:00,11.24,11.34,11.13,11.28,588595.4841178722,11.24,11.34,11.13,11.28,588595.4841
2008-10-16 11:30:00,11.29,11.51,11.27,11.45,177956.37198622274,11.29,11.51,11.27,11.45,177956.372
2008-10-16 12:00:00,11.44,11.9,11.41,11.87,339073.8614619212,11.44,11.9,11.41,11.87,339073.8615
2008-10-16 12:30:00,11.87,11.9,11.66,11.72,215078.45388442403,11.87,11.9,11.66,11.72,215078.4539
2008-10-16 13:00:00,11.72,11.82,11.65,11.76,200153.0807500957,11.72,11.82,11.65,11.76,200153.0808
2008-10-16 13:30:00,11.77,11.91,11.61,11.87,162648.2969766552,11.77,11.91,11.61,11.87,162648.297
2008-10-16 14:00:00,11.89,11.9,11.72,11.75,185993.1113662457,11.89,11.9,11.72,11.75,185993.1114
2008-10-16 14:30:00,11.76,12.03,11.75,11.96,262916.18828932266,11.76,12.03,11.75,11.96,262916.1883
2008-10-16 15:00:00,11.96,12.22,11.93,12.1,479908.1515499426,11.96,12.22,11.93,12.1,479908.1515
2008-10-16 15:30:00,12.11,12.19,11.97,12.18,491006.5059318791,12.11,12.19,11.97,12.18,491006.5059
2008-10-17 09:30:00,12.34,12.37,11.6,12.16,607730.5778798317,12.34,12.37,11.6,12.16,607730.5779
2008-10-17 10:00:00,12.17,12.22,11.99,12.17,243398.392652124,12.17,12.22,11.99,12.17,243398.3927
2008-10-17 10:30:00,12.17,12.28,12.12,12.22,151167.24071947954,12.17,12.28,12.12,12.22,151167.2407
2008-10-17 11:00:00,12.23,12.28,12.16,12.21,148105.62571756603,12.23,12.28,12.16,12.21,148105.6257
2008-10-17 11:30:00,12.2,12.23,12.1,12.11,93379.25755836203,12.2,12.23,12.1,12.11,93379.2576
2008-10-17 12:00:00,12.11,12.29,12.11,12.27,65824.72254114045,12.11,12.29,12.11,12.27,65824.7225
2008-10-17 12:30:00,12.28,12.36,12.23,12.36,145044.01071565252,12.28,12.36,12.23,12.36,145044.0107
2008-10-17 13:00:00,12.36,12.46,12.3,12.45,112131.64944508228,12.36,12.46,12.3,12.45,112131.6494
2008-10-17 13:30:00,12.46,12.65,12.46,12.56,234213.54764638343,12.46,12.65,12.46,12.56,234213.5476
2008-10-17 14:00:00,12.57,12.65,12.37,12.39,347876.0045924225,12.57,12.65,12.37,12.39,347876.0046
2008-10-17 14:30:00,12.39,12.42,12.25,12.3,333716.0352085725,12.39,12.42,12.25,12.3,333716.0352
2008-10-17 15:00:00,12.31,12.4,12.1,12.22,522770.76157673175,12.31,12.4,12.1,12.22,522770.7616
2008-10-17 15:30:00,12.22,12.3,12.12,12.18,447378.4921546116,12.22,12.3,12.12,12.18,447378.4922
2008-10-20 09:30:00,12.19,12.33,12.06,12.32,148871.0294680444,12.19,12.33,12.06,12.32,148871.0295
2008-10-20 10:00:00,12.31,12.43,12.27,12.29,86107.92192881745,12.31,12.43,12.27,12.29,86107.9219
2008-10-20 10:30:00,12.29,12.41,12.24,12.32,148871.0294680444,12.29,12.41,12.24,12.32,148871.0295
2008-10-20 11:00:00,12.32,12.33,12.12,12.21,101415.996938385,12.32,12.33,12.12,12.21,101415.9969
2008-10-20 11:30:00,12.21,12.36,12.21,12.35,80750.09567546881,12.21,12.36,12.21,12.35,80750.0957
2008-10-20 12:00:00,12.34,12.36,12.29,12.32,70034.44316877153,12.34,12.36,12.29,12.32,70034.4432
2008-10-20 12:30:00,12.31,12.32,12.2,12.22,41331.802525832376,12.31,12.32,12.2,12.22,41331.8025
2008-10-20 13:00:00,12.21,12.29,12.18,12.27,51664.75315729047,12.21,12.29,12.18,12.27,51664.7532
2008-10-20 13:30:00,12.28,12.35,12.27,12.33,97588.97818599312,12.28,12.35,12.27,12.33,97588.9782
2008-10-20 14:00:00,12.33,12.42,12.29,12.32,77305.77879831611,12.33,12.42,12.29,12.32,77305.7788
2008-10-20 14:30:00,12.3,12.41,12.28,12.38,136624.56946039037,12.3,12.41,12.28,12.38,136624.5695
2008-10-20 15:00:00,12.39,12.41,12.29,12.32,156907.76884806735,12.39,12.41,12.29,12.32,156907.7688
2008-10-20 15:30:00,12.31,12.51,12.29,12.51,497512.4378109453,12.31,12.51,12.29,12.51,497512.4378
2008-10-21 09:30:00,12.59,12.8,12.43,12.63,795254.4967470341,12.59,12.8,12.43,12.63,795254.4967
2008-10-21 10:00:00,12.63,12.64,12.55,12.55,492537.3134328359,12.63,12.64,12.55,12.55,492537.3134
2008-10-21 10:30:00,12.55,12.62,12.5,12.59,346345.19709146576,12.55,12.62,12.5,12.59,346345.1971
2008-10-21 11:00:00,12.59,12.62,12.52,12.55,287409.10830463073,12.59,12.62,12.52,12.55,287409.1083
2008-10-21 11:30:00,12.55,12.58,12.31,12.31,247990.81515499428,12.55,12.58,12.31,12.31,247990.8152
2008-10-21 12:00:00,12.32,12.45,12.3,12.45,114045.15882127822,12.32,12.45,12.3,12.45,114045.1588
2008-10-21 12:30:00,12.45,12.5,12.39,12.4,101033.2950631458,12.45,12.5,12.39,12.4,101033.2951
2008-10-21 13:00:00,12.4,12.56,12.39,12.51,102946.80443934177,12.4,12.56,12.39,12.51,102946.8044
2008-10-21 13:30:00,12.51,12.51,12.35,12.38,128970.5319556066,12.51,12.51,12.35,12.38,128970.532
2008-10-21 14:00:00,12.39,12.56,12.39,12.55,156525.06697282818,12.39,12.56,12.39,12.55,156525.067
2008-10-21 14:30:00,12.56,12.64,12.52,12.57,139303.48258706467,12.56,12.64,12.52,12.57,139303.4826
2008-10-21 15:00:00,12.58,12.64,12.41,12.41,177190.96823574437,12.58,12.64,12.41,12.41,177190.9682
2008-10-21 15:30:00,12.43,12.46,12.28,12.29,367776.5021048603,12.43,12.46,12.28,12.29,367776.5021
2008-10-22 09:30:00,12.52,12.52,11.92,12.0,187523.91886720245,12.52,12.52,11.92,12.0,187523.9189
2008-10-22 10:00:00,12.0,12.05,11.89,11.96,167623.42135476464,12.0,12.05,11.89,11.96,167623.4214
2008-10-22 10:30:00,11.96,12.1,11.92,12.05,357443.55147340224,11.96,12.1,11.92,12.05,357443.5515
2008-10-22 11:00:00,12.05,12.06,11.91,11.99,148488.3275928052,12.05,12.06,11.91,11.99,148488.3276
2008-10-22 11:30:00,11.99,12.12,11.98,12.09,223497.89513968612,11.99,12.12,11.98,12.09,223497.8951
2008-10-22 12:00:00,12.08,12.12,12.01,12.08,168771.52698048222,12.08,12.12,12.01,12.08,168771.527
2008-10-22 12:30:00,12.09,12.11,12.05,12.07,127057.02257941064,12.09,12.11,12.05,12.07,127057.0226
2008-10-22 13:00:00,12.07,12.07,11.98,11.98,83811.71067738232,12.07,12.07,11.98,11.98,83811.7107
2008-10-22 13:30:00,11.99,12.04,11.94,12.04,156907.76884806735,11.99,12.04,11.94,12.04,156907.7688
2008-10-22 14:00:00,12.01,12.04,11.93,12.03,75392.26942212017,12.01,12.04,11.93,12.03,75392.2694
2008-10-22 14:30:00,12.03,12.03,11.86,11.92,166858.01760428626,12.03,12.03,11.86,11.92,166858.0176
2008-10-22 15:00:00,11.93,11.95,11.78,11.78,178721.77573670112,11.93,11.95,11.78,11.78,178721.7757
2008-10-22 15:30:00,11.78,11.84,11.59,11.81,477229.2384232683,11.78,11.84,11.59,11.81,477229.2384
2008-10-23 09:30:00,11.83,12.38,11.71,11.8,179487.1794871795,11.83,12.38,11.71,11.8,179487.1795
2008-10-23 10:00:00,11.78,11.99,11.76,11.81,181783.39073861463,11.78,11.99,11.76,11.81,181783.3907
2008-10-23 10:30:00,11.81,12.03,11.75,11.99,175660.1607347876,11.81,12.03,11.75,11.99,175660.1607
2008-10-23 11:00:00,12.01,12.04,11.83,11.84,65824.72254114045,12.01,12.04,11.83,11.84,65824.7225
2008-10-23 11:30:00,11.85,11.92,11.8,11.82,145426.7125908917,11.85,11.92,11.8,11.82,145426.7126
2008-10-23 12:00:00,11.83,11.83,11.52,11.54,230003.8270187524,11.83,11.83,11.52,11.54,230003.827
2008-10-23 12:30:00,11.55,11.56,11.42,11.49,283964.791427478,11.55,11.56,11.42,11.49,283964.7914
2008-10-23 13:00:00,11.49,11.51,11.38,11.38,143895.90508993494,11.49,11.51,11.38,11.38,143895.9051
2008-10-23 13:30:00,11.37,11.41,11.3,11.35,153080.75009567547,11.37,11.41,11.3,11.35,153080.7501
2008-10-23 14:00:00,11.34,11.34,11.15,11.29,340604.66896287794,11.34,11.34,11.15,11.29,340604.669
2008-10-23 14:30:00,11.27,11.45,11.24,11.33,209720.6276310754,11.27,11.45,11.24,11.33,209720.6276
2008-10-23 15:00:00,11.33,11.56,11.25,11.45,283199.3876769996,11.33,11.56,11.25,11.45,283199.3877
2008-10-23 15:30:00,11.46,11.66,11.31,11.6,399158.0558744738,11.46,11.66,11.31,11.6,399158.0559
2008-10-24 09:30:00,11.24,12.13,11.11,11.33,394565.6333716036,11.24,12.13,11.11,11.33,394565.6334
2008-10-24 10:00:00,11.36,11.46,11.24,11.27,265595.10141599696,11.36,11.46,11.24,11.27,265595.1014
2008-10-24 10:30:00,11.29,11.33,11.15,11.29,398392.6521239954,11.29,11.33,11.15,11.29,398392.6521
2008-10-24 11:00:00,11.31,11.5,11.21,11.44,327210.10332950635,11.31,11.5,11.21,11.44,327210.1033
2008-10-24 11:30:00,11.45,11.54,11.32,11.36,105243.01569077688,11.45,11.54,11.32,11.36,105243.0157
2008-10-24 12:00:00,11.35,11.51,11.31,11.34,114427.8606965174,11.35,11.51,11.31,11.34,114427.8607
2008-10-24 12:30:00,11.34,11.47,11.31,11.46,150019.13509376196,11.34,11.47,11.31,11.46,150019.1351
2008-10-24 13:00:00,11.47,11.51,11.44,11.48,168771.52698048222,11.47,11.51,11.44,11.48,168771.527
2008-10-24 13:30:00,11.46,11.47,11.32,11.32,148488.3275928052,11.46,11.47,11.32,11.32,148488.3276
2008-10-24 14:00:00,11.3,11.46,11.3,11.4,146574.81821660927,11.3,11.46,11.3,11.4,146574.8182
2008-10-24 14:30:00,11.4,11.53,11.34,11.5,241484.8832759281,11.4,11.53,11.34,11.5,241484.8833
2008-10-24 15:00:00,11.52,11.63,11.39,11.51,310371.22081898205,11.52,11.63,11.39,11.51,310371.2208
2008-10-24 15:30:00,11.52,11.65,11.43,11.48,680443.9341752775,11.52,11.65,11.43,11.48,680443.9342
2008-10-27 09:30:00,11.31,11.65,11.22,11.35,284347.4933027172,11.31,11.65,11.22,11.35,284347.4933
2008-10-27 10:00:00,11.36,11.47,11.22,11.23,243781.0945273632,11.36,11.47,11.22,11.23,243781.0945
2008-10-27 10:30:00,11.25,11.36,11.2,11.35,204362.80137772675,11.25,11.36,11.2,11.35,204362.8014
2008-10-27 11:00:00,11.36,11.44,11.27,11.28,209337.92575583624,11.36,11.44,11.27,11.28,209337.9258
2008-10-27 11:30:00,11.28,11.31,11.22,11.26,239954.0757749713,11.28,11.31,11.22,11.26,239954.0758
2008-10-27 12:00:00,11.27,11.41,11.24,11.32,203980.0995024876,11.27,11.41,11.24,11.32,203980.0995
2008-10-27 12:30:00,11.31,11.42,11.31,11.37,111366.2456946039,11.31,11.42,11.31,11.37,111366.2457
2008-10-27 13:00:00,11.37,11.39,11.3,11.38,187523.91886720245,11.37,11.39,11.3,11.38,187523.9189
2008-10-27 13:30:00,11.38,11.39,11.31,11.34,119020.28319938768,11.38,11.39,11.31,11.34,119020.2832
2008-10-27 14:00:00,11.34,11.35,11.24,11.24,119020.28319938768,11.34,11.35,11.24,11.24,119020.2832
2008-10-27 14:30:00,11.24,11.29,11.22,11.24,282433.98392652126,11.24,11.29,11.22,11.24,282433.9839
2008-10-27 15:00:00,11.24,11.4,11.24,11.3,362035.9739762725,11.24,11.4,11.24,11.3,362035.974
2008-10-27 15:30:00,11.31,11.36,11.04,11.05,618446.2303865289,11.31,11.36,11.04,11.05,618446.2304
2008-10-28 09:30:00,11.26,11.46,11.11,11.36,277841.561423651,11.26,11.46,11.11,11.36,277841.5614
2008-10-28 10:00:00,11.35,11.38,11.15,11.19,194795.25449674705,11.35,11.38,11.15,11.19,194795.2545
2008-10-28 10:30:00,11.19,11.23,10.97,11.03,239954.0757749713,11.19,11.23,10.97,11.03,239954.0758
2008-10-28 11:00:00,11.03,11.1,10.85,10.94,236127.05702257945,11.03,11.1,10.85,10.94,236127.057
2008-10-28 11:30:00,10.94,11.02,10.91,10.93,166475.31572904708,10.94,11.02,10.91,10.93,166475.3157
2008-10-28 12:00:00,10.93,10.96,10.84,10.9,133180.25258323766,10.93,10.96,10.84,10.9,133180.2526
2008-10-28 12:30:00,10.9,10.98,10.9,10.97,137007.27133562954,10.9,10.98,10.9,10.97,137007.2713
2008-10-28 13:00:00,10.97,11.1,10.94,11.09,242250.28702640644,10.97,11.1,10.94,11.09,242250.287
2008-10-28 13:30:00,11.09,11.1,10.95,10.96,159969.38384998086,11.09,11.1,10.95,10.96,159969.3838
2008-10-28 14:00:00,10.96,11.12,10.95,11.07,198239.57137389973,10.96,11.12,10.95,11.07,198239.5714
2008-10-28 14:30:00,11.07,11.3,11.07,11.25,453501.7221584386,11.07,11.3,11.07,11.25,453501.7222
2008-10-28 15:00:00,11.25,11.34,11.16,11.34,497129.7359357061,11.25,11.34,11.16,11.34,497129.7359
2008-10-28 15:30:00,11.33,11.72,11.24,11.56,1037887.4856486798,11.33,11.72,11.24,11.56,1037887.4856
2008-10-29 09:30:00,11.83,12.12,11.56,11.85,532721.0103329506,11.83,12.12,11.56,11.85,532721.0103
2008-10-29 10:00:00,11.84,12.06,11.78,11.99,208189.82013011863,11.84,12.06,11.78,11.99,208189.8201
2008-10-29 10:30:00,11.99,11.99,11.82,11.88,199770.37887485648,11.99,11.99,11.82,11.88,199770.3789
2008-10-29 11:00:00,11.87,12.01,11.85,11.99,242632.98890164564,11.87,12.01,11.85,11.99,242632.9889
2008-10-29 11:30:00,12.0,12.0,11.92,11.95,144278.60696517414,12.0,12.0,11.92,11.95,144278.607
2008-10-29 12:00:00,11.95,12.02,11.92,12.02,179869.88136241867,11.95,12.02,11.92,12.02,179869.8814
2008-10-29 12:30:00,12.02,12.16,12.01,12.08,614619.2116341371,12.02,12.16,12.01,12.08,614619.2116
2008-10-29 13:00:00,12.1,12.22,12.07,12.19,173363.94948335248,12.1,12.22,12.07,12.19,173363.9495
2008-10-29 13:30:00,12.19,12.27,12.17,12.18,206659.01262916188,12.19,12.27,12.17,12.18,206659.0126
2008-10-29 14:00:00,12.18,12.28,12.1,12.18,456180.6352851129,12.18,12.28,12.1,12.18,456180.6353
2008-10-29 14:30:00,12.2,12.27,12.05,12.2,278989.6670493685,12.2,12.27,12.05,12.2,278989.667
2008-10-29 15:00:00,12.19,12.45,12.12,12.38,237275.162648297,12.19,12.45,12.12,12.38,237275.1626
2008-10-29 15:30:00,12.37,12.43,11.97,12.05,1104477.6119402985,12.37,12.43,11.97,12.05,1104477.6119
2008-10-30 09:30:00,12.27,12.63,12.22,12.26,320704.17145044013,12.27,12.63,12.22,12.26,320704.1715
2008-10-30 10:00:00,12.28,12.32,12.1,12.12,218522.7707615768,12.28,12.32,12.1,12.12,218522.7708
2008-10-30 10:30:00,12.12,12.19,11.99,11.99,231917.3363949484,12.12,12.19,11.99,11.99,231917.3364
2008-10-30 11:00:00,12.0,12.05,11.99,12.01,339456.5633371604,12.0,12.05,11.99,12.01,339456.5633
2008-10-30 11:30:00,12.01,12.03,11.95,11.98,275928.05204745504,12.01,12.03,11.95,11.98,275928.052
2008-10-30 12:00:00,11.97,11.99,11.93,11.96,156525.06697282818,11.97,11.99,11.93,11.96,156525.067
2008-10-30 12:30:00,11.95,11.99,11.92,11.92,144278.60696517414,11.95,11.99,11.92,11.92,144278.607
2008-10-30 13:00:00,11.92,12.04,11.9,11.96,216226.5595101416,11.92,12.04,11.9,11.96,216226.5595
2008-10-30 13:30:00,11.96,12.02,11.93,12.02,141216.99196326063,11.96,12.02,11.93,12.02,141216.992
2008-10-30 14:00:00,12.01,12.03,11.94,12.0,193647.1488710295,12.01,12.03,11.94,12.0,193647.1489
2008-10-30 14:30:00,12.0,12.05,11.96,12.02,226559.5101415997,12.0,12.05,11.96,12.02,226559.5101
2008-10-30 15:00:00,12.03,12.07,11.93,12.06,382701.8752391887,12.03,12.07,11.93,12.06,382701.8752
2008-10-30 15:30:00,12.05,12.17,11.92,12.14,506314.58094144665,12.05,12.17,11.92,12.14,506314.5809
2008-10-31 09:30:00,12.13,12.4,12.13,12.25,229621.1251435132,12.13,12.4,12.13,12.25,229621.1251
2008-10-31 10:00:00,12.25,12.28,12.19,12.25,165327.2101033295,12.25,12.28,12.19,12.25,165327.2101
2008-10-31 10:30:00,12.26,12.28,12.21,12.27,119402.98507462688,12.26,12.28,12.21,12.27,119402.9851
2008-10-31 11:00:00,12.27,12.34,12.23,12.27,226176.8082663605,12.27,12.34,12.23,12.27,226176.8083
2008-10-31 11:30:00,12.29,12.32,12.24,12.27,135859.165709912,12.29,12.32,12.24,12.27,135859.1657
2008-10-31 12:00:00,12.26,12.26,12.17,12.24,188672.02449292003,12.26,12.26,12.17,12.24,188672.0245
2008-10-31 12:30:00,12.25,12.38,12.22,12.36,87638.7294297742,12.25,12.38,12.22,12.36,87638.7294
2008-10-31 13:00:00,12.35,12.41,12.31,12.4,84194.4125526215,12.35,12.41,12.31,12.4,84194.4126
2008-10-31 13:30:00,12.41,12.41,12.33,12.35,89169.53693073096,12.41,12.41,12.33,12.35,89169.5369
2008-10-31 14:00:00,12.35,12.41,12.3,12.35,206659.01262916188,12.35,12.41,12.3,12.35,206659.0126
2008-10-31 14:30:00,12.35,12.41,12.31,12.36,283199.3876769996,12.35,12.41,12.31,12.36,283199.3877
2008-10-31 15:00:00,12.37,12.39,12.13,12.16,543436.662839648,12.37,12.39,12.13,12.16,543436.6628
2008-10-31 15:30:00,12.16,12.25,12.04,12.23,593953.3103712208,12.16,12.25,12.04,12.23,593953.3104
2008-11-03 09:30:00,12.2,12.44,12.03,12.25,74626.86567164179,12.2,12.44,12.03,12.25,74626.8657
2008-11-03 10:00:00,12.25,12.35,12.2,12.29,105625.71756601609,12.25,12.35,12.2,12.29,105625.7176
2008-11-03 10:30:00,12.29,12.35,12.27,12.28,125908.91695369309,12.29,12.35,12.27,12.28,125908.917
2008-11-03 11:00:00,12.28,12.34,12.26,12.32,53578.26253348641,12.28,12.34,12.26,12.32,53578.2625
2008-11-03 11:30:00,12.32,12.39,12.31,12.36,76923.07692307692,12.32,12.39,12.31,12.36,76923.0769
2008-11-03 12:00:00,12.35,12.36,12.28,12.36,171833.14198239573,12.35,12.36,12.28,12.36,171833.142
2008-11-03 12:30:00,12.35,12.41,12.35,12.39,71565.25066972828,12.35,12.41,12.35,12.39,71565.2507
2008-11-03 13:00:00,12.4,12.4,12.28,12.28,133945.65633371603,12.4,12.4,12.28,12.28,133945.6563
2008-11-03 13:30:00,12.28,12.36,12.28,12.32,124378.10945273632,12.28,12.36,12.28,12.32,124378.1095
2008-11-03 14:00:00,12.32,12.35,12.28,12.32,98354.38193647147,12.32,12.35,12.28,12.32,98354.3819
2008-11-03 14:30:00,12.33,12.33,12.25,12.25,184845.0057405281,12.33,12.33,12.25,12.25,184845.0057
2008-11-03 15:00:00,12.25,12.26,12.19,12.25,306544.20206659014,12.25,12.26,12.19,12.25,306544.2021
2008-11-03 15:30:00,12.25,12.28,12.22,12.23,458476.84653654805,12.25,12.28,12.22,12.23,458476.8465
2008-11-04 09:30:00,12.26,12.41,11.95,11.96,238805.97014925376,12.26,12.41,11.95,11.96,238805.9701
2008-11-04 10:00:00,11.96,12.19,11.95,12.13,197474.1676234213,11.96,12.19,11.95,12.13,197474.1676
2008-11-04 10:30:00,12.13,12.25,12.13,12.17,303482.5870646766,12.13,12.25,12.13,12.17,303482.5871
2008-11-04 11:00:00,12.18,12.21,12.11,12.14,323765.78645235364,12.18,12.21,12.11,12.14,323765.7865
2008-11-04 11:30:00,12.12,12.2,12.11,12.12,323383.08457711444,12.12,12.2,12.11,12.12,323383.0846
2008-11-04 12:00:00,12.12,12.14,12.05,12.06,198622.27324913893,12.12,12.14,12.05,12.06,198622.2732
2008-11-04 12:30:00,12.07,12.1,12.04,12.06,305778.7983161118,12.07,12.1,12.04,12.06,305778.7983
2008-11-04 13:00:00,12.05,12.09,12.01,12.07,220818.98201301188,12.05,12.09,12.01,12.07,220818.982
2008-11-04 13:30:00,12.07,12.09,12.03,12.04,190202.8319938768,12.07,12.09,12.03,12.04,190202.832
2008-11-04 14:00:00,12.04,12.04,11.93,11.98,401071.5652506697,12.04,12.04,11.93,11.98,401071.5653
2008-11-04 14:30:00,11.98,12.08,11.98,12.05,143513.20321469576,11.98,12.08,11.98,12.05,143513.2032
2008-11-04 15:00:00,12.04,12.11,11.99,12.06,297742.0589360888,12.04,12.11,11.99,12.06,297742.0589
2008-11-04 15:30:00,12.06,12.11,12.03,12.09,477994.64217374666,12.06,12.11,12.03,12.09,477994.6422
2008-11-05 09:30:00,11.0,11.42,10.79,11.2,1020665.9012629164,11.0,11.42,10.79,11.2,1020665.9013
2008-11-05 10:00:00,11.2,11.24,11.16,11.19,436662.8396479143,11.2,11.24,11.16,11.19,436662.8396
2008-11-05 10:30:00,11.2,11.24,11.16,11.17,267508.6107921929,11.2,11.24,11.16,11.17,267508.6108
2008-11-05 11:00:00,11.17,11.19,11.11,11.16,490623.8040566399,11.17,11.19,11.11,11.16,490623.8041
2008-11-05 11:30:00,11.15,11.21,11.13,11.21,364332.1852277076,11.15,11.21,11.13,11.21,364332.1852
2008-11-05 12:00:00,11.21,11.24,10.96,10.97,358208.9552238806,11.21,11.24,10.96,10.97,358208.9552
2008-11-05 12:30:00,10.97,11.0,10.83,10.89,403367.7765021049,10.97,11.0,10.83,10.89,403367.7765
2008-11-05 13:00:00,10.89,11.02,10.84,10.99,332185.22770761576,10.89,11.02,10.84,10.99,332185.2277
2008-11-05 13:30:00,10.99,11.05,10.91,11.03,668580.1760428626,10.99,11.05,10.91,11.03,668580.176
2008-11-05 14:00:00,11.03,11.06,10.94,10.97,696134.7110600842,11.03,11.06,10.94,10.97,696134.7111
2008-11-05 14:30:00,10.97,11.03,10.94,11.03,1158055.874473785,10.97,11.03,10.94,11.03,1158055.8745
2008-11-05 15:00:00,11.03,11.05,10.93,11.0,693455.7979334099,11.03,11.05,10.93,11.0,693455.7979
2008-11-05 15:30:00,11.0,11.13,10.87,10.88,748564.8679678531,11.0,11.13,10.87,10.88,748564.868
2008-11-06 09:30:00,10.78,11.13,10.72,11.01,424033.677765021,10.78,11.13,10.72,11.01,424033.6778
2008-11-06 10:00:00,11.0,11.05,10.9,10.98,199004.9751243781,11.0,11.05,10.9,10.98,199004.9751
2008-11-06 10:30:00,10.99,11.07,10.92,11.05,190968.2357443552,10.99,11.07,10.92,11.05,190968.2357
2008-11-06 11:00:00,11.06,11.08,10.93,10.99,199770.37887485648,11.06,11.08,10.93,10.99,199770.3789
2008-11-06 11:30:00,10.99,11.0,10.88,10.97,130884.04133180254,10.99,11.0,10.88,10.97,130884.0413
2008-11-06 12:00:00,10.97,10.99,10.85,10.86,111366.2456946039,10.97,10.99,10.85,10.86,111366.2457
2008-11-06 12:30:00,10.85,10.96,10.82,10.93,202449.2920015308,10.85,10.96,10.82,10.93,202449.292
2008-11-06 13:00:00,10.94,10.96,10.91,10.94,205510.9070034444,10.94,10.96,10.91,10.94,205510.907
2008-11-06 13:30:00,10.94,10.97,10.9,10.91,204362.80137772675,10.94,10.97,10.9,10.91,204362.8014
2008-11-06 14:00:00,10.91,10.96,10.9,10.94,187906.62074244165,10.91,10.96,10.9,10.94,187906.6207
2008-11-06 14:30:00,10.95,11.04,10.93,10.96,210868.73325679297,10.95,11.04,10.93,10.96,210868.7333
2008-11-06 15:00:00,10.96,11.0,10.91,10.93,378492.1546115576,10.96,11.0,10.91,10.93,378492.1546
2008-11-06 15:30:00,10.94,11.02,10.92,10.92,1005357.8262533488,10.94,11.02,10.92,10.92,1005357.8263
2008-11-07 09:30:00,10.99,11.23,10.93,10.97,175277.4588595484,10.99,11.23,10.93,10.97,175277.4589
2008-11-07 10:00:00,10.97,11.09,10.97,11.05,156525.06697282818,10.97,11.09,10.97,11.05,156525.067
2008-11-07 10:30:00,11.06,11.16,11.05,11.07,99885.18943742824,11.06,11.16,11.05,11.07,99885.1894
2008-11-07 11:00:00,11.06,11.07,10.96,11.04,303482.5870646766,11.06,11.07,10.96,11.04,303482.5871
2008-11-07 11:30:00,11.04,11.1,11.04,11.1,104094.91006505932,11.04,11.1,11.04,11.1,104094.9101
2008-11-07 12:00:00,11.12,11.13,11.04,11.05,87256.02755453502,11.12,11.13,11.04,11.05,87256.0276
2008-11-07 12:30:00,11.05,11.06,11.0,11.01,196708.76387294292,11.05,11.06,11.0,11.01,196708.7639
2008-11-07 13:00:00,11.02,11.02,10.96,10.98,291236.1270570226,11.02,11.02,10.96,10.98,291236.1271
2008-11-07 13:30:00,10.99,11.04,10.95,11.04,743589.7435897436,10.99,11.04,10.95,11.04,743589.7436
2008-11-07 14:00:00,11.03,11.08,10.99,11.08,388059.7014925373,11.03,11.08,10.99,11.08,388059.7015
2008-11-07 14:30:00,11.07,11.19,11.07,11.12,526215.0784538845,11.07,11.19,11.07,11.12,526215.0785
2008-11-07 15:00:00,11.12,11.17,11.07,11.13,632223.4978951397,11.12,11.17,11.07,11.13,632223.4979
2008-11-07 15:30:00,11.13,11.37,11.12,11.37,1166092.613853808,11.13,11.37,11.12,11.37,1166092.6139
2008-11-10 09:30:00,11.59,11.76,11.41,11.53,246842.7095292767,11.59,11.76,11.41,11.53,246842.7095
2008-11-10 10:00:00,11.53,11.59,11.47,11.55,217757.3670110984,11.53,11.59,11.47,11.55,217757.367
2008-11-10 10:30:00,11.55,11.59,11.49,11.52,223115.193264447,11.55,11.59,11.49,11.52,223115.1933
2008-11-10 11:00:00,11.52,11.59,11.43,11.51,334098.7370838117,11.52,11.59,11.43,11.51,334098.7371
2008-11-10 11:30:00,11.51,11.54,11.38,11.39,109452.73631840796,11.51,11.54,11.38,11.39,109452.7363
2008-11-10 12:00:00,11.39,11.6,11.39,11.55,344431.6877152698,11.39,11.6,11.39,11.55,344431.6877
2008-11-10 12:30:00,11.54,11.55,11.38,11.44,339839.26521239954,11.54,11.55,11.38,11.44,339839.2652
2008-11-10 13:00:00,11.43,11.49,11.39,11.45,136624.56946039037,11.43,11.49,11.39,11.45,136624.5695
2008-11-10 13:30:00,11.45,11.53,11.38,11.52,243015.6907768848,11.45,11.53,11.38,11.52,243015.6908
2008-11-10 14:00:00,11.51,11.55,11.43,11.44,94144.6613088404,11.51,11.55,11.43,11.44,94144.6613
2008-11-10 14:30:00,11.44,11.44,11.33,11.34,249521.62265595104,11.44,11.44,11.33,11.34,249521.6227
2008-11-10 15:00:00,11.34,11.37,11.25,11.32,270570.22579410643,11.34,11.37,11.25,11.32,270570.2258
2008-11-10 15:30:00,11.32,11.4,11.29,11.33,522005.3578262534,11.32,11.4,11.29,11.33,522005.3578
2008-11-11 09:30:00,11.21,11.47,10.99,11.01,204362.80137772675,11.21,11.47,10.99,11.01,204362.8014
2008-11-11 10:00:00,11.01,11.14,10.97,11.13,278989.6670493685,11.01,11.14,10.97,11.13,278989.667
2008-11-11 10:30:00,11.13,11.18,11.11,11.12,135859.165709912,11.13,11.18,11.11,11.12,135859.1657
2008-11-11 11:00:00,11.12,11.15,11.06,11.12,161500.19135093762,11.12,11.15,11.06,11.12,161500.1914
2008-11-11 11:30:00,11.11,11.18,11.08,11.13,197856.86949866056,11.11,11.18,11.08,11.13,197856.8695
2008-11-11 12:00:00,11.14,11.14,11.05,11.05,121699.196326062,11.14,11.14,11.05,11.05,121699.1963
2008-11-11 12:30:00,11.05,11.13,11.05,11.11,160734.78760045924,11.05,11.13,11.05,11.11,160734.7876
2008-11-11 13:00:00,11.12,11.17,11.11,11.16,99885.18943742824,11.12,11.17,11.11,11.16,99885.1894
2008-11-11 13:30:00,11.16,11.23,11.14,11.23,174894.75698430924,11.16,11.23,11.14,11.23,174894.757
2008-11-11 14:00:00,11.22,11.37,11.17,11.37,265595.10141599696,11.22,11.37,11.17,11.37,265595.1014
2008-11-11 14:30:00,11.37,11.44,11.29,11.29,429391.5040183697,11.37,11.44,11.29,11.29,429391.504
2008-11-11 15:00:00,11.29,11.39,11.27,11.34,526215.0784538845,11.29,11.39,11.27,11.34,526215.0785
2008-11-11 15:30:00,11.33,11.33,11.17,11.25,453884.4240336778,11.33,11.33,11.17,11.25,453884.424
2008-11-12 09:30:00,11.08,11.3,11.08,11.13,165709.9119785687,11.08,11.3,11.08,11.13,165709.912
2008-11-12 10:00:00,11.14,11.24,11.03,11.03,200918.4845005741,11.14,11.24,11.03,11.03,200918.4845
2008-11-12 10:30:00,11.03,11.05,10.9,10.99,531190.2028319939,11.03,11.05,10.9,10.99,531190.2028
2008-11-12 11:00:00,10.99,11.07,10.94,11.06,169536.9307309606,10.99,11.07,10.94,11.06,169536.9307
2008-11-12 11:30:00,11.05,11.07,10.95,11.03,207041.71450440108,11.05,11.07,10.95,11.03,207041.7145
2008-11-12 12:00:00,11.03,11.03,10.9,10.98,105243.01569077688,11.03,11.03,10.9,10.98,105243.0157
2008-11-12 12:30:00,10.98,11.0,10.96,11.0,394948.3352468427,10.98,11.0,10.96,11.0,394948.3352
2008-11-12 13:00:00,11.0,11.02,10.95,10.99,610409.4910065059,11.0,11.02,10.95,10.99,610409.491
2008-11-12 13:30:00,10.99,11.01,10.91,10.92,173746.65135859163,10.99,11.01,10.91,10.92,173746.6514
2008-11-12 14:00:00,10.92,10.95,10.86,10.93,235744.35514734025,10.92,10.95,10.86,10.93,235744.3551
2008-11-12 14:30:00,10.93,10.97,10.86,10.91,258323.7657864524,10.93,10.97,10.86,10.91,258323.7658
2008-11-12 15:00:00,10.91,10.94,10.85,10.87,659395.331037122,10.91,10.94,10.85,10.87,659395.331
2008-11-12 15:30:00,10.87,10.89,10.78,10.8,1432835.8208955224,10.87,10.89,10.78,10.8,1432835.8209
2008-11-13 09:30:00,10.78,11.04,10.75,10.76,153846.15384615384,10.78,11.04,10.75,10.76,153846.1538
2008-11-13 10:00:00,10.77,10.99,10.73,10.97,350172.2158438577,10.77,10.99,10.73,10.97,350172.2158
2008-11-13 10:30:00,10.98,11.01,10.85,10.86,184845.0057405281,10.98,11.01,10.85,10.86,184845.0057
2008-11-13 11:00:00,10.86,10.93,10.83,10.92,214695.7520091849,10.86,10.93,10.83,10.92,214695.752
2008-11-13 11:30:00,10.94,10.95,10.88,10.94,232300.0382701876,10.94,10.95,10.88,10.94,232300.0383
2008-11-13 12:00:00,10.93,10.95,10.77,10.8,154994.25947187142,10.93,10.95,10.77,10.8,154994.2595
2008-11-13 12:30:00,10.8,10.88,10.59,10.59,190585.533869116,10.8,10.88,10.59,10.59,190585.5339
2008-11-13 13:00:00,10.59,10.75,10.57,10.73,414466.13088404137,10.59,10.75,10.57,10.73,414466.1309
2008-11-13 13:30:00,10.73,10.86,10.71,10.77,631075.3922694222,10.73,10.86,10.71,10.77,631075.3923
2008-11-13 14:00:00,10.77,10.96,10.74,10.94,486031.3815537696,10.77,10.96,10.74,10.94,486031.3816
2008-11-13 14:30:00,10.94,11.06,10.9,11.0,752009.1848450057,10.94,11.06,10.9,11.0,752009.1848
2008-11-13 15:00:00,11.01,11.1,10.84,11.1,666283.9647914275,11.01,11.1,10.84,11.1,666283.9648
2008-11-13 15:30:00,11.11,11.33,11.08,11.31,566781.4772292385,11.11,11.33,11.08,11.31,566781.4772
2008-11-14 09:30:00,11.49,11.49,11.04,11.31,244163.7964026024,11.49,11.49,11.04,11.31,244163.7964
2008-11-14 10:00:00,11.32,11.34,11.15,11.26,236892.4607730578,11.32,11.34,11.15,11.26,236892.4608
2008-11-14 10:30:00,11.26,11.26,11.07,11.11,209337.92575583624,11.26,11.26,11.07,11.11,209337.9258
2008-11-14 11:00:00,11.11,11.11,10.99,11.01,399923.4596249522,11.11,11.11,10.99,11.01,399923.4596
2008-11-14 11:30:00,11.01,11.02,10.94,10.94,110218.14006888634,11.01,11.02,10.94,10.94,110218.1401
2008-11-14 12:00:00,10.94,10.95,10.84,10.95,88404.13318025258,10.94,10.95,10.84,10.95,88404.1332
2008-11-14 12:30:00,10.94,10.99,10.89,10.92,215461.15575966323,10.94,10.99,10.89,10.92,215461.1558
2008-11-14 13:00:00,10.92,10.92,10.82,10.91,221201.68388825105,10.92,10.92,10.82,10.91,221201.6839
2008-11-14 13:30:00,10.92,10.97,10.85,10.9,208189.82013011863,10.92,10.97,10.85,10.9,208189.8201
2008-11-14 14:00:00,10.91,11.08,10.89,11.0,223115.193264447,10.91,11.08,10.89,11.0,223115.1933
2008-11-14 14:30:00,11.0,11.08,10.93,11.06,409108.3046306927,11.0,11.08,10.93,11.06,409108.3046
2008-11-14 15:00:00,11.07,11.09,10.86,10.91,530807.5009567547,11.07,11.09,10.86,10.91,530807.501
2008-11-14 15:30:00,10.91,10.91,10.66,10.67,916188.2893226176,10.91,10.91,10.66,10.67,916188.2893
2008-11-17 09:30:00,10.63,10.69,10.49,10.66,195560.65824722545,10.63,10.69,10.49,10.66,195560.6582
2008-11-17 10:00:00,10.67,10.68,10.54,10.54,300420.9720627631,10.67,10.68,10.54,10.54,300420.9721
2008-11-17 10:30:00,10.55,10.6,10.48,10.5,399923.4596249522,10.55,10.6,10.48,10.5,399923.4596
2008-11-17 11:00:00,10.5,10.62,10.5,10.58,318407.96019900497,10.5,10.62,10.5,10.58,318407.9602
2008-11-17 11:30:00,10.59,10.64,10.44,10.49,480673.555300421,10.59,10.64,10.44,10.49,480673.5553
2008-11-17 12:00:00,10.49,10.57,10.43,10.57,585916.5709911978,10.49,10.57,10.43,10.57,585916.571
2008-11-17 12:30:00,10.58,10.68,10.54,10.64,422502.8702640643,10.58,10.68,10.54,10.64,422502.8703
2008-11-17 13:00:00,10.63,10.67,10.57,10.66,181400.68886337543,10.63,10.67,10.57,10.66,181400.6889
2008-11-17 13:30:00,10.66,10.7,10.58,10.61,222732.4913892078,10.66,10.7,10.58,10.61,222732.4914
2008-11-17 14:00:00,10.62,10.68,10.55,10.57,297742.0589360888,10.62,10.68,10.55,10.57,297742.0589
2008-11-17 14:30:00,10.58,10.67,10.54,10.56,259854.57328740912,10.58,10.67,10.54,10.56,259854.5733
2008-11-17 15:00:00,10.57,10.7,10.54,10.63,311136.6245694604,10.57,10.7,10.54,10.63,311136.6246
2008-11-17 15:30:00,10.63,10.67,10.49,10.5,381936.4714887103,10.63,10.67,10.49,10.5,381936.4715
2008-11-18 09:30:00,10.57,10.65,10.44,10.46,241484.8832759281,10.57,10.65,10.44,10.46,241484.8833
2008-11-18 10:00:00,10.45,10.54,10.44,10.54,277841.561423651,10.45,10.54,10.44,10.54,277841.5614
2008-11-18 10:30:00,10.54,10.54,10.47,10.51,269804.822043628,10.54,10.54,10.47,10.51,269804.822
2008-11-18 11:00:00,10.5,10.55,10.45,10.53,119785.68694986608,10.5,10.55,10.45,10.53,119785.6869
2008-11-18 11:30:00,10.54,10.61,10.54,10.59,175660.1607347876,10.54,10.61,10.54,10.59,175660.1607
2008-11-18 12:00:00,10.59,10.6,10.46,10.46,207424.41637964023,10.59,10.6,10.46,10.46,207424.4164
2008-11-18 12:30:00,10.46,10.48,10.45,10.47,140068.88633754305,10.46,10.48,10.45,10.47,140068.8863
2008-11-18 13:00:00,10.46,10.46,10.38,10.44,246460.0076540376,10.46,10.46,10.38,10.44,246460.0077
2008-11-18 13:30:00,10.43,10.43,10.28,10.33,225794.1063911213,10.43,10.43,10.28,10.33,225794.1064
2008-11-18 14:00:00,10.32,10.36,10.25,10.3,547263.6815920399,10.32,10.36,10.25,10.3,547263.6816
2008-11-18 14:30:00,10.3,10.31,10.13,10.16,244929.2001530808,10.3,10.31,10.13,10.16,244929.2002
2008-11-18 15:00:00,10.16,10.38,10.15,10.3,307692.3076923077,10.16,10.38,10.15,10.3,307692.3077
2008-11-18 15:30:00,10.29,10.45,10.26,10.44,591657.0991197857,10.29,10.45,10.26,10.44,591657.0991
2008-11-19 09:30:00,10.41,10.64,10.41,10.5,153463.45197091467,10.41,10.64,10.41,10.5,153463.452
2008-11-19 10:00:00,10.49,10.52,10.34,10.39,145426.7125908917,10.49,10.52,10.34,10.39,145426.7126
2008-11-19 10:30:00,10.38,10.39,10.09,10.11,336012.2464600077,10.38,10.39,10.09,10.11,336012.2465
2008-11-19 11:00:00,10.1,10.17,10.04,10.06,163030.99885189437,10.1,10.17,10.04,10.06,163030.9989
2008-11-19 11:30:00,10.07,10.11,9.99,10.1,199770.37887485648,10.07,10.11,9.99,10.1,199770.3789
2008-11-19 12:00:00,10.1,10.11,9.9,9.93,350937.619594336,10.1,10.11,9.9,9.93,350937.6196
2008-11-19 12:30:00,9.93,9.97,9.87,9.88,392269.4221201684,9.93,9.97,9.87,9.88,392269.4221
2008-11-19 13:00:00,9.88,9.92,9.84,9.85,223497.89513968612,9.88,9.92,9.84,9.85,223497.8951
2008-11-19 13:30:00,9.85,9.88,9.8,9.88,363566.78147722926,9.85,9.88,9.8,9.88,363566.7815
2008-11-19 14:00:00,9.87,9.88,9.74,9.79,481438.9590508994,9.87,9.88,9.74,9.79,481438.9591
2008-11-19 14:30:00,9.78,9.92,9.7,9.91,645235.3616532722,9.78,9.92,9.7,9.91,645235.3617
2008-11-19 15:00:00,9.91,9.91,9.73,9.76,580558.7447378492,9.91,9.91,9.73,9.76,580558.7447
2008-11-19 15:30:00,9.76,9.8,9.63,9.64,1522005.3578262534,9.76,9.8,9.63,9.64,1522005.3578
2008-11-20 09:30:00,9.32,9.41,8.97,8.98,1242250.2870264065,9.32,9.41,8.97,8.98,1242250.287
2008-11-20 10:00:00,8.98,9.13,8.89,9.12,959433.601224646,8.98,9.13,8.89,9.12,959433.6012
2008-11-20 10:30:00,9.13,9.15,9.05,9.14,570225.7941063911,9.13,9.15,9.05,9.14,570225.7941
2008-11-20 11:00:00,9.15,9.16,9.04,9.07,730577.8798316112,9.15,9.16,9.04,9.07,730577.8798
2008-11-20 11:30:00,9.07,9.11,9.04,9.06,372751.6264829698,9.07,9.11,9.04,9.06,372751.6265
2008-11-20 12:00:00,9.06,9.15,9.0,9.14,311902.0283199388,9.06,9.15,9.0,9.14,311902.0283
2008-11-20 12:30:00,9.14,9.15,9.02,9.03,541905.8553386912,9.14,9.15,9.02,9.03,541905.8553
2008-11-20 13:00:00,9.02,9.07,8.95,8.99,332567.92958285497,9.02,9.07,8.95,8.99,332567.9296
2008-11-20 13:30:00,8.98,9.1,8.94,9.09,371986.2227324914,8.98,9.1,8.94,9.09,371986.2227
2008-11-20 14:00:00,9.09,9.1,8.98,9.0,335629.5445847685,9.09,9.1,8.98,9.0,335629.5446
2008-11-20 14:30:00,9.0,9.02,8.88,8.91,290470.72330654424,9.0,9.02,8.88,8.91,290470.7233
2008-11-20 15:00:00,8.91,9.0,8.82,8.82,491771.9096823575,8.91,9.0,8.82,8.82,491771.9097
2008-11-20 15:30:00,8.82,8.86,8.64,8.65,1473402.2196708764,8.82,8.86,8.64,8.65,1473402.2197
2008-11-21 09:30:00,8.88,9.09,8.53,8.57,551090.7003444317,8.88,9.09,8.53,8.57,551090.7003
2008-11-21 10:00:00,8.56,8.63,8.46,8.46,362418.6758515117,8.56,8.63,8.46,8.46,362418.6759
2008-11-21 10:30:00,8.46,8.55,8.45,8.48,495216.22655951016,8.46,8.55,8.45,8.48,495216.2266
2008-11-21 11:00:00,8.47,8.54,8.38,8.51,322617.6808266361,8.47,8.54,8.38,8.51,322617.6808
2008-11-21 11:30:00,8.51,8.65,8.51,8.64,293532.3383084577,8.51,8.65,8.51,8.64,293532.3383
2008-11-21 12:00:00,8.64,8.73,8.61,8.65,575200.9184845006,8.64,8.73,8.61,8.65,575200.9185
2008-11-21 12:30:00,8.65,8.79,8.65,8.65,280520.4745503253,8.65,8.79,8.65,8.65,280520.4746
2008-11-21 13:00:00,8.66,8.73,8.64,8.65,229621.1251435132,8.66,8.73,8.64,8.65,229621.1251
2008-11-21 13:30:00,8.65,8.7,8.57,8.57,342900.88021431305,8.65,8.7,8.57,8.57,342900.8802
2008-11-21 14:00:00,8.56,8.71,8.55,8.55,810562.5717566017,8.56,8.71,8.55,8.55,810562.5718
2008-11-21 14:30:00,8.54,8.58,8.45,8.52,582854.9559892843,8.54,8.58,8.45,8.52,582854.956
2008-11-21 15:00:00,8.55,8.8,8.54,8.79,801377.7267508612,8.55,8.8,8.54,8.79,801377.7268
2008-11-21 15:30:00,8.78,9.01,8.74,8.95,910065.0593187908,8.78,9.01,8.74,8.95,910065.0593
2008-11-24 09:30:00,9.15,9.34,9.11,9.3,430539.60964408726,9.15,9.34,9.11,9.3,430539.6096
2008-11-24 10:00:00,9.31,9.35,9.17,9.31,685801.7604286261,9.31,9.35,9.17,9.31,685801.7604
2008-11-24 10:30:00,9.31,9.37,9.19,9.22,347876.0045924225,9.31,9.37,9.19,9.22,347876.0046
2008-11-24 11:00:00,9.23,9.37,9.21,9.32,413318.02525832376,9.23,9.37,9.21,9.32,413318.0253
2008-11-24 11:30:00,9.32,9.34,9.21,9.23,316877.1526980482,9.32,9.34,9.21,9.23,316877.1527
2008-11-24 12:00:00,9.24,9.26,9.04,9.06,180252.58323765788,9.24,9.26,9.04,9.06,180252.5832
2008-11-24 12:30:00,9.08,9.16,9.08,9.12,266743.2070417145,9.08,9.16,9.08,9.12,266743.207
2008-11-24 13:00:00,9.14,9.16,9.07,9.15,793340.9873708382,9.14,9.16,9.07,9.15,793340.9874
2008-11-24 13:30:00,9.15,9.24,9.14,9.23,133562.95445847686,9.15,9.24,9.14,9.23,133562.9545
2008-11-24 14:00:00,9.23,9.24,9.13,9.2,147340.22196708765,9.23,9.24,9.13,9.2,147340.222
2008-11-24 14:30:00,9.2,9.25,9.12,9.18,212016.8388825105,9.2,9.25,9.12,9.18,212016.8389
2008-11-24 15:00:00,9.18,9.3,9.17,9.3,272866.43704554153,9.18,9.3,9.17,9.3,272866.437
2008-11-24 15:30:00,9.3,9.43,9.26,9.32,1481056.2571756602,9.3,9.43,9.26,9.32,1481056.2572
2008-11-25 09:30:00,9.64,9.64,9.1,9.16,456946.0390355913,9.64,9.64,9.1,9.16,456946.039
2008-11-25 10:00:00,9.16,9.21,9.07,9.16,337160.35208572523,9.16,9.21,9.07,9.16,337160.3521
2008-11-25 10:30:00,9.16,9.17,9.03,9.05,298124.760811328,9.16,9.17,9.03,9.05,298124.7608
2008-11-25 11:00:00,9.04,9.12,9.0,9.12,365097.588978186,9.04,9.12,9.0,9.12,365097.589
2008-11-25 11:30:00,9.12,9.21,9.11,9.18,169536.9307309606,9.12,9.21,9.11,9.18,169536.9307
2008-11-25 12:00:00,9.18,9.18,9.1,9.12,137007.27133562954,9.18,9.18,9.1,9.12,137007.2713
2008-11-25 12:30:00,9.11,9.14,9.02,9.03,188289.3226176808,9.11,9.14,9.02,9.03,188289.3226
2008-11-25 13:00:00,9.04,9.08,8.99,9.06,247225.4114045159,9.04,9.08,8.99,9.06,247225.4114
2008-11-25 13:30:00,9.06,9.16,9.06,9.1,150019.13509376196,9.06,9.16,9.06,9.1,150019.1351
2008-11-25 14:00:00,9.1,9.14,9.04,9.07,222732.4913892078,9.1,9.14,9.04,9.07,222732.4914
2008-11-25 14:30:00,9.06,9.16,9.04,9.14,166858.01760428626,9.06,9.16,9.04,9.14,166858.0176
2008-11-25 15:00:00,9.15,9.16,9.08,9.14,300803.6739380023,9.15,9.16,9.08,9.14,300803.6739
2008-11-25 15:30:00,9.14,9.23,9.07,9.18,604286.2610026789,9.14,9.23,9.07,9.18,604286.261
2008-11-26 09:30:00,8.91,9.18,8.91,9.17,163413.70072713358,8.91,9.18,8.91,9.17,163413.7007
2008-11-26 10:00:00,9.16,9.2,9.07,9.15,190202.8319938768,9.16,9.2,9.07,9.15,190202.832
2008-11-26 10:30:00,9.15,9.17,9.11,9.14,297359.3570608496,9.15,9.17,9.11,9.14,297359.3571
2008-11-26 11:00:00,9.14,9.26,9.11,9.25,286261.0026789131,9.14,9.26,9.11,9.25,286261.0027
2008-11-26 11:30:00,9.25,9.32,9.24,9.31,193647.1488710295,9.25,9.32,9.24,9.31,193647.1489
2008-11-26 12:00:00,9.32,9.32,9.22,9.22,154611.55759663222,9.32,9.32,9.22,9.22,154611.5576
2008-11-26 12:30:00,9.22,9.26,9.19,9.26,141599.6938384998,9.22,9.26,9.19,9.26,141599.6938
2008-11-26 13:00:00,9.26,9.27,9.17,9.22,162265.595101416,9.26,9.27,9.17,9.22,162265.5951
2008-11-26 13:30:00,9.22,9.23,9.15,9.16,135476.4638346728,9.22,9.23,9.15,9.16,135476.4638
2008-11-26 14:00:00,9.16,9.26,9.15,9.24,145809.4144661309,9.16,9.26,9.15,9.24,145809.4145
2008-11-26 14:30:00,9.24,9.35,9.24,9.34,235361.65327210104,9.24,9.35,9.24,9.34,235361.6533
2008-11-26 15:00:00,9.34,9.4,9.32,9.38,254114.0451588213,9.34,9.4,9.32,9.38,254114.0452
2008-11-26 15:30:00,9.38,9.41,9.29,9.41,372751.6264829698,9.38,9.41,9.29,9.41,372751.6265
2008-11-28 09:30:00,9.38,9.44,9.28,9.32,190585.533869116,9.38,9.44,9.28,9.32,190585.5339
2008-11-28 10:00:00,9.31,9.35,9.29,9.3,110218.14006888634,9.31,9.35,9.29,9.3,110218.1401
2008-11-28 10:30:00,9.3,9.3,9.2,9.24,253348.64140834293,9.3,9.3,9.2,9.24,253348.6414
2008-11-28 11:00:00,9.24,9.27,9.21,9.26,137389.97321086875,9.24,9.27,9.21,9.26,137389.9732
2008-11-28 11:30:00,9.26,9.29,9.2,9.29,106391.12131649443,9.26,9.29,9.2,9.29,106391.1213
2008-11-28 12:00:00,9.29,9.32,9.24,9.24,123612.70570225795,9.29,9.32,9.24,9.24,123612.7057
2008-11-28 12:30:00,9.24,9.34,9.18,9.34,370838.1171067738,9.24,9.34,9.18,9.34,370838.1171
2008-12-01 09:30:00,8.95,9.3,8.88,8.89,242632.98890164564,8.95,9.3,8.88,8.89,242632.9889
2008-12-01 10:00:00,8.88,8.96,8.84,8.95,222732.4913892078,8.88,8.96,8.84,8.95,222732.4914
2008-12-01 10:30:00,8.95,9.01,8.94,8.98,89552.23880597015,8.95,9.01,8.94,8.98,89552.2388
2008-12-01 11:00:00,8.96,8.98,8.89,8.91,105625.71756601609,8.96,8.98,8.89,8.91,105625.7176
2008-12-01 11:30:00,8.91,8.98,8.91,8.93,68120.93379257558,8.91,8.98,8.91,8.93,68120.9338
2008-12-01 12:00:00,8.93,8.94,8.89,8.89,63528.511289705326,8.93,8.94,8.89,8.89,63528.5113
2008-12-01 12:30:00,8.89,8.9,8.8,8.83,114427.8606965174,8.89,8.9,8.8,8.83,114427.8607
2008-12-01 13:00:00,8.83,8.89,8.83,8.87,114810.5625717566,8.83,8.89,8.83,8.87,114810.5626
2008-12-01 13:30:00,8.87,8.91,8.81,8.86,135859.165709912,8.87,8.91,8.81,8.86,135859.1657
2008-12-01 14:00:00,8.85,8.86,8.78,8.84,127822.42632988904,8.85,8.86,8.78,8.84,127822.4263
2008-12-01 14:30:00,8.84,8.93,8.82,8.86,207424.41637964023,8.84,8.93,8.82,8.86,207424.4164
2008-12-01 15:00:00,8.86,8.87,8.76,8.78,306544.20206659014,8.86,8.87,8.76,8.78,306544.2021
2008-12-01 15:30:00,8.78,8.81,8.66,8.71,722541.1404515882,8.78,8.81,8.66,8.71,722541.1405
2008-12-02 09:30:00,8.85,8.95,8.8,8.89,882510.5243015691,8.85,8.95,8.8,8.89,882510.5243
2008-12-02 10:00:00,8.89,8.99,8.86,8.91,948335.2468427096,8.89,8.99,8.86,8.91,948335.2468
2008-12-02 10:30:00,8.92,8.95,8.88,8.9,350937.619594336,8.92,8.95,8.88,8.9,350937.6196
2008-12-02 11:00:00,8.9,8.95,8.86,8.94,649062.380405664,8.9,8.95,8.86,8.94,649062.3804
2008-12-02 11:30:00,8.94,9.0,8.91,8.96,376195.9433601225,8.94,9.0,8.91,8.96,376195.9434
2008-12-02 12:00:00,8.96,9.04,8.96,9.03,332950.63145809417,8.96,9.04,8.96,9.03,332950.6315
2008-12-02 12:30:00,9.03,9.04,8.91,8.96,300038.2701875239,9.03,9.04,8.91,8.96,300038.2702
2008-12-02 13:00:00,8.96,8.97,8.91,8.93,245311.90202831995,8.96,8.97,8.91,8.93,245311.902
2008-12-02 13:30:00,8.93,8.93,8.88,8.9,201301.18637581324,8.93,8.93,8.88,8.9,201301.1864
2008-12-02 14:00:00,8.9,8.91,8.8,8.87,499043.2453119021,8.9,8.91,8.8,8.87,499043.2453
2008-12-02 14:30:00,8.86,8.99,8.85,8.98,380405.6639877536,8.86,8.99,8.85,8.98,380405.664
2008-12-02 15:00:00,8.97,9.07,8.87,9.04,228090.31764255645,8.97,9.07,8.87,9.04,228090.3176
2008-12-02 15:30:00,9.05,9.15,8.99,9.13,357060.84959816304,9.05,9.15,8.99,9.13,357060.8496
2008-12-03 09:30:00,8.83,9.1,8.83,9.02,462303.8652889399,8.83,9.1,8.83,9.02,462303.8653
2008-12-03 10:00:00,9.02,9.09,8.97,9.02,207807.11825487943,9.02,9.09,8.97,9.02,207807.1183
2008-12-03 10:30:00,9.04,9.22,9.03,9.21,334481.4389590509,9.04,9.22,9.03,9.21,334481.439
2008-12-03 11:00:00,9.21,9.32,9.21,9.26,376961.34711060085,9.21,9.32,9.21,9.26,376961.3471
2008-12-03 11:30:00,9.26,9.33,9.25,9.31,222732.4913892078,9.26,9.33,9.25,9.31,222732.4914
2008-12-03 12:00:00,9.3,9.3,9.14,9.2,270952.9276693456,9.3,9.3,9.14,9.2,270952.9277
2008-12-03 12:30:00,9.2,9.21,9.14,9.16,143513.20321469576,9.2,9.21,9.14,9.16,143513.2032
2008-12-03 13:00:00,9.15,9.2,9.07,9.1,189820.1301186376,9.15,9.2,9.07,9.1,189820.1301
2008-12-03 13:30:00,9.1,9.12,8.94,8.94,280137.7726750861,9.1,9.12,8.94,8.94,280137.7727
2008-12-03 14:00:00,8.94,9.04,8.89,9.02,408725.6027554535,8.94,9.04,8.89,9.02,408725.6028
2008-12-03 14:30:00,9.02,9.12,9.01,9.01,455032.52965939534,9.02,9.12,9.01,9.01,455032.5297
2008-12-03 15:00:00,9.01,9.06,8.93,9.01,482204.3628013778,9.01,9.06,8.93,9.01,482204.3628
2008-12-03 15:30:00,9.02,9.16,8.97,9.16,933027.171833142,9.02,9.16,8.97,9.16,933027.1718
2008-12-04 09:30:00,8.98,9.01,8.86,8.93,312667.4320704172,8.98,9.01,8.86,8.93,312667.4321
2008-12-04 10:00:00,8.91,8.96,8.85,8.91,368924.6077305779,8.91,8.96,8.85,8.91,368924.6077
2008-12-04 10:30:00,8.91,8.92,8.85,8.9,238040.56639877532,8.91,8.92,8.85,8.9,238040.5664
2008-12-04 11:00:00,8.89,8.89,8.76,8.77,290470.72330654424,8.89,8.89,8.76,8.77,290470.7233
2008-12-04 11:30:00,8.78,8.78,8.63,8.72,276693.45579793345,8.78,8.78,8.63,8.72,276693.4558
2008-12-04 12:00:00,8.71,8.73,8.57,8.57,369307.3096058171,8.71,8.73,8.57,8.57,369307.3096
2008-12-04 12:30:00,8.57,8.6,8.47,8.47,380022.9621125144,8.57,8.6,8.47,8.47,380022.9621
2008-12-04 13:00:00,8.47,8.63,8.46,8.59,551856.1040949101,8.47,8.63,8.46,8.59,551856.1041
2008-12-04 13:30:00,8.59,8.74,8.58,8.71,491389.2078071183,8.59,8.74,8.58,8.71,491389.2078
2008-12-04 14:00:00,8.71,8.75,8.7,8.73,749712.9735935706,8.71,8.75,8.7,8.73,749712.9736
2008-12-04 14:30:00,8.73,8.78,8.68,8.72,293532.3383084577,8.73,8.78,8.68,8.72,293532.3383
2008-12-04 15:00:00,8.72,8.72,8.58,8.58,678913.1266743208,8.72,8.72,8.58,8.58,678913.1267
2008-12-04 15:30:00,8.56,8.71,8.53,8.68,629544.5847684654,8.56,8.71,8.53,8.68,629544.5848
2008-12-05 09:30:00,8.61,8.7,8.51,8.55,163030.99885189437,8.61,8.7,8.51,8.55,163030.9989
2008-12-05 10:00:00,8.53,8.55,8.41,8.48,265212.39954075776,8.53,8.55,8.41,8.48,265212.3995
2008-12-05 10:30:00,8.48,8.55,8.43,8.53,268656.7164179105,8.48,8.55,8.43,8.53,268656.7164
2008-12-05 11:00:00,8.52,8.55,8.47,8.51,215078.45388442403,8.52,8.55,8.47,8.51,215078.4539
2008-12-05 11:30:00,8.5,8.56,8.46,8.53,414848.8327592805,8.5,8.56,8.46,8.53,414848.8328
2008-12-05 12:00:00,8.52,8.64,8.52,8.64,326444.69957902795,8.52,8.64,8.52,8.64,326444.6996
2008-12-05 12:30:00,8.64,8.64,8.55,8.58,86490.62380405664,8.64,8.64,8.55,8.58,86490.6238
2008-12-05 13:00:00,8.6,8.68,8.6,8.6,123612.70570225795,8.6,8.68,8.6,8.6,123612.7057
2008-12-05 13:30:00,8.6,8.78,8.6,8.73,239188.67202449293,8.6,8.78,8.6,8.73,239188.672
2008-12-05 14:00:00,8.74,8.74,8.61,8.65,184079.60199004976,8.74,8.74,8.61,8.65,184079.602
2008-12-05 14:30:00,8.67,8.88,8.63,8.86,375047.8377344049,8.67,8.88,8.63,8.86,375047.8377
2008-12-05 15:00:00,8.86,8.88,8.78,8.85,290470.72330654424,8.86,8.88,8.78,8.85,290470.7233
2008-12-05 15:30:00,8.85,8.96,8.83,8.95,870646.7661691543,8.85,8.96,8.83,8.95,870646.7662
2008-12-08 09:30:00,9.0,9.07,8.91,9.04,481438.9590508994,9.0,9.07,8.91,9.04,481438.9591
2008-12-08 10:00:00,9.05,9.19,9.05,9.17,243015.6907768848,9.05,9.19,9.05,9.17,243015.6908
2008-12-08 10:30:00,9.17,9.21,9.08,9.1,203214.6957520092,9.17,9.21,9.08,9.1,203214.6958
2008-12-08 11:00:00,9.1,9.14,9.06,9.08,222349.78951396863,9.1,9.14,9.06,9.08,222349.7895
2008-12-08 11:30:00,9.08,9.12,9.0,9.01,448143.89590509,9.08,9.12,9.0,9.01,448143.8959
2008-12-08 12:00:00,9.01,9.09,9.01,9.05,276693.45579793345,9.01,9.09,9.01,9.05,276693.4558
2008-12-08 12:30:00,9.05,9.05,8.94,8.98,95292.76693455798,9.05,9.05,8.94,8.98,95292.7669
2008-12-08 13:00:00,8.98,9.0,8.89,8.94,184462.3038652889,8.98,9.0,8.89,8.94,184462.3039
2008-12-08 13:30:00,8.92,8.92,8.83,8.86,184462.3038652889,8.92,8.92,8.83,8.86,184462.3039
2008-12-08 14:00:00,8.87,8.94,8.86,8.91,154994.25947187142,8.87,8.94,8.86,8.91,154994.2595
2008-12-08 14:30:00,8.91,8.95,8.86,8.92,375047.8377344049,8.91,8.95,8.86,8.92,375047.8377
2008-12-08 15:00:00,8.92,8.96,8.89,8.94,225411.4045158821,8.92,8.96,8.89,8.94,225411.4045
2008-12-08 15:30:00,8.94,8.98,8.85,8.95,565633.3716035209,8.94,8.98,8.85,8.95,565633.3716
2008-12-09 09:30:00,8.89,8.93,8.81,8.87,316877.1526980482,8.89,8.93,8.81,8.87,316877.1527
2008-12-09 10:00:00,8.88,9.0,8.88,8.97,432835.8208955224,8.88,9.0,8.88,8.97,432835.8209
2008-12-09 10:30:00,8.97,9.03,8.94,8.95,338691.159586682,8.97,9.03,8.94,8.95,338691.1596
2008-12-09 11:00:00,8.95,8.98,8.9,8.9,182166.0926138538,8.95,8.98,8.9,8.9,182166.0926
2008-12-09 11:30:00,8.9,8.92,8.84,8.91,114427.8606965174,8.9,8.92,8.84,8.91,114427.8607
2008-12-09 12:00:00,8.91,8.98,8.86,8.87,140834.29008802143,8.91,8.98,8.86,8.87,140834.2901
2008-12-09 12:30:00,8.88,8.9,8.8,8.81,169536.9307309606,8.88,8.9,8.8,8.81,169536.9307
2008-12-09 13:00:00,8.82,8.83,8.75,8.76,130884.04133180254,8.82,8.83,8.75,8.76,130884.0413
2008-12-09 13:30:00,8.76,8.8,8.72,8.77,128205.12820512822,8.76,8.8,8.72,8.77,128205.1282
2008-12-09 14:00:00,8.76,8.79,8.67,8.67,610792.1928817452,8.76,8.79,8.67,8.67,610792.1929
2008-12-09 14:30:00,8.67,8.75,8.64,8.71,352851.128970532,8.67,8.75,8.64,8.71,352851.129
2008-12-09 15:00:00,8.71,8.74,8.58,8.58,779181.0179869882,8.71,8.74,8.58,8.58,779181.018
2008-12-09 15:30:00,8.59,8.7,8.58,8.64,529276.693455798,8.59,8.7,8.58,8.64,529276.6935
2008-12-10 09:30:00,8.68,8.75,8.54,8.64,322234.9789513969,8.68,8.75,8.54,8.64,322234.979
2008-12-10 10:00:00,8.66,8.7,8.64,8.7,167240.71947952546,8.66,8.7,8.64,8.7,167240.7195
2008-12-10 10:30:00,8.69,8.71,8.65,8.66,116341.37007271335,8.69,8.71,8.65,8.66,116341.3701
2008-12-10 11:00:00,8.67,8.7,8.65,8.66,139686.18446230388,8.67,8.7,8.65,8.66,139686.1845
2008-12-10 11:30:00,8.68,8.69,8.64,8.67,297742.0589360888,8.68,8.69,8.64,8.67,297742.0589
2008-12-10 12:00:00,8.66,8.7,8.58,8.59,406046.6896287792,8.66,8.7,8.58,8.59,406046.6896
2008-12-10 12:30:00,8.58,8.62,8.57,8.59,238040.56639877532,8.58,8.62,8.57,8.59,238040.5664
2008-12-10 13:00:00,8.59,8.63,8.57,8.61,197474.1676234213,8.59,8.63,8.57,8.61,197474.1676
2008-12-10 13:30:00,8.61,8.62,8.51,8.52,202066.5901262916,8.61,8.62,8.51,8.52,202066.5901
2008-12-10 14:00:00,8.52,8.55,8.48,8.52,238040.56639877532,8.52,8.55,8.48,8.52,238040.5664
2008-12-10 14:30:00,8.52,8.64,8.51,8.6,627248.3735170303,8.52,8.64,8.51,8.6,627248.3735
2008-12-10 15:00:00,8.6,8.73,8.6,8.73,592039.8009950249,8.6,8.73,8.6,8.73,592039.801
2008-12-10 15:30:00,8.73,8.73,8.61,8.71,942977.4205893608,8.73,8.73,8.61,8.71,942977.4206
2008-12-11 09:30:00,8.6,8.83,8.6,8.74,297359.3570608496,8.6,8.83,8.6,8.74,297359.3571
2008-12-11 10:00:00,8.75,8.77,8.67,8.76,207424.41637964023,8.75,8.77,8.67,8.76,207424.4164
2008-12-11 10:30:00,8.77,8.83,8.77,8.82,207424.41637964023,8.77,8.83,8.77,8.82,207424.4164
2008-12-11 11:00:00,8.83,8.85,8.78,8.8,130118.63758132416,8.83,8.85,8.78,8.8,130118.6376
2008-12-11 11:30:00,8.8,8.86,8.8,8.86,148488.3275928052,8.8,8.86,8.8,8.86,148488.3276
2008-12-11 12:00:00,8.86,8.94,8.86,8.87,194795.25449674705,8.86,8.94,8.86,8.87,194795.2545
2008-12-11 12:30:00,8.86,8.9,8.86,8.89,263681.592039801,8.86,8.9,8.86,8.89,263681.592
2008-12-11 13:00:00,8.89,8.91,8.89,8.89,258706.4676616916,8.89,8.91,8.89,8.89,258706.4677
2008-12-11 13:30:00,8.89,8.9,8.82,8.83,142365.09758897818,8.89,8.9,8.82,8.83,142365.0976
2008-12-11 14:00:00,8.83,8.85,8.78,8.78,137772.67508610792,8.83,8.85,8.78,8.78,137772.6751
2008-12-11 14:30:00,8.78,8.79,8.62,8.63,467661.6915422886,8.78,8.79,8.62,8.63,467661.6915
2008-12-11 15:00:00,8.62,8.71,8.6,8.68,335246.8427095293,8.62,8.71,8.6,8.68,335246.8427
2008-12-11 15:30:00,8.67,8.71,8.62,8.68,559510.1415996939,8.67,8.71,8.62,8.68,559510.1416
2008-12-12 09:30:00,8.87,8.87,8.53,8.68,412169.9196326062,8.87,8.87,8.53,8.68,412169.9196
2008-12-12 10:00:00,8.68,8.68,8.62,8.65,229621.1251435132,8.68,8.68,8.62,8.65,229621.1251
2008-12-12 10:30:00,8.66,8.77,8.63,8.76,81515.49942594719,8.66,8.77,8.63,8.76,81515.4994
2008-12-12 11:00:00,8.76,8.82,8.74,8.77,114810.5625717566,8.76,8.82,8.74,8.77,114810.5626
2008-12-12 11:30:00,8.76,8.77,8.68,8.73,94910.0650593188,8.76,8.77,8.68,8.73,94910.0651
2008-12-12 12:00:00,8.74,8.8,8.74,8.78,120551.09070034444,8.74,8.8,8.74,8.78,120551.0907
2008-12-12 12:30:00,8.78,8.86,8.76,8.83,85342.51817833907,8.78,8.86,8.76,8.83,85342.5182
2008-12-12 13:00:00,8.83,8.88,8.82,8.84,172215.8438576349,8.83,8.88,8.82,8.84,172215.8439
2008-12-12 13:30:00,8.83,8.86,8.73,8.74,116724.07194795254,8.83,8.86,8.73,8.74,116724.0719
2008-12-12 14:00:00,8.74,8.79,8.71,8.72,173746.65135859163,8.74,8.79,8.71,8.72,173746.6514
2008-12-12 14:30:00,8.71,8.86,8.68,8.85,186375.8132414849,8.71,8.86,8.68,8.85,186375.8132
2008-12-12 15:00:00,8.85,8.87,8.73,8.79,254879.44890929968,8.85,8.87,8.73,8.79,254879.4489
2008-12-12 15:30:00,8.78,8.89,8.78,8.86,884806.7355530042,8.78,8.89,8.78,8.86,884806.7356
2008-12-15 09:30:00,9.01,9.01,8.86,8.86,177573.67011098354,9.01,9.01,8.86,8.86,177573.6701
2008-12-15 10:00:00,8.86,8.89,8.76,8.79,251052.4301569078,8.86,8.89,8.76,8.79,251052.4302
2008-12-15 10:30:00,8.77,8.78,8.66,8.66,435514.73402219673,8.77,8.78,8.66,8.66,435514.734
2008-12-15 11:00:00,8.66,8.74,8.63,8.71,215843.8576349024,8.66,8.74,8.63,8.71,215843.8576
2008-12-15 11:30:00,8.71,8.8,8.7,8.77,78836.58629927287,8.71,8.8,8.7,8.77,78836.5863
2008-12-15 12:00:00,8.77,8.84,8.75,8.84,144661.30884041332,8.77,8.84,8.75,8.84,144661.3088
2008-12-15 12:30:00,8.84,8.85,8.83,8.84,136241.86758515117,8.84,8.85,8.83,8.84,136241.8676
2008-12-15 13:00:00,8.84,8.86,8.8,8.85,101798.6988136242,8.84,8.86,8.8,8.85,101798.6988
2008-12-15 13:30:00,8.86,8.9,8.85,8.89,297359.3570608496,8.86,8.9,8.85,8.89,297359.3571
2008-12-15 14:00:00,8.89,8.93,8.88,8.89,271335.6295445848,8.89,8.93,8.88,8.89,271335.6295
2008-12-15 14:30:00,8.88,8.92,8.88,8.9,425564.4852659778,8.88,8.92,8.88,8.9,425564.4853
2008-12-15 15:00:00,8.9,8.91,8.83,8.88,444316.87715269806,8.9,8.91,8.83,8.88,444316.8772
2008-12-15 15:30:00,8.88,8.97,8.85,8.92,787600.4592422503,8.88,8.97,8.85,8.92,787600.4592
2008-12-16 09:30:00,9.03,9.11,8.88,9.0,597397.6272483736,9.03,9.11,8.88,9.0,597397.6272
2008-12-16 10:00:00,9.02,9.08,8.97,9.0,228473.01951779565,9.02,9.08,8.97,9.0,228473.0195
2008-12-16 10:30:00,8.99,9.0,8.94,8.98,262533.48641408345,8.99,9.0,8.94,8.98,262533.4864
2008-12-16 11:00:00,8.98,9.03,8.97,9.0,172598.5457328741,8.98,9.03,8.97,9.0,172598.5457
2008-12-16 11:30:00,9.01,9.06,9.0,9.05,191350.9376195944,9.01,9.06,9.0,9.05,191350.9376
2008-12-16 12:00:00,9.05,9.06,9.01,9.05,367393.8002296211,9.05,9.06,9.01,9.05,367393.8002
2008-12-16 12:30:00,9.05,9.07,9.0,9.0,245311.90202831995,9.05,9.07,9.0,9.0,245311.902
2008-12-16 13:00:00,9.0,9.06,9.0,9.06,128205.12820512822,9.0,9.06,9.0,9.06,128205.1282
2008-12-16 13:30:00,9.07,9.07,9.02,9.04,210103.3295063146,9.07,9.07,9.02,9.04,210103.3295
2008-12-16 14:00:00,9.04,9.08,8.98,9.08,206659.01262916188,9.04,9.08,8.98,9.08,206659.0126
2008-12-16 14:30:00,9.08,9.11,9.03,9.07,497512.4378109453,9.08,9.11,9.03,9.07,497512.4378
2008-12-16 15:00:00,9.07,9.12,9.01,9.07,931496.3643321852,9.07,9.12,9.01,9.07,931496.3643
2008-12-16 15:30:00,9.07,9.2,9.07,9.19,530807.5009567547,9.07,9.2,9.07,9.19,530807.501
2008-12-17 09:30:00,9.01,9.1,8.88,9.09,278989.6670493685,9.01,9.1,8.88,9.09,278989.667
2008-12-17 10:00:00,9.08,9.08,8.92,8.97,298507.4626865672,9.08,9.08,8.92,8.97,298507.4627
2008-12-17 10:30:00,8.97,9.01,8.96,8.98,331037.1220818982,8.97,9.01,8.96,8.98,331037.1221
2008-12-17 11:00:00,8.99,9.0,8.91,8.91,230386.5288939916,8.99,9.0,8.91,8.91,230386.5289
2008-12-17 11:30:00,8.91,8.97,8.91,8.94,123230.00382701877,8.91,8.97,8.91,8.94,123230.0038
2008-12-17 12:00:00,8.94,9.01,8.93,8.95,343666.28396479145,8.94,9.01,8.93,8.95,343666.284
2008-12-17 12:30:00,8.94,8.97,8.89,8.96,613471.1060084194,8.94,8.97,8.89,8.96,613471.106
2008-12-17 13:00:00,8.96,9.0,8.9,8.99,335629.5445847685,8.96,9.0,8.9,8.99,335629.5446
2008-12-17 13:30:00,8.99,9.07,8.98,9.0,131266.74320704173,8.99,9.07,8.98,9.0,131266.7432
2008-12-17 14:00:00,9.0,9.05,8.94,8.94,177956.37198622274,9.0,9.05,8.94,8.94,177956.372
2008-12-17 14:30:00,8.95,9.02,8.92,9.01,301186.3758132415,8.95,9.02,8.92,9.01,301186.3758
2008-12-17 15:00:00,9.01,9.04,8.95,8.97,184462.3038652889,9.01,9.04,8.95,8.97,184462.3039
2008-12-17 15:30:00,8.97,9.08,8.95,8.97,759280.5204745503,8.97,9.08,8.95,8.97,759280.5205
2008-12-18 09:30:00,9.06,9.06,8.89,8.99,254879.44890929968,9.06,9.06,8.89,8.99,254879.4489
2008-12-18 10:00:00,9.0,9.16,8.99,9.15,115958.66819747417,9.0,9.16,8.99,9.15,115958.6682
2008-12-18 10:30:00,9.15,9.23,9.15,9.19,92996.55568312285,9.15,9.23,9.15,9.19,92996.5557
2008-12-18 11:00:00,9.19,9.22,9.18,9.21,157290.47072330656,9.19,9.22,9.18,9.21,157290.4707
2008-12-18 11:30:00,9.21,9.23,9.18,9.22,106008.41944125526,9.21,9.23,9.18,9.22,106008.4194
2008-12-18 12:00:00,9.23,9.24,9.21,9.21,172598.5457328741,9.23,9.24,9.21,9.21,172598.5457
2008-12-18 12:30:00,9.21,9.23,9.17,9.2,241484.8832759281,9.21,9.23,9.17,9.2,241484.8833
2008-12-18 13:00:00,9.2,9.2,9.17,9.18,184462.3038652889,9.2,9.2,9.17,9.18,184462.3039
2008-12-18 13:30:00,9.18,9.21,9.16,9.18,183696.90011481056,9.18,9.21,9.16,9.18,183696.9001
2008-12-18 14:00:00,9.18,9.21,9.15,9.17,321469.5752009185,9.18,9.21,9.15,9.17,321469.5752
2008-12-18 14:30:00,9.16,9.21,9.13,9.18,244163.7964026024,9.16,9.21,9.13,9.18,244163.7964
2008-12-18 15:00:00,9.18,9.18,9.05,9.06,443168.7715269805,9.18,9.18,9.05,9.06,443168.7715
2008-12-18 15:30:00,9.05,9.2,9.05,9.2,630309.9885189438,9.05,9.2,9.05,9.2,630309.9885
2008-12-19 09:30:00,8.91,9.39,8.91,9.21,940681.2093379258,8.91,9.39,8.91,9.21,940681.2093
2008-12-19 10:00:00,9.22,9.23,9.18,9.21,208955.223880597,9.22,9.23,9.18,9.21,208955.2239
2008-12-19 10:30:00,9.21,9.23,9.18,9.2,304247.99081515503,9.21,9.23,9.18,9.2,304247.9908
2008-12-19 11:00:00,9.2,9.23,9.17,9.21,150401.83696900116,9.2,9.23,9.17,9.21,150401.837
2008-12-19 11:30:00,9.22,9.24,9.13,9.14,85342.51817833907,9.22,9.24,9.13,9.14,85342.5182
2008-12-19 12:00:00,9.14,9.15,9.09,9.12,89934.94068120934,9.14,9.15,9.09,9.12,89934.9407
2008-12-19 12:30:00,9.13,9.16,9.12,9.14,70799.8469192499,9.13,9.16,9.12,9.14,70799.8469
2008-12-19 13:00:00,9.14,9.18,9.14,9.15,63528.511289705326,9.14,9.18,9.14,9.15,63528.5113
2008-12-19 13:30:00,9.15,9.18,9.13,9.15,131649.4450822809,9.15,9.18,9.13,9.15,131649.4451
2008-12-19 14:00:00,9.15,9.16,9.1,9.11,85342.51817833907,9.15,9.16,9.1,9.11,85342.5182
2008-12-19 14:30:00,9.11,9.16,9.11,9.13,97588.97818599312,9.11,9.16,9.11,9.13,97588.9782
2008-12-19 15:00:00,9.13,9.2,9.07,9.15,243398.392652124,9.13,9.2,9.07,9.15,243398.3927
2008-12-19 15:30:00,9.15,9.15,9.06,9.11,486796.785304248,9.15,9.15,9.06,9.11,486796.7853
2008-12-22 09:30:00,9.26,9.36,9.15,9.24,650210.4860313815,9.26,9.36,9.15,9.24,650210.486
2008-12-22 10:00:00,9.24,9.31,9.21,9.28,256027.55453501723,9.24,9.31,9.21,9.28,256027.5545
2008-12-22 10:30:00,9.28,9.32,9.27,9.3,257175.6601607348,9.28,9.32,9.27,9.3,257175.6602
2008-12-22 11:00:00,9.3,9.31,9.24,9.28,315729.04707233066,9.3,9.31,9.24,9.28,315729.0471
2008-12-22 11:30:00,9.28,9.28,9.22,9.28,195560.65824722545,9.28,9.28,9.22,9.28,195560.6582
2008-12-22 12:00:00,9.28,9.28,9.23,9.23,124760.81132797552,9.28,9.28,9.23,9.23,124760.8113
2008-12-22 12:30:00,9.23,9.32,9.22,9.29,278224.2632988902,9.23,9.32,9.22,9.29,278224.2633
2008-12-22 13:00:00,9.28,9.28,9.23,9.23,91848.45005740528,9.28,9.28,9.23,9.23,91848.4501
2008-12-22 13:30:00,9.23,9.23,9.16,9.19,150401.83696900116,9.23,9.23,9.16,9.19,150401.837
2008-12-22 14:00:00,9.19,9.22,9.15,9.16,239571.37389973213,9.19,9.22,9.15,9.16,239571.3739
2008-12-22 14:30:00,9.16,9.17,9.08,9.09,354764.63834672794,9.16,9.17,9.08,9.09,354764.6383
2008-12-22 15:00:00,9.09,9.12,9.05,9.06,252965.9395331037,9.09,9.12,9.05,9.06,252965.9395
2008-12-22 15:30:00,9.07,9.23,9.06,9.22,926521.2399540758,9.07,9.23,9.06,9.22,926521.24
2008-12-23 09:30:00,9.26,9.46,9.26,9.34,283964.791427478,9.26,9.46,9.26,9.34,283964.7914
2008-12-23 10:00:00,9.34,9.43,9.3,9.43,277076.1576731726,9.34,9.43,9.3,9.43,277076.1577
2008-12-23 10:30:00,9.43,9.45,9.38,9.38,137772.67508610792,9.43,9.45,9.38,9.38,137772.6751
2008-12-23 11:00:00,9.36,9.39,9.35,9.39,129353.23383084578,9.36,9.39,9.35,9.39,129353.2338
2008-12-23 11:30:00,9.39,9.41,9.35,9.36,481438.9590508994,9.39,9.41,9.35,9.36,481438.9591
2008-12-23 12:00:00,9.35,9.39,9.32,9.38,145809.4144661309,9.35,9.39,9.32,9.38,145809.4145
2008-12-23 12:30:00,9.39,9.41,9.33,9.39,132414.84883275928,9.39,9.41,9.33,9.39,132414.8488
2008-12-23 13:00:00,9.39,9.44,9.35,9.35,332185.22770761576,9.39,9.44,9.35,9.35,332185.2277
2008-12-23 13:30:00,9.35,9.35,9.26,9.32,231151.93264446995,9.35,9.35,9.26,9.32,231151.9326
2008-12-23 14:00:00,9.31,9.34,9.29,9.29,174129.35323383086,9.31,9.34,9.29,9.29,174129.3532
2008-12-23 14:30:00,9.3,9.32,9.23,9.25,269422.1201683888,9.3,9.32,9.23,9.25,269422.1202
2008-12-23 15:00:00,9.25,9.32,9.23,9.28,268274.01454267127,9.25,9.32,9.23,9.28,268274.0145
2008-12-23 15:30:00,9.28,9.31,9.23,9.28,400688.8633754306,9.28,9.31,9.23,9.28,400688.8634
2008-12-24 09:30:00,9.15,9.28,9.14,9.23,81132.797550708,9.15,9.28,9.14,9.23,81132.7976
2008-12-24 10:00:00,9.23,9.32,9.22,9.29,171450.44010715652,9.23,9.32,9.22,9.29,171450.4401
2008-12-24 10:30:00,9.3,9.34,9.3,9.31,51664.75315729047,9.3,9.34,9.3,9.31,51664.7532
2008-12-24 11:00:00,9.31,9.33,9.3,9.32,91083.0463069269,9.31,9.33,9.3,9.32,91083.0463
2008-12-24 11:30:00,9.31,9.31,9.29,9.31,58936.088786835055,9.31,9.31,9.29,9.31,58936.0888
2008-12-24 12:00:00,9.3,9.3,9.27,9.27,47072.330654420206,9.3,9.3,9.27,9.27,47072.3307
2008-12-24 12:30:00,9.27,9.29,9.27,9.27,74626.86567164179,9.27,9.29,9.27,9.27,74626.8657
2008-12-26 09:30:00,9.3,9.45,9.22,9.22,70799.8469192499,9.3,9.45,9.22,9.22,70799.8469
2008-12-26 10:00:00,9.22,9.23,9.2,9.21,48603.13815537696,9.22,9.23,9.2,9.21,48603.1382
2008-12-26 10:30:00,9.21,9.22,9.21,9.21,29468.044393417527,9.21,9.22,9.21,9.21,29468.0444
2008-12-26 11:00:00,9.21,9.22,9.18,9.18,109452.73631840796,9.21,9.22,9.18,9.18,109452.7363
2008-12-26 11:30:00,9.18,9.22,9.18,9.21,127439.72445464984,9.18,9.22,9.18,9.21,127439.7245
2008-12-26 12:00:00,9.21,9.21,9.19,9.2,220436.28013777267,9.21,9.21,9.19,9.2,220436.2801
2008-12-26 12:30:00,9.2,9.2,9.16,9.17,108304.6306926904,9.2,9.2,9.16,9.17,108304.6307
2008-12-26 13:00:00,9.17,9.2,9.17,9.18,60084.19441255263,9.17,9.2,9.17,9.18,60084.1944
2008-12-26 13:30:00,9.18,9.21,9.18,9.2,99502.48756218904,9.18,9.21,9.18,9.2,99502.4876
2008-12-26 14:00:00,9.2,9.2,9.18,9.18,80750.09567546881,9.2,9.2,9.18,9.18,80750.0957
2008-12-26 14:30:00,9.19,9.22,9.19,9.22,153463.45197091467,9.19,9.22,9.19,9.22,153463.452
2008-12-26 15:00:00,9.21,9.24,9.21,9.24,83429.00880214313,9.21,9.24,9.21,9.24,83429.0088
2008-12-26 15:30:00,9.24,9.25,9.22,9.24,151549.9425947187,9.24,9.25,9.22,9.24,151549.9426
2008-12-29 09:30:00,9.12,9.28,9.09,9.24,76540.37504783773,9.12,9.28,9.09,9.24,76540.375
2008-12-29 10:00:00,9.23,9.23,9.12,9.13,119785.68694986608,9.23,9.23,9.12,9.13,119785.6869
2008-12-29 10:30:00,9.13,9.13,9.09,9.12,122081.8982013012,9.13,9.13,9.09,9.12,122081.8982
2008-12-29 11:00:00,9.11,9.12,9.1,9.11,59701.49253731344,9.11,9.12,9.1,9.11,59701.4925
2008-12-29 11:30:00,9.11,9.16,9.11,9.15,110600.84194412552,9.11,9.16,9.11,9.15,110600.8419
2008-12-29 12:00:00,9.15,9.18,9.15,9.16,78836.58629927287,9.15,9.18,9.15,9.16,78836.5863
2008-12-29 12:30:00,9.16,9.17,9.15,9.15,91465.74818216608,9.16,9.17,9.15,9.15,91465.7482
2008-12-29 13:00:00,9.15,9.15,9.11,9.11,63528.511289705326,9.15,9.15,9.11,9.11,63528.5113
2008-12-29 13:30:00,9.11,9.15,9.11,9.14,79984.69192499043,9.11,9.15,9.11,9.14,79984.6919
2008-12-29 14:00:00,9.14,9.14,9.09,9.13,61997.70378874857,9.14,9.14,9.09,9.13,61997.7038
2008-12-29 14:30:00,9.13,9.14,9.1,9.13,106773.82319173364,9.13,9.14,9.1,9.13,106773.8232
2008-12-29 15:00:00,9.14,9.18,9.14,9.16,176808.26636050516,9.14,9.18,9.14,9.16,176808.2664
2008-12-29 15:30:00,9.16,9.18,9.12,9.18,317259.8545732874,9.16,9.18,9.12,9.18,317259.8546
2008-12-30 09:30:00,9.16,9.34,9.12,9.32,137772.67508610792,9.16,9.34,9.12,9.32,137772.6751
2008-12-30 10:00:00,9.32,9.38,9.32,9.38,163030.99885189437,9.32,9.38,9.32,9.38,163030.9989
2008-12-30 10:30:00,9.38,9.42,9.35,9.35,128587.8300803674,9.38,9.42,9.35,9.35,128587.8301
2008-12-30 11:00:00,9.35,9.37,9.33,9.33,60849.598163031005,9.35,9.37,9.33,9.33,60849.5982
2008-12-30 11:30:00,9.34,9.45,9.34,9.43,211634.1370072713,9.34,9.45,9.34,9.43,211634.137
2008-12-30 12:00:00,9.42,9.43,9.37,9.39,91465.74818216608,9.42,9.43,9.37,9.39,91465.7482
2008-12-30 12:30:00,9.39,9.42,9.36,9.41,109452.73631840796,9.39,9.42,9.36,9.41,109452.7363
2008-12-30 13:00:00,9.4,9.41,9.38,9.4,89169.53693073096,9.4,9.41,9.38,9.4,89169.5369
2008-12-30 13:30:00,9.4,9.4,9.36,9.36,62763.10753922695,9.4,9.4,9.36,9.36,62763.1075
2008-12-30 14:00:00,9.36,9.38,9.34,9.38,126291.61882893227,9.36,9.38,9.34,9.38,126291.6188
2008-12-30 14:30:00,9.38,9.39,9.34,9.35,127822.42632988904,9.38,9.39,9.34,9.35,127822.4263
2008-12-30 15:00:00,9.35,9.38,9.33,9.38,163413.70072713358,9.35,9.38,9.33,9.38,163413.7007
2008-12-30 15:30:00,9.37,9.47,9.37,9.46,247225.4114045159,9.37,9.47,9.37,9.46,247225.4114
2008-12-31 09:30:00,9.51,9.61,9.49,9.6,343666.28396479145,9.51,9.61,9.49,9.6,343666.284
2008-12-31 10:00:00,9.6,9.66,9.6,9.61,156142.36509758898,9.6,9.66,9.6,9.61,156142.3651
2008-12-31 10:30:00,9.61,9.63,9.56,9.57,91465.74818216608,9.61,9.63,9.56,9.57,91465.7482
2008-12-31 11:00:00,9.57,9.57,9.54,9.55,78453.88442403368,9.57,9.57,9.54,9.55,78453.8844
2008-12-31 11:30:00,9.56,9.59,9.55,9.58,76157.67317259854,9.56,9.59,9.55,9.58,76157.6732
2008-12-31 12:00:00,9.58,9.58,9.56,9.58,51282.05128205128,9.58,9.58,9.56,9.58,51282.0513
2008-12-31 12:30:00,9.58,9.64,9.58,9.63,140068.88633754305,9.58,9.64,9.58,9.63,140068.8863
2008-12-31 13:00:00,9.63,9.65,9.63,9.65,197091.46574818212,9.63,9.65,9.63,9.65,197091.4657
2008-12-31 13:30:00,9.65,9.66,9.62,9.64,81515.49942594719,9.65,9.66,9.62,9.64,81515.4994
2008-12-31 14:00:00,9.64,9.67,9.62,9.63,97971.6800612323,9.64,9.67,9.62,9.63,97971.6801
2008-12-31 14:30:00,9.63,9.65,9.62,9.64,122081.8982013012,9.63,9.65,9.62,9.64,122081.8982
2008-12-31 15:00:00,9.64,9.66,9.62,9.64,233830.8457711443,9.64,9.66,9.62,9.64,233830.8458
2008-12-31 15:30:00,9.65,9.66,9.54,9.59,745120.5510907004,9.65,9.66,9.54,9.59,745120.5511
2009-01-02 09:30:00,9.54,9.58,9.45,9.54,163796.40260237275,9.54,9.58,9.45,9.54,163796.4026
2009-01-02 10:00:00,9.53,9.67,9.52,9.67,230769.2307692308,9.53,9.67,9.52,9.67,230769.2308
2009-01-02 10:30:00,9.67,9.84,9.66,9.83,282433.98392652126,9.67,9.84,9.66,9.83,282433.9839
2009-01-02 11:00:00,9.83,9.83,9.77,9.82,110983.54381936471,9.83,9.83,9.77,9.82,110983.5438
2009-01-02 11:30:00,9.82,9.85,9.81,9.81,184079.60199004976,9.82,9.85,9.81,9.81,184079.602
2009-01-02 12:00:00,9.81,9.81,9.79,9.8,68503.63566781477,9.81,9.81,9.79,9.8,68503.6357
2009-01-02 12:30:00,9.8,9.84,9.8,9.8,57787.98316111749,9.8,9.84,9.8,9.8,57787.9832
2009-01-02 13:00:00,9.8,9.85,9.8,9.84,95292.76693455798,9.8,9.85,9.8,9.84,95292.7669
2009-01-02 13:30:00,9.84,9.86,9.83,9.86,132414.84883275928,9.84,9.86,9.83,9.86,132414.8488
2009-01-02 14:00:00,9.86,9.93,9.85,9.93,176808.26636050516,9.86,9.93,9.85,9.93,176808.2664
2009-01-02 14:30:00,9.93,9.96,9.92,9.93,208572.52200535784,9.93,9.96,9.92,9.93,208572.522
2009-01-02 15:00:00,9.93,9.95,9.91,9.92,180252.58323765788,9.93,9.95,9.91,9.92,180252.5832
2009-01-02 15:30:00,9.92,9.94,9.9,9.92,531190.2028319939,9.92,9.94,9.9,9.92,531190.2028
2009-01-05 09:30:00,9.87,9.95,9.64,9.68,267891.31266743207,9.87,9.95,9.64,9.68,267891.3127
2009-01-05 10:00:00,9.67,9.81,9.67,9.77,404515.8821278224,9.67,9.81,9.67,9.77,404515.8821
2009-01-05 10:30:00,9.77,9.89,9.76,9.87,341752.7745885955,9.77,9.89,9.76,9.87,341752.7746
2009-01-05 11:00:00,9.87,9.96,9.86,9.88,322234.9789513969,9.87,9.96,9.86,9.88,322234.979
2009-01-05 11:30:00,9.87,9.98,9.87,9.97,274014.5426712591,9.87,9.98,9.87,9.97,274014.5427
2009-01-05 12:00:00,9.97,10.02,9.93,9.99,163796.40260237275,9.97,10.02,9.93,9.99,163796.4026
2009-01-05 12:30:00,9.99,10.0,9.93,9.95,257558.362035974,9.99,10.0,9.93,9.95,257558.362
2009-01-05 13:00:00,9.94,9.96,9.92,9.93,104860.3138155377,9.94,9.96,9.92,9.93,104860.3138
2009-01-05 13:30:00,9.92,9.97,9.88,9.95,193647.1488710295,9.92,9.97,9.88,9.95,193647.1489
2009-01-05 14:00:00,9.95,9.96,9.89,9.89,176808.26636050516,9.95,9.96,9.89,9.89,176808.2664
2009-01-05 14:30:00,9.89,9.92,9.87,9.88,225794.1063911213,9.89,9.92,9.87,9.88,225794.1064
2009-01-05 15:00:00,9.88,9.9,9.83,9.87,393800.2296211252,9.88,9.9,9.83,9.87,393800.2296
2009-01-05 15:30:00,9.87,9.95,9.84,9.93,604286.2610026789,9.87,9.95,9.84,9.93,604286.261
2009-01-06 09:30:00,10.0,10.11,9.95,10.04,217374.6651358592,10.0,10.11,9.95,10.04,217374.6651
2009-01-06 10:00:00,10.04,10.06,9.83,9.83,244546.4982778416,10.04,10.06,9.83,9.83,244546.4983
2009-01-06 10:30:00,9.84,9.87,9.83,9.85,314198.2395713739,9.84,9.87,9.83,9.85,314198.2396
2009-01-06 11:00:00,9.84,9.86,9.8,9.82,275162.6482969767,9.84,9.86,9.8,9.82,275162.6483
2009-01-06 11:30:00,9.82,9.85,9.79,9.79,133180.25258323766,9.82,9.85,9.79,9.79,133180.2526
2009-01-06 12:00:00,9.79,9.83,9.76,9.78,210103.3295063146,9.79,9.83,9.76,9.78,210103.3295
2009-01-06 12:30:00,9.79,9.86,9.79,9.83,205510.9070034444,9.79,9.86,9.79,9.83,205510.907
2009-01-06 13:00:00,9.83,9.83,9.77,9.8,308075.0095675469,9.83,9.83,9.77,9.8,308075.0096
2009-01-06 13:30:00,9.8,9.82,9.73,9.79,576731.7259854573,9.8,9.82,9.73,9.79,576731.726
2009-01-06 14:00:00,9.78,9.84,9.77,9.81,329123.61270570225,9.78,9.84,9.77,9.81,329123.6127
2009-01-06 14:30:00,9.81,9.86,9.8,9.85,334864.1408342901,9.81,9.86,9.8,9.85,334864.1408
2009-01-06 15:00:00,9.84,9.85,9.8,9.82,601224.6460007654,9.84,9.85,9.8,9.82,601224.646
2009-01-06 15:30:00,9.82,9.86,9.81,9.85,611940.2985074627,9.82,9.86,9.81,9.85,611940.2985
2009-01-07 09:30:00,9.68,9.78,9.61,9.74,382319.1733639495,9.68,9.78,9.61,9.74,382319.1734
2009-01-07 10:00:00,9.74,9.78,9.68,9.73,281285.8783008037,9.74,9.78,9.68,9.73,281285.8783
2009-01-07 10:30:00,9.72,9.77,9.7,9.74,401454.2671259089,9.72,9.77,9.7,9.74,401454.2671
2009-01-07 11:00:00,9.74,9.8,9.72,9.76,156142.36509758898,9.74,9.8,9.72,9.76,156142.3651
2009-01-07 11:30:00,9.76,9.8,9.74,9.8,262916.18828932266,9.76,9.8,9.74,9.8,262916.1883
2009-01-07 12:00:00,9.8,9.8,9.72,9.72,150019.13509376196,9.8,9.8,9.72,9.72,150019.1351
2009-01-07 12:30:00,9.72,9.72,9.67,9.68,185610.4094910065,9.72,9.72,9.67,9.68,185610.4095
2009-01-07 13:00:00,9.68,9.76,9.68,9.75,124378.10945273632,9.68,9.76,9.68,9.75,124378.1095
2009-01-07 13:30:00,9.75,9.76,9.69,9.69,108304.6306926904,9.75,9.76,9.69,9.69,108304.6307
2009-01-07 14:00:00,9.69,9.7,9.64,9.66,153463.45197091467,9.69,9.7,9.64,9.66,153463.452
2009-01-07 14:30:00,9.66,9.66,9.61,9.63,158055.87447378493,9.66,9.66,9.61,9.63,158055.8745
2009-01-07 15:00:00,9.63,9.65,9.59,9.64,222349.78951396863,9.63,9.65,9.59,9.64,222349.7895
2009-01-07 15:30:00,9.65,9.67,9.6,9.67,406812.0933792576,9.65,9.67,9.6,9.67,406812.0934
2009-01-08 09:30:00,9.66,9.66,9.53,9.59,208572.52200535784,9.66,9.66,9.53,9.59,208572.522
2009-01-08 10:00:00,9.6,9.62,9.53,9.62,313050.1339456564,9.6,9.62,9.53,9.62,313050.1339
2009-01-08 10:30:00,9.62,9.72,9.61,9.7,150019.13509376196,9.62,9.72,9.61,9.7,150019.1351
2009-01-08 11:00:00,9.7,9.75,9.63,9.63,215843.8576349024,9.7,9.75,9.63,9.63,215843.8576
2009-01-08 11:30:00,9.61,9.63,9.59,9.61,177573.67011098354,9.61,9.63,9.59,9.61,177573.6701
2009-01-08 12:00:00,9.62,9.63,9.57,9.6,318407.96019900497,9.62,9.63,9.57,9.6,318407.9602
2009-01-08 12:30:00,9.6,9.63,9.59,9.59,141216.99196326063,9.6,9.63,9.59,9.59,141216.992
2009-01-08 13:00:00,9.59,9.62,9.57,9.61,144278.60696517414,9.59,9.62,9.57,9.61,144278.607
2009-01-08 13:30:00,9.61,9.62,9.59,9.62,81898.20130118637,9.61,9.62,9.59,9.62,81898.2013
2009-01-08 14:00:00,9.62,9.67,9.61,9.63,111366.2456946039,9.62,9.67,9.61,9.63,111366.2457
2009-01-08 14:30:00,9.63,9.68,9.61,9.67,292384.23268274014,9.63,9.68,9.61,9.67,292384.2327
2009-01-08 15:00:00,9.67,9.69,9.62,9.66,208572.52200535784,9.67,9.69,9.62,9.66,208572.522
2009-01-08 15:30:00,9.66,9.69,9.63,9.66,908916.9536930732,9.66,9.69,9.63,9.66,908916.9537
2009-01-09 09:30:00,9.67,9.68,9.41,9.41,265212.39954075776,9.67,9.68,9.41,9.41,265212.3995
2009-01-09 10:00:00,9.41,9.49,9.4,9.47,429774.2058936089,9.41,9.49,9.4,9.47,429774.2059
2009-01-09 10:30:00,9.47,9.55,9.45,9.52,274014.5426712591,9.47,9.55,9.45,9.52,274014.5427
2009-01-09 11:00:00,9.52,9.6,9.52,9.59,141982.395713739,9.52,9.6,9.52,9.59,141982.3957
2009-01-09 11:30:00,9.59,9.6,9.56,9.6,116724.07194795254,9.59,9.6,9.56,9.6,116724.0719
2009-01-09 12:00:00,9.6,9.66,9.6,9.65,234213.54764638343,9.6,9.66,9.6,9.65,234213.5476
2009-01-09 12:30:00,9.65,9.66,9.61,9.63,246077.3057787984,9.65,9.66,9.61,9.63,246077.3058
2009-01-09 13:00:00,9.63,9.67,9.59,9.62,73861.46192116341,9.63,9.67,9.59,9.62,73861.4619
2009-01-09 13:30:00,9.63,9.64,9.61,9.61,51282.05128205128,9.63,9.64,9.61,9.61,51282.0513
2009-01-09 14:00:00,9.61,9.67,9.61,9.63,84959.81630309988,9.61,9.67,9.61,9.63,84959.8163
2009-01-09 14:30:00,9.63,9.68,9.63,9.67,92613.85380788366,9.63,9.68,9.63,9.67,92613.8538
2009-01-09 15:00:00,9.65,9.68,9.59,9.67,226176.8082663605,9.65,9.68,9.59,9.67,226176.8083
2009-01-09 15:30:00,9.67,9.68,9.59,9.6,662456.9460390356,9.67,9.68,9.59,9.6,662456.946
2009-01-12 09:30:00,9.62,9.65,9.54,9.61,229621.1251435132,9.62,9.65,9.54,9.61,229621.1251
2009-01-12 10:00:00,9.61,9.63,9.55,9.59,241484.8832759281,9.61,9.63,9.55,9.59,241484.8833
2009-01-12 10:30:00,9.59,9.61,9.55,9.57,257558.362035974,9.59,9.61,9.55,9.57,257558.362
2009-01-12 11:00:00,9.57,9.57,9.55,9.56,119785.68694986608,9.57,9.57,9.55,9.56,119785.6869
2009-01-12 11:30:00,9.56,9.56,9.5,9.54,99885.18943742824,9.56,9.56,9.5,9.54,99885.1894
2009-01-12 12:00:00,9.54,9.55,9.52,9.54,82663.60505166475,9.54,9.55,9.52,9.54,82663.6051
2009-01-12 12:30:00,9.54,9.57,9.54,9.55,85342.51817833907,9.54,9.57,9.54,9.55,85342.5182
2009-01-12 13:00:00,9.55,9.58,9.55,9.56,93379.25755836203,9.55,9.58,9.55,9.56,93379.2576
2009-01-12 13:30:00,9.56,9.59,9.55,9.57,104094.91006505932,9.56,9.59,9.55,9.57,104094.9101
2009-01-12 14:00:00,9.57,9.57,9.5,9.52,377726.75086107926,9.57,9.57,9.5,9.52,377726.7509
2009-01-12 14:30:00,9.51,9.51,9.42,9.45,409108.3046306927,9.51,9.51,9.42,9.45,409108.3046
2009-01-12 15:00:00,9.45,9.5,9.43,9.49,548411.7872177574,9.45,9.5,9.43,9.49,548411.7872
2009-01-12 15:30:00,9.49,9.51,9.44,9.5,686567.1641791045,9.49,9.51,9.44,9.5,686567.1642
2009-01-13 09:30:00,9.39,9.61,9.39,9.61,129353.23383084578,9.39,9.61,9.39,9.61,129353.2338
2009-01-13 10:00:00,9.6,9.67,9.57,9.61,196708.76387294292,9.6,9.67,9.57,9.61,196708.7639
2009-01-13 10:30:00,9.61,9.68,9.58,9.66,201683.88825105244,9.61,9.68,9.58,9.66,201683.8883
2009-01-13 11:00:00,9.66,9.69,9.62,9.67,108687.33256792958,9.66,9.69,9.62,9.67,108687.3326
2009-01-13 11:30:00,9.67,9.69,9.62,9.67,100267.89131266745,9.67,9.69,9.62,9.67,100267.8913
2009-01-13 12:00:00,9.67,9.73,9.66,9.71,220436.28013777267,9.67,9.73,9.66,9.71,220436.2801
2009-01-13 12:30:00,9.71,9.74,9.66,9.66,154611.55759663222,9.71,9.74,9.66,9.66,154611.5576
2009-01-13 13:00:00,9.66,9.7,9.64,9.66,113279.75507079985,9.66,9.7,9.64,9.66,113279.7551
2009-01-13 13:30:00,9.66,9.68,9.61,9.62,101798.6988136242,9.66,9.68,9.61,9.62,101798.6988
2009-01-13 14:00:00,9.61,9.66,9.58,9.61,94910.0650593188,9.61,9.66,9.58,9.61,94910.0651
2009-01-13 14:30:00,9.6,9.71,9.6,9.66,168006.12323000384,9.6,9.71,9.6,9.66,168006.1232
2009-01-13 15:00:00,9.67,9.69,9.6,9.67,228090.31764255645,9.67,9.69,9.6,9.67,228090.3176
2009-01-13 15:30:00,9.67,9.73,9.61,9.69,539992.3459624952,9.67,9.73,9.61,9.69,539992.346
2009-01-14 09:30:00,9.59,9.63,9.48,9.54,383084.5771144279,9.59,9.63,9.48,9.54,383084.5771
2009-01-14 10:00:00,9.55,9.58,9.54,9.58,367011.098354382,9.55,9.58,9.54,9.58,367011.0984
2009-01-14 10:30:00,9.58,9.62,9.55,9.58,601224.6460007654,9.58,9.62,9.55,9.58,601224.646
2009-01-14 11:00:00,9.58,9.62,9.54,9.6,285495.5989284348,9.58,9.62,9.54,9.6,285495.5989
2009-01-14 11:30:00,9.6,9.61,9.52,9.53,491006.5059318791,9.6,9.61,9.52,9.53,491006.5059
2009-01-14 12:00:00,9.52,9.55,9.48,9.51,425564.4852659778,9.52,9.55,9.48,9.51,425564.4853
2009-01-14 12:30:00,9.51,9.53,9.47,9.51,352468.4270952928,9.51,9.53,9.47,9.51,352468.4271
2009-01-14 13:00:00,9.51,9.52,9.46,9.46,337543.05396096443,9.51,9.52,9.46,9.46,337543.054
2009-01-14 13:30:00,9.46,9.53,9.46,9.53,425947.187141217,9.46,9.53,9.46,9.53,425947.1871
2009-01-14 14:00:00,9.53,9.56,9.52,9.55,565633.3716035209,9.53,9.56,9.52,9.55,565633.3716
2009-01-14 14:30:00,9.55,9.57,9.51,9.52,701875.239188672,9.55,9.57,9.51,9.52,701875.2392
2009-01-14 15:00:00,9.52,9.52,9.43,9.47,687332.5679295829,9.52,9.52,9.43,9.47,687332.5679
2009-01-14 15:30:00,9.46,9.52,9.46,9.48,794489.0929965557,9.46,9.52,9.46,9.48,794489.093
2009-01-15 09:30:00,9.46,9.53,9.33,9.4,510524.3015690777,9.46,9.53,9.33,9.4,510524.3016
2009-01-15 10:00:00,9.4,9.43,9.34,9.37,262533.48641408345,9.4,9.43,9.34,9.37,262533.4864
2009-01-15 10:30:00,9.37,9.4,9.34,9.39,203597.3976272484,9.37,9.4,9.34,9.39,203597.3976
2009-01-15 11:00:00,9.38,9.39,9.37,9.39,334864.1408342901,9.38,9.39,9.37,9.39,334864.1408
2009-01-15 11:30:00,9.38,9.4,9.38,9.38,258706.4676616916,9.38,9.4,9.38,9.38,258706.4677
2009-01-15 12:00:00,9.38,9.4,9.37,9.38,125526.2150784539,9.38,9.4,9.37,9.38,125526.2151
2009-01-15 12:30:00,9.38,9.39,9.37,9.38,96440.87256027554,9.38,9.39,9.37,9.38,96440.8726
2009-01-15 13:00:00,9.38,9.39,9.35,9.38,166475.31572904708,9.38,9.39,9.35,9.38,166475.3157
2009-01-15 13:30:00,9.38,9.46,9.38,9.43,250287.02640642945,9.38,9.46,9.38,9.43,250287.0264
2009-01-15 14:00:00,9.44,9.55,9.44,9.53,236509.7588978186,9.44,9.55,9.44,9.53,236509.7589
2009-01-15 14:30:00,9.53,9.57,9.5,9.53,362418.6758515117,9.53,9.57,9.5,9.53,362418.6759
2009-01-15 15:00:00,9.53,9.63,9.52,9.54,610792.1928817452,9.53,9.63,9.52,9.54,610792.1929
2009-01-15 15:30:00,9.54,9.63,9.5,9.59,952927.6693455798,9.54,9.63,9.5,9.59,952927.6693
2009-01-16 09:30:00,9.63,9.65,9.5,9.56,526980.4822043629,9.63,9.65,9.5,9.56,526980.4822
2009-01-16 10:00:00,9.56,9.61,9.5,9.57,252583.2376578645,9.56,9.61,9.5,9.57,252583.2377
2009-01-16 10:30:00,9.57,9.59,9.5,9.54,182931.49636433212,9.57,9.59,9.5,9.54,182931.4964
2009-01-16 11:00:00,9.54,9.54,9.47,9.51,455032.52965939534,9.54,9.54,9.47,9.51,455032.5297
2009-01-16 11:30:00,9.51,9.53,9.49,9.52,274014.5426712591,9.51,9.53,9.49,9.52,274014.5427
2009-01-16 12:00:00,9.52,9.52,9.46,9.5,286261.0026789131,9.52,9.52,9.46,9.5,286261.0027
2009-01-16 12:30:00,9.49,9.52,9.47,9.51,213930.34825870648,9.49,9.52,9.47,9.51,213930.3483
2009-01-16 13:00:00,9.51,9.53,9.47,9.52,88404.13318025258,9.51,9.53,9.47,9.52,88404.1332
2009-01-16 13:30:00,9.52,9.57,9.5,9.57,119402.98507462688,9.52,9.57,9.5,9.57,119402.9851
2009-01-16 14:00:00,9.57,9.58,9.51,9.54,228473.01951779565,9.57,9.58,9.51,9.54,228473.0195
2009-01-16 14:30:00,9.55,9.56,9.5,9.55,259471.87141217,9.55,9.56,9.5,9.55,259471.8714
2009-01-16 15:00:00,9.56,9.6,9.51,9.55,259471.87141217,9.56,9.6,9.51,9.55,259471.8714
2009-01-16 15:30:00,9.54,9.59,9.53,9.55,413318.02525832376,9.54,9.59,9.53,9.55,413318.0253
2009-01-20 09:30:00,9.42,9.67,9.42,9.49,306544.20206659014,9.42,9.67,9.42,9.49,306544.2021
2009-01-20 10:00:00,9.48,9.5,9.42,9.47,134328.35820895524,9.48,9.5,9.42,9.47,134328.3582
2009-01-20 10:30:00,9.48,9.49,9.43,9.46,186375.8132414849,9.48,9.49,9.43,9.46,186375.8132
2009-01-20 11:00:00,9.46,9.49,9.41,9.44,240336.7776502105,9.46,9.49,9.41,9.44,240336.7777
2009-01-20 11:30:00,9.44,9.5,9.43,9.44,153846.15384615384,9.44,9.5,9.43,9.44,153846.1538
2009-01-20 12:00:00,9.44,9.5,9.41,9.42,148871.0294680444,9.44,9.5,9.41,9.42,148871.0295
2009-01-20 12:30:00,9.42,9.5,9.42,9.43,154994.25947187142,9.42,9.5,9.42,9.43,154994.2595
2009-01-20 13:00:00,9.43,9.46,9.35,9.41,229621.1251435132,9.43,9.46,9.35,9.41,229621.1251
2009-01-20 13:30:00,9.4,9.42,9.35,9.36,137389.97321086875,9.4,9.42,9.35,9.36,137389.9732
2009-01-20 14:00:00,9.36,9.39,9.28,9.32,369307.3096058171,9.36,9.39,9.28,9.32,369307.3096
2009-01-20 14:30:00,9.31,9.33,9.25,9.29,288557.2139303483,9.31,9.33,9.25,9.29,288557.2139
2009-01-20 15:00:00,9.28,9.28,9.21,9.26,404515.8821278224,9.28,9.28,9.21,9.26,404515.8821
2009-01-20 15:30:00,9.24,9.33,9.2,9.21,868733.2567929584,9.24,9.33,9.2,9.21,868733.2568
2009-01-21 09:30:00,9.4,9.4,9.29,9.35,357443.55147340224,9.4,9.4,9.29,9.35,357443.5515
2009-01-21 10:00:00,9.36,9.42,9.33,9.35,344431.6877152698,9.36,9.42,9.33,9.35,344431.6877
2009-01-21 10:30:00,9.36,9.4,9.32,9.33,367776.5021048603,9.36,9.4,9.32,9.33,367776.5021
2009-01-21 11:00:00,9.32,9.4,9.32,9.39,269422.1201683888,9.32,9.4,9.32,9.39,269422.1202
2009-01-21 11:30:00,9.39,9.43,9.38,9.38,158438.5763490241,9.39,9.43,9.38,9.38,158438.5763
2009-01-21 12:00:00,9.39,9.46,9.39,9.4,129735.93570608496,9.39,9.46,9.39,9.4,129735.9357
2009-01-21 12:30:00,9.4,9.46,9.39,9.46,95292.76693455798,9.4,9.46,9.39,9.46,95292.7669
2009-01-21 13:00:00,9.45,9.49,9.44,9.46,210103.3295063146,9.45,9.49,9.44,9.46,210103.3295
2009-01-21 13:30:00,9.46,9.53,9.46,9.51,219670.8763872943,9.46,9.53,9.46,9.51,219670.8764
2009-01-21 14:00:00,9.51,9.52,9.46,9.51,251052.4301569078,9.51,9.52,9.46,9.51,251052.4302
2009-01-21 14:30:00,9.52,9.57,9.51,9.56,253348.64140834293,9.52,9.57,9.51,9.56,253348.6414
2009-01-21 15:00:00,9.57,9.63,9.55,9.6,376195.9433601225,9.57,9.63,9.55,9.6,376195.9434
2009-01-21 15:30:00,9.6,9.68,9.58,9.64,721393.0348258707,9.6,9.68,9.58,9.64,721393.0348
2009-01-22 09:30:00,9.49,9.56,9.41,9.51,146574.81821660927,9.49,9.56,9.41,9.51,146574.8182
2009-01-22 10:00:00,9.51,9.57,9.49,9.54,117106.77382319172,9.51,9.57,9.49,9.54,117106.7738
2009-01-22 10:30:00,9.53,9.53,9.44,9.45,133562.95445847686,9.53,9.53,9.44,9.45,133562.9545
2009-01-22 11:00:00,9.45,9.47,9.42,9.45,219670.8763872943,9.45,9.47,9.42,9.45,219670.8764
2009-01-22 11:30:00,9.45,9.46,9.4,9.4,102564.10256410256,9.45,9.46,9.4,9.4,102564.1026
2009-01-22 12:00:00,9.4,9.46,9.4,9.44,55491.77190968236,9.4,9.46,9.4,9.44,55491.7719
2009-01-22 12:30:00,9.44,9.51,9.42,9.49,81132.797550708,9.44,9.51,9.42,9.49,81132.7976
2009-01-22 13:00:00,9.48,9.56,9.47,9.51,207807.11825487943,9.48,9.56,9.47,9.51,207807.1183
2009-01-22 13:30:00,9.51,9.61,9.5,9.59,159586.6819747417,9.51,9.61,9.5,9.59,159586.682
2009-01-22 14:00:00,9.61,9.69,9.58,9.62,207041.71450440108,9.61,9.69,9.58,9.62,207041.7145
2009-01-22 14:30:00,9.62,9.65,9.58,9.62,149636.43321852278,9.62,9.65,9.58,9.62,149636.4332
2009-01-22 15:00:00,9.62,9.62,9.51,9.58,251435.13203214697,9.62,9.62,9.51,9.58,251435.132
2009-01-22 15:30:00,9.58,9.64,9.53,9.61,422885.5721393035,9.58,9.64,9.53,9.61,422885.5721
2009-01-23 09:30:00,9.5,9.61,9.39,9.44,153080.75009567547,9.5,9.61,9.39,9.44,153080.7501
2009-01-23 10:00:00,9.44,9.56,9.44,9.52,177573.67011098354,9.44,9.56,9.44,9.52,177573.6701
2009-01-23 10:30:00,9.51,9.51,9.43,9.47,130501.33945656336,9.51,9.51,9.43,9.47,130501.3395
2009-01-23 11:00:00,9.47,9.58,9.47,9.56,175277.4588595484,9.47,9.58,9.47,9.56,175277.4589
2009-01-23 11:30:00,9.56,9.57,9.44,9.45,65442.02066590127,9.56,9.57,9.44,9.45,65442.0207
2009-01-23 12:00:00,9.46,9.51,9.46,9.5,63145.80941446614,9.46,9.51,9.46,9.5,63145.8094
2009-01-23 12:30:00,9.49,9.51,9.43,9.49,94910.0650593188,9.49,9.51,9.43,9.49,94910.0651
2009-01-23 13:00:00,9.48,9.55,9.46,9.5,125526.2150784539,9.48,9.55,9.46,9.5,125526.2151
2009-01-23 13:30:00,9.5,9.58,9.5,9.58,130118.63758132416,9.5,9.58,9.5,9.58,130118.6376
2009-01-23 14:00:00,9.6,9.61,9.54,9.55,92613.85380788366,9.6,9.61,9.54,9.55,92613.8538
2009-01-23 14:30:00,9.55,9.55,9.45,9.47,179869.88136241867,9.55,9.55,9.45,9.47,179869.8814
2009-01-23 15:00:00,9.46,9.52,9.44,9.47,184079.60199004976,9.46,9.52,9.44,9.47,184079.602
2009-01-23 15:30:00,9.47,9.52,9.46,9.51,442786.0696517413,9.47,9.52,9.46,9.51,442786.0697
2009-01-26 09:30:00,9.56,9.73,9.51,9.69,109835.43819364716,9.56,9.73,9.51,9.69,109835.4382
2009-01-26 10:00:00,9.69,9.81,9.69,9.8,309605.81706850365,9.69,9.81,9.69,9.8,309605.8171
2009-01-26 10:30:00,9.8,9.87,9.79,9.87,247608.11327975508,9.8,9.87,9.79,9.87,247608.1133
2009-01-26 11:00:00,9.87,9.9,9.82,9.85,262533.48641408345,9.87,9.9,9.82,9.85,262533.4864
2009-01-26 11:30:00,9.85,9.87,9.82,9.87,97971.6800612323,9.85,9.87,9.82,9.87,97971.6801
2009-01-26 12:00:00,9.86,9.93,9.85,9.91,198622.27324913893,9.86,9.93,9.85,9.91,198622.2732
2009-01-26 12:30:00,9.91,9.92,9.87,9.88,129353.23383084578,9.91,9.92,9.87,9.88,129353.2338
2009-01-26 13:00:00,9.88,9.9,9.83,9.88,134711.0600841944,9.88,9.9,9.83,9.88,134711.0601
2009-01-26 13:30:00,9.89,9.89,9.81,9.83,155376.9613471106,9.89,9.89,9.81,9.83,155376.9613
2009-01-26 14:00:00,9.82,9.82,9.58,9.72,591657.0991197857,9.82,9.82,9.58,9.72,591657.0991
2009-01-26 14:30:00,9.71,9.81,9.71,9.81,197474.1676234213,9.71,9.81,9.71,9.81,197474.1676
2009-01-26 15:00:00,9.81,9.86,9.78,9.82,279755.07079984696,9.81,9.86,9.78,9.82,279755.0708
2009-01-26 15:30:00,9.82,9.84,9.76,9.79,375813.2414848833,9.82,9.84,9.76,9.79,375813.2415
2009-01-27 09:30:00,9.86,9.97,9.82,9.93,181017.98698813625,9.86,9.97,9.82,9.93,181017.987
2009-01-27 10:00:00,9.93,9.93,9.86,9.92,161117.48947569844,9.93,9.93,9.86,9.92,161117.4895
2009-01-27 10:30:00,9.93,9.93,9.83,9.91,213930.34825870648,9.93,9.93,9.83,9.91,213930.3483
2009-01-27 11:00:00,9.91,9.93,9.9,9.91,133945.65633371603,9.91,9.93,9.9,9.91,133945.6563
2009-01-27 11:30:00,9.91,9.93,9.88,9.91,53195.560658247225,9.91,9.93,9.88,9.91,53195.5607
2009-01-27 12:00:00,9.91,9.99,9.89,9.99,76540.37504783773,9.91,9.99,9.89,9.99,76540.375
2009-01-27 12:30:00,9.99,10.0,9.95,10.0,101415.996938385,9.99,10.0,9.95,10.0,101415.9969
2009-01-27 13:00:00,9.99,10.0,9.95,9.95,120168.38882510526,9.99,10.0,9.95,9.95,120168.3888
2009-01-27 13:30:00,9.95,9.97,9.91,9.92,126291.61882893227,9.95,9.97,9.91,9.92,126291.6188
2009-01-27 14:00:00,9.92,9.95,9.86,9.88,223115.193264447,9.92,9.95,9.86,9.88,223115.1933
2009-01-27 14:30:00,9.88,9.91,9.85,9.91,257941.0639112132,9.88,9.91,9.85,9.91,257941.0639
2009-01-27 15:00:00,9.91,9.92,9.87,9.89,439724.4546498278,9.91,9.92,9.87,9.89,439724.4546
2009-01-27 15:30:00,9.89,9.9,9.85,9.85,506314.58094144665,9.89,9.9,9.85,9.85,506314.5809
2009-01-28 09:30:00,9.94,10.05,9.8,10.05,166092.61385380788,9.94,10.05,9.8,10.05,166092.6139
2009-01-28 10:00:00,10.05,10.1,10.01,10.09,167240.71947952546,10.05,10.1,10.01,10.09,167240.7195
2009-01-28 10:30:00,10.09,10.11,10.08,10.09,205893.6088786835,10.09,10.11,10.08,10.09,205893.6089
2009-01-28 11:00:00,10.09,10.14,10.08,10.14,298890.1645618064,10.09,10.14,10.08,10.14,298890.1646
2009-01-28 11:30:00,10.14,10.15,10.09,10.13,218522.7707615768,10.14,10.15,10.09,10.13,218522.7708
2009-01-28 12:00:00,10.13,10.2,10.13,10.2,189820.1301186376,10.13,10.2,10.13,10.2,189820.1301
2009-01-28 12:30:00,10.2,10.21,10.19,10.21,183314.1982395714,10.2,10.21,10.19,10.21,183314.1982
2009-01-28 13:00:00,10.21,10.26,10.2,10.25,213164.9445082281,10.21,10.26,10.2,10.25,213164.9445
2009-01-28 13:30:00,10.26,10.29,10.25,10.27,188672.02449292003,10.26,10.29,10.25,10.27,188672.0245
2009-01-28 14:00:00,10.27,10.32,10.23,10.3,297359.3570608496,10.27,10.32,10.23,10.3,297359.3571
2009-01-28 14:30:00,10.3,10.31,10.24,10.3,317642.5564485266,10.3,10.31,10.24,10.3,317642.5564
2009-01-28 15:00:00,10.3,10.31,10.16,10.18,464600.0765403751,10.3,10.31,10.16,10.18,464600.0765
2009-01-28 15:30:00,10.19,10.25,10.17,10.24,511289.7053195561,10.19,10.25,10.17,10.24,511289.7053
2009-01-29 09:30:00,10.14,10.32,10.08,10.09,201301.18637581324,10.14,10.32,10.08,10.09,201301.1864
2009-01-29 10:00:00,10.09,10.11,10.03,10.06,152315.3463451971,10.09,10.11,10.03,10.06,152315.3463
2009-01-29 10:30:00,10.06,10.07,10.01,10.05,137389.97321086875,10.06,10.07,10.01,10.05,137389.9732
2009-01-29 11:00:00,10.05,10.07,10.02,10.04,47837.73440489858,10.05,10.07,10.02,10.04,47837.7344
2009-01-29 11:30:00,10.03,10.04,10.0,10.03,65059.31879066208,10.03,10.04,10.0,10.03,65059.3188
2009-01-29 12:00:00,10.03,10.03,9.97,9.98,74244.1637964026,10.03,10.03,9.97,9.98,74244.1638
2009-01-29 12:30:00,9.99,10.0,9.93,9.94,78836.58629927287,9.99,10.0,9.93,9.94,78836.5863
2009-01-29 13:00:00,9.93,9.95,9.89,9.94,120168.38882510526,9.93,9.95,9.89,9.94,120168.3888
2009-01-29 13:30:00,9.93,9.95,9.89,9.92,103329.50631458094,9.93,9.95,9.89,9.92,103329.5063
2009-01-29 14:00:00,9.92,10.0,9.92,10.0,195560.65824722545,9.92,10.0,9.92,10.0,195560.6582
2009-01-29 14:30:00,10.0,10.01,9.97,9.98,133945.65633371603,10.0,10.01,9.97,9.98,133945.6563
2009-01-29 15:00:00,9.99,10.03,9.97,9.98,166092.61385380788,9.99,10.03,9.97,9.98,166092.6139
2009-01-29 15:30:00,9.98,9.99,9.95,9.99,687332.5679295829,9.98,9.99,9.95,9.99,687332.5679
2009-01-30 09:30:00,9.98,10.1,9.88,10.01,143513.20321469576,9.98,10.1,9.88,10.01,143513.2032
2009-01-30 10:00:00,10.02,10.02,9.92,9.93,146192.11634137007,10.02,10.02,9.92,9.93,146192.1163
2009-01-30 10:30:00,9.92,9.92,9.82,9.87,138920.7807118255,9.92,9.92,9.82,9.87,138920.7807
2009-01-30 11:00:00,9.87,9.88,9.81,9.83,115958.66819747417,9.87,9.88,9.81,9.83,115958.6682
2009-01-30 11:30:00,9.82,9.86,9.8,9.83,110600.84194412552,9.82,9.86,9.8,9.83,110600.8419
2009-01-30 12:00:00,9.83,9.91,9.81,9.91,133180.25258323766,9.83,9.91,9.81,9.91,133180.2526
2009-01-30 12:30:00,9.91,9.92,9.85,9.86,161500.19135093762,9.91,9.92,9.85,9.86,161500.1914
2009-01-30 13:00:00,9.86,9.93,9.84,9.85,122847.30195177958,9.86,9.93,9.84,9.85,122847.302
2009-01-30 13:30:00,9.86,9.87,9.8,9.86,97206.27631075392,9.86,9.87,9.8,9.86,97206.2763
2009-01-30 14:00:00,9.86,9.89,9.83,9.87,119402.98507462688,9.86,9.89,9.83,9.87,119402.9851
2009-01-30 14:30:00,9.87,9.9,9.82,9.84,158438.5763490241,9.87,9.9,9.82,9.84,158438.5763
2009-01-30 15:00:00,9.84,9.88,9.78,9.8,306161.50019135093,9.84,9.88,9.78,9.8,306161.5002
2009-01-30 15:30:00,9.79,9.82,9.75,9.78,544584.7684653655,9.79,9.82,9.75,9.78,544584.7685
2009-02-02 09:30:00,9.74,9.8,9.69,9.8,168388.825105243,9.74,9.8,9.69,9.8,168388.8251
2009-02-02 10:00:00,9.8,9.9,9.79,9.85,116341.37007271335,9.8,9.9,9.79,9.85,116341.3701
2009-02-02 10:30:00,9.86,9.86,9.77,9.81,101033.2950631458,9.86,9.86,9.77,9.81,101033.2951
2009-02-02 11:00:00,9.81,9.81,9.76,9.78,119402.98507462688,9.81,9.81,9.76,9.78,119402.9851
2009-02-02 11:30:00,9.79,9.88,9.79,9.86,152315.3463451971,9.79,9.88,9.79,9.86,152315.3463
2009-02-02 12:00:00,9.86,9.91,9.83,9.85,75392.26942212017,9.86,9.91,9.83,9.85,75392.2694
2009-02-02 12:30:00,9.86,9.88,9.84,9.88,154611.55759663222,9.86,9.88,9.84,9.88,154611.5576
2009-02-02 13:00:00,9.88,9.88,9.82,9.83,120933.79257558363,9.88,9.88,9.82,9.83,120933.7926
2009-02-02 13:30:00,9.84,9.86,9.79,9.8,81898.20130118637,9.84,9.86,9.79,9.8,81898.2013
2009-02-02 14:00:00,9.8,9.85,9.78,9.83,149636.43321852278,9.8,9.85,9.78,9.83,149636.4332
2009-02-02 14:30:00,9.82,9.84,9.8,9.83,261768.08266360508,9.82,9.84,9.8,9.83,261768.0827
2009-02-02 15:00:00,9.83,9.88,9.8,9.87,217374.6651358592,9.83,9.88,9.8,9.87,217374.6651
2009-02-02 15:30:00,9.88,9.92,9.87,9.9,494833.52468427096,9.88,9.92,9.87,9.9,494833.5247
2009-02-03 09:30:00,9.89,9.98,9.72,9.73,146957.52009184845,9.89,9.98,9.72,9.73,146957.5201
2009-02-03 10:00:00,9.74,9.77,9.7,9.74,240336.7776502105,9.74,9.77,9.7,9.74,240336.7777
2009-02-03 10:30:00,9.74,9.75,9.72,9.73,305013.3945656334,9.74,9.75,9.72,9.73,305013.3946
2009-02-03 11:00:00,9.73,9.75,9.71,9.72,352085.7252200536,9.73,9.75,9.71,9.72,352085.7252
2009-02-03 11:30:00,9.72,9.74,9.72,9.72,209720.6276310754,9.72,9.74,9.72,9.72,209720.6276
2009-02-03 12:00:00,9.72,9.78,9.71,9.77,163796.40260237275,9.72,9.78,9.71,9.77,163796.4026
2009-02-03 12:30:00,9.77,9.81,9.77,9.79,88021.4313050134,9.77,9.81,9.77,9.79,88021.4313
2009-02-03 13:00:00,9.79,9.82,9.79,9.81,112514.35132032148,9.79,9.82,9.79,9.81,112514.3513
2009-02-03 13:30:00,9.81,9.85,9.81,9.84,129353.23383084578,9.81,9.85,9.81,9.84,129353.2338
2009-02-03 14:00:00,9.84,9.93,9.84,9.91,171067.73823191735,9.84,9.93,9.84,9.91,171067.7382
2009-02-03 14:30:00,9.91,9.96,9.91,9.92,176042.8626100268,9.91,9.96,9.91,9.92,176042.8626
2009-02-03 15:00:00,9.92,10.02,9.91,9.98,243781.0945273632,9.92,10.02,9.91,9.98,243781.0945
2009-02-03 15:30:00,9.99,10.02,9.97,9.99,498660.5434366629,9.99,10.02,9.97,9.99,498660.5434
2009-02-04 09:30:00,10.0,10.1,9.88,10.08,122847.30195177958,10.0,10.1,9.88,10.08,122847.302
2009-02-04 10:00:00,10.1,10.15,10.08,10.1,126674.32070417146,10.1,10.15,10.08,10.1,126674.3207
2009-02-04 10:30:00,10.09,10.14,10.08,10.14,246460.0076540376,10.09,10.14,10.08,10.14,246460.0077
2009-02-04 11:00:00,10.14,10.15,10.09,10.1,177190.96823574437,10.14,10.15,10.09,10.1,177190.9682
2009-02-04 11:30:00,10.09,10.1,10.04,10.05,102181.40068886336,10.09,10.1,10.04,10.05,102181.4007
2009-02-04 12:00:00,10.05,10.06,10.02,10.03,149253.73134328358,10.05,10.06,10.02,10.03,149253.7313
2009-02-04 12:30:00,10.03,10.03,9.96,9.97,161882.89322617682,10.03,10.03,9.96,9.97,161882.8932
2009-02-04 13:00:00,9.96,9.99,9.95,9.98,143895.90508993494,9.96,9.99,9.95,9.98,143895.9051
2009-02-04 13:30:00,9.98,9.98,9.82,9.87,169919.63260619977,9.98,9.98,9.82,9.87,169919.6326
2009-02-04 14:00:00,9.86,9.88,9.82,9.88,306544.20206659014,9.86,9.88,9.82,9.88,306544.2021
2009-02-04 14:30:00,9.87,9.94,9.87,9.93,352468.4270952928,9.87,9.94,9.87,9.93,352468.4271
2009-02-04 15:00:00,9.93,9.93,9.86,9.89,336012.2464600077,9.93,9.93,9.86,9.89,336012.2465
2009-02-04 15:30:00,9.9,9.94,9.88,9.89,342518.1783390739,9.9,9.94,9.88,9.89,342518.1783
2009-02-05 09:30:00,9.67,9.69,9.43,9.67,636433.2185227708,9.67,9.69,9.43,9.67,636433.2185
2009-02-05 10:00:00,9.66,9.68,9.64,9.66,370838.1171067738,9.66,9.68,9.64,9.66,370838.1171
2009-02-05 10:30:00,9.66,9.74,9.65,9.71,365862.9927286644,9.66,9.74,9.65,9.71,365862.9927
2009-02-05 11:00:00,9.72,9.76,9.7,9.7,241484.8832759281,9.72,9.76,9.7,9.7,241484.8833
2009-02-05 11:30:00,9.7,9.8,9.69,9.8,408725.6027554535,9.7,9.8,9.69,9.8,408725.6028
2009-02-05 12:00:00,9.8,9.89,9.8,9.84,227324.91389207807,9.8,9.89,9.8,9.84,227324.9139
2009-02-05 12:30:00,9.84,9.86,9.81,9.82,319556.0658247226,9.84,9.86,9.81,9.82,319556.0658
2009-02-05 13:00:00,9.82,9.87,9.8,9.81,286261.0026789131,9.82,9.87,9.8,9.81,286261.0027
2009-02-05 13:30:00,9.81,9.87,9.79,9.85,417145.0440107157,9.81,9.87,9.79,9.85,417145.044
2009-02-05 14:00:00,9.85,9.96,9.85,9.96,367011.098354382,9.85,9.96,9.85,9.96,367011.0984
2009-02-05 14:30:00,9.96,9.99,9.9,9.91,418293.1496364332,9.96,9.99,9.9,9.91,418293.1496
2009-02-05 15:00:00,9.92,9.93,9.87,9.91,613471.1060084194,9.92,9.93,9.87,9.91,613471.106
2009-02-05 15:30:00,9.91,9.97,9.9,9.93,756218.9054726368,9.91,9.97,9.9,9.93,756218.9055
2009-02-06 09:30:00,9.96,10.04,9.79,10.01,146957.52009184845,9.96,10.04,9.79,10.01,146957.5201
2009-02-06 10:00:00,10.01,10.09,9.99,10.04,242632.98890164564,10.01,10.09,9.99,10.04,242632.9889
2009-02-06 10:30:00,10.05,10.07,10.01,10.04,161500.19135093762,10.05,10.07,10.01,10.04,161500.1914
2009-02-06 11:00:00,10.03,10.05,10.0,10.02,457711.4427860697,10.03,10.05,10.0,10.02,457711.4428
2009-02-06 11:30:00,10.02,10.07,10.02,10.06,304630.6926903942,10.02,10.07,10.02,10.06,304630.6927
2009-02-06 12:00:00,10.06,10.1,10.05,10.09,300803.6739380023,10.06,10.1,10.05,10.09,300803.6739
2009-02-06 12:30:00,10.09,10.14,10.09,10.12,92996.55568312285,10.09,10.14,10.09,10.12,92996.5557
2009-02-06 13:00:00,10.12,10.22,10.12,10.21,283964.791427478,10.12,10.22,10.12,10.21,283964.7914
2009-02-06 13:30:00,10.21,10.25,10.2,10.24,208955.223880597,10.21,10.25,10.2,10.24,208955.2239
2009-02-06 14:00:00,10.25,10.28,10.22,10.24,439724.4546498278,10.25,10.28,10.22,10.24,439724.4546
2009-02-06 14:30:00,10.24,10.25,10.2,10.22,272483.7351703024,10.24,10.25,10.2,10.22,272483.7352
2009-02-06 15:00:00,10.21,10.24,10.14,10.22,416379.64026023727,10.21,10.24,10.14,10.22,416379.6403
2009-02-06 15:30:00,10.22,10.25,10.2,10.25,523153.46345197095,10.22,10.25,10.2,10.25,523153.4635
2009-02-09 09:30:00,10.19,10.24,10.1,10.15,117106.77382319172,10.19,10.24,10.1,10.15,117106.7738
2009-02-09 10:00:00,10.14,10.2,10.14,10.15,259854.57328740912,10.14,10.2,10.14,10.15,259854.5733
2009-02-09 10:30:00,10.14,10.27,10.14,10.26,177190.96823574437,10.14,10.27,10.14,10.26,177190.9682
2009-02-09 11:00:00,10.26,10.26,10.22,10.25,197091.46574818212,10.26,10.26,10.22,10.25,197091.4657
2009-02-09 11:30:00,10.24,10.25,10.2,10.22,226176.8082663605,10.24,10.25,10.2,10.22,226176.8083
2009-02-09 12:00:00,10.22,10.25,10.22,10.25,277458.8595484118,10.22,10.25,10.22,10.25,277458.8595
2009-02-09 12:30:00,10.25,10.25,10.24,10.25,173746.65135859163,10.25,10.25,10.24,10.25,173746.6514
2009-02-09 13:00:00,10.25,10.26,10.25,10.26,83811.71067738232,10.25,10.26,10.25,10.26,83811.7107
2009-02-09 13:30:00,10.26,10.26,10.22,10.26,117489.47569843092,10.26,10.26,10.22,10.26,117489.4757
2009-02-09 14:00:00,10.26,10.26,10.23,10.26,135093.7619594336,10.26,10.26,10.23,10.26,135093.762
2009-02-09 14:30:00,10.26,10.27,10.23,10.24,103329.50631458094,10.26,10.27,10.23,10.24,103329.5063
2009-02-09 15:00:00,10.24,10.28,10.23,10.28,176042.8626100268,10.24,10.28,10.23,10.28,176042.8626
2009-02-09 15:30:00,10.28,10.29,10.26,10.28,194795.25449674705,10.28,10.29,10.26,10.28,194795.2545
2009-02-10 09:30:00,10.28,10.28,10.17,10.21,99502.48756218904,10.28,10.28,10.17,10.21,99502.4876
2009-02-10 10:00:00,10.21,10.26,10.16,10.17,201683.88825105244,10.21,10.26,10.16,10.17,201683.8883
2009-02-10 10:30:00,10.18,10.23,10.14,10.19,267125.9089169537,10.18,10.23,10.14,10.19,267125.9089
2009-02-10 11:00:00,10.19,10.21,10.03,10.07,334098.7370838117,10.19,10.21,10.03,10.07,334098.7371
2009-02-10 11:30:00,10.07,10.07,9.89,9.98,236509.7588978186,10.07,10.07,9.89,9.98,236509.7589
2009-02-10 12:00:00,9.99,10.07,9.98,10.02,396096.4408725603,9.99,10.07,9.98,10.02,396096.4409
2009-02-10 12:30:00,10.02,10.09,10.0,10.04,410256.4102564103,10.02,10.09,10.0,10.04,410256.4103
2009-02-10 13:00:00,10.04,10.04,9.95,9.97,153463.45197091467,10.04,10.04,9.95,9.97,153463.452
2009-02-10 13:30:00,9.96,9.98,9.95,9.97,132414.84883275928,9.96,9.98,9.95,9.97,132414.8488
2009-02-10 14:00:00,9.96,10.0,9.92,9.93,122464.6000765404,9.96,10.0,9.92,9.93,122464.6001
2009-02-10 14:30:00,9.92,9.94,9.89,9.91,225794.1063911213,9.92,9.94,9.89,9.91,225794.1064
2009-02-10 15:00:00,9.92,9.98,9.89,9.91,392652.1239954076,9.92,9.98,9.89,9.91,392652.124
2009-02-10 15:30:00,9.92,9.97,9.85,9.87,972062.7631075392,9.92,9.97,9.85,9.87,972062.7631
2009-02-11 09:30:00,9.92,10.03,9.9,10.03,198622.27324913893,9.92,10.03,9.9,10.03,198622.2732
2009-02-11 10:00:00,10.03,10.06,9.92,9.93,237275.162648297,10.03,10.06,9.92,9.93,237275.1626
2009-02-11 10:30:00,9.93,9.94,9.89,9.92,192881.7451205511,9.93,9.94,9.89,9.92,192881.7451
2009-02-11 11:00:00,9.92,9.99,9.91,9.99,228090.31764255645,9.92,9.99,9.91,9.99,228090.3176
2009-02-11 11:30:00,9.99,10.01,9.89,9.91,89552.23880597015,9.99,10.01,9.89,9.91,89552.2388
2009-02-11 12:00:00,9.91,9.92,9.88,9.9,95292.76693455798,9.91,9.92,9.88,9.9,95292.7669
2009-02-11 12:30:00,9.9,9.95,9.88,9.9,84194.4125526215,9.9,9.95,9.88,9.9,84194.4126
2009-02-11 13:00:00,9.91,9.93,9.89,9.9,123612.70570225795,9.91,9.93,9.89,9.9,123612.7057
2009-02-11 13:30:00,9.89,9.89,9.84,9.85,143130.50133945656,9.89,9.89,9.84,9.85,143130.5013
2009-02-11 14:00:00,9.86,9.88,9.82,9.87,151932.64446995792,9.86,9.88,9.82,9.87,151932.6445
2009-02-11 14:30:00,9.87,9.92,9.86,9.92,290088.02143130504,9.87,9.92,9.86,9.92,290088.0214
2009-02-11 15:00:00,9.92,9.93,9.86,9.88,384232.6827401454,9.92,9.93,9.86,9.88,384232.6827
2009-02-11 15:30:00,9.88,9.89,9.83,9.88,719479.5254496747,9.88,9.89,9.83,9.88,719479.5254
2009-02-12 09:30:00,9.74,9.78,9.69,9.71,255262.15078453888,9.74,9.78,9.69,9.71,255262.1508
2009-02-12 10:00:00,9.7,9.74,9.66,9.73,212016.8388825105,9.7,9.74,9.66,9.73,212016.8389
2009-02-12 10:30:00,9.72,9.81,9.72,9.76,174894.75698430924,9.72,9.81,9.72,9.76,174894.757
2009-02-12 11:00:00,9.76,9.8,9.72,9.74,226176.8082663605,9.76,9.8,9.72,9.74,226176.8083
2009-02-12 11:30:00,9.74,9.84,9.74,9.79,408725.6027554535,9.74,9.84,9.74,9.79,408725.6028
2009-02-12 12:00:00,9.79,9.87,9.78,9.86,150401.83696900116,9.79,9.87,9.78,9.86,150401.837
2009-02-12 12:30:00,9.86,9.87,9.8,9.84,248373.51703023343,9.86,9.87,9.8,9.84,248373.517
2009-02-12 13:00:00,9.84,9.85,9.79,9.81,269422.1201683888,9.84,9.85,9.79,9.81,269422.1202
2009-02-12 13:30:00,9.81,9.86,9.79,9.85,243781.0945273632,9.81,9.86,9.79,9.85,243781.0945
2009-02-12 14:00:00,9.85,9.87,9.81,9.82,168388.825105243,9.85,9.87,9.81,9.82,168388.8251
2009-02-12 14:30:00,9.82,9.84,9.72,9.74,211634.1370072713,9.82,9.84,9.72,9.74,211634.137
2009-02-12 15:00:00,9.74,9.89,9.72,9.89,401836.9690011481,9.74,9.89,9.72,9.89,401836.969
2009-02-12 15:30:00,9.89,9.99,9.85,9.98,628779.181017987,9.89,9.99,9.85,9.98,628779.181
2009-02-13 09:30:00,9.96,10.03,9.94,10.03,112897.05319556066,9.96,10.03,9.94,10.03,112897.0532
2009-02-13 10:00:00,10.03,10.06,9.97,10.03,133945.65633371603,10.03,10.06,9.97,10.03,133945.6563
2009-02-13 10:30:00,10.03,10.07,10.02,10.05,215078.45388442403,10.03,10.07,10.02,10.05,215078.4539
2009-02-13 11:00:00,10.05,10.05,9.95,9.96,177956.37198622274,10.05,10.05,9.95,9.96,177956.372
2009-02-13 11:30:00,9.96,9.96,9.88,9.88,191350.9376195944,9.96,9.96,9.88,9.88,191350.9376
2009-02-13 12:00:00,9.88,9.95,9.88,9.94,105625.71756601609,9.88,9.95,9.88,9.94,105625.7176
2009-02-13 12:30:00,9.94,9.95,9.82,9.84,108304.6306926904,9.94,9.95,9.82,9.84,108304.6307
2009-02-13 13:00:00,9.84,9.88,9.83,9.87,79601.99004975124,9.84,9.88,9.83,9.87,79601.99
2009-02-13 13:30:00,9.87,9.94,9.87,9.88,150019.13509376196,9.87,9.94,9.87,9.88,150019.1351
2009-02-13 14:00:00,9.9,9.94,9.89,9.93,145426.7125908917,9.9,9.94,9.89,9.93,145426.7126
2009-02-13 14:30:00,9.93,9.94,9.91,9.93,94527.3631840796,9.93,9.94,9.91,9.93,94527.3632
2009-02-13 15:00:00,9.92,9.94,9.86,9.92,120168.38882510526,9.92,9.94,9.86,9.92,120168.3888
2009-02-13 15:30:00,9.93,9.96,9.9,9.9,259089.1695369308,9.93,9.96,9.9,9.9,259089.1695
2009-02-17 09:30:00,9.7,9.72,9.52,9.56,338308.4577114428,9.7,9.72,9.52,9.56,338308.4577
2009-02-17 10:00:00,9.55,9.74,9.55,9.7,390738.6146192117,9.55,9.74,9.55,9.7,390738.6146
2009-02-17 10:30:00,9.7,9.73,9.68,9.7,223880.59701492536,9.7,9.73,9.68,9.7,223880.597
2009-02-17 11:00:00,9.68,9.7,9.67,9.68,191733.6394948336,9.68,9.7,9.67,9.68,191733.6395
2009-02-17 11:30:00,9.67,9.68,9.62,9.63,165327.2101033295,9.67,9.68,9.62,9.63,165327.2101
2009-02-17 12:00:00,9.63,9.67,9.62,9.65,241867.58515116727,9.63,9.67,9.62,9.65,241867.5852
2009-02-17 12:30:00,9.66,9.67,9.62,9.64,104860.3138155377,9.66,9.67,9.62,9.64,104860.3138
2009-02-17 13:00:00,9.64,9.65,9.61,9.62,118254.8794489093,9.64,9.65,9.61,9.62,118254.8794
2009-02-17 13:30:00,9.62,9.71,9.61,9.68,135859.165709912,9.62,9.71,9.61,9.68,135859.1657
2009-02-17 14:00:00,9.68,9.73,9.67,9.67,112897.05319556066,9.68,9.73,9.67,9.67,112897.0532
2009-02-17 14:30:00,9.67,9.72,9.66,9.68,163796.40260237275,9.67,9.72,9.66,9.68,163796.4026
2009-02-17 15:00:00,9.68,9.72,9.66,9.68,207424.41637964023,9.68,9.72,9.66,9.68,207424.4164
2009-02-17 15:30:00,9.68,9.77,9.66,9.67,473402.2196708764,9.68,9.77,9.66,9.67,473402.2197
2009-02-18 09:30:00,9.63,9.73,9.52,9.62,244546.4982778416,9.63,9.73,9.52,9.62,244546.4983
2009-02-18 10:00:00,9.62,9.62,9.53,9.59,198239.57137389973,9.62,9.62,9.53,9.59,198239.5714
2009-02-18 10:30:00,9.59,9.67,9.59,9.67,240719.4795254497,9.59,9.67,9.59,9.67,240719.4795
2009-02-18 11:00:00,9.67,9.75,9.64,9.74,139303.48258706467,9.67,9.75,9.64,9.74,139303.4826
2009-02-18 11:30:00,9.74,9.77,9.68,9.69,234596.24952162267,9.74,9.77,9.68,9.69,234596.2495
2009-02-18 12:00:00,9.68,9.71,9.64,9.65,221967.08763872943,9.68,9.71,9.64,9.65,221967.0876
2009-02-18 12:30:00,9.65,9.67,9.62,9.66,96058.17068503636,9.65,9.67,9.62,9.66,96058.1707
2009-02-18 13:00:00,9.66,9.69,9.63,9.64,141599.6938384998,9.66,9.69,9.63,9.64,141599.6938
2009-02-18 13:30:00,9.64,9.65,9.59,9.59,150019.13509376196,9.64,9.65,9.59,9.59,150019.1351
2009-02-18 14:00:00,9.59,9.64,9.56,9.62,226559.5101415997,9.59,9.64,9.56,9.62,226559.5101
2009-02-18 14:30:00,9.62,9.64,9.57,9.63,184462.3038652889,9.62,9.64,9.57,9.63,184462.3039
2009-02-18 15:00:00,9.64,9.67,9.59,9.62,422885.5721393035,9.64,9.67,9.59,9.62,422885.5721
2009-02-18 15:30:00,9.62,9.65,9.61,9.63,358974.358974359,9.62,9.65,9.61,9.63,358974.359
2009-02-19 09:30:00,9.85,10.0,9.84,9.94,641025.641025641,9.85,10.0,9.84,9.94,641025.641
2009-02-19 10:00:00,9.94,9.98,9.9,9.9,331802.5258323766,9.94,9.98,9.9,9.9,331802.5258
2009-02-19 10:30:00,9.9,9.91,9.83,9.89,348641.4083429009,9.9,9.91,9.83,9.89,348641.4083
2009-02-19 11:00:00,9.89,9.94,9.86,9.87,289705.31955606584,9.89,9.94,9.86,9.87,289705.3196
2009-02-19 11:30:00,9.87,9.87,9.8,9.82,187523.91886720245,9.87,9.87,9.8,9.82,187523.9189
2009-02-19 12:00:00,9.82,9.82,9.77,9.79,201683.88825105244,9.82,9.82,9.77,9.79,201683.8883
2009-02-19 12:30:00,9.8,9.9,9.8,9.88,499425.9471871412,9.8,9.9,9.8,9.88,499425.9472
2009-02-19 13:00:00,9.88,10.04,9.88,10.01,831993.8767699962,9.88,10.04,9.88,10.01,831993.8768
2009-02-19 13:30:00,10.01,10.01,9.95,9.97,218140.0688863376,10.01,10.01,9.95,9.97,218140.0689
2009-02-19 14:00:00,9.97,10.01,9.96,10.01,349789.51396861847,9.97,10.01,9.96,10.01,349789.514
2009-02-19 14:30:00,10.0,10.02,9.99,10.01,381553.7696134711,10.0,10.02,9.99,10.01,381553.7696
2009-02-19 15:00:00,10.02,10.05,9.99,10.02,561806.352851129,10.02,10.05,9.99,10.02,561806.3529
2009-02-19 15:30:00,10.02,10.07,9.99,9.99,932644.4699579028,10.02,10.07,9.99,9.99,932644.47
2009-02-20 09:30:00,9.97,9.97,9.71,9.81,415996.9383849981,9.97,9.97,9.71,9.81,415996.9384
2009-02-20 10:00:00,9.81,9.87,9.78,9.83,398775.3539992346,9.81,9.87,9.78,9.83,398775.354
2009-02-20 10:30:00,9.82,9.82,9.7,9.72,354381.93647148873,9.82,9.82,9.7,9.72,354381.9365
2009-02-20 11:00:00,9.72,9.75,9.7,9.73,375047.8377344049,9.72,9.75,9.7,9.73,375047.8377
2009-02-20 11:30:00,9.72,9.74,9.68,9.72,246460.0076540376,9.72,9.74,9.68,9.72,246460.0077
2009-02-20 12:00:00,9.71,9.73,9.65,9.67,206276.3107539227,9.71,9.73,9.65,9.67,206276.3108
2009-02-20 12:30:00,9.67,9.69,9.62,9.63,138920.7807118255,9.67,9.69,9.62,9.63,138920.7807
2009-02-20 13:00:00,9.63,9.64,9.55,9.57,280520.4745503253,9.63,9.64,9.55,9.57,280520.4746
2009-02-20 13:30:00,9.57,9.62,9.56,9.59,329889.01645618066,9.57,9.62,9.56,9.59,329889.0165
2009-02-20 14:00:00,9.59,9.67,9.54,9.62,790662.0742441638,9.59,9.67,9.54,9.62,790662.0742
2009-02-20 14:30:00,9.63,9.71,9.61,9.61,412169.9196326062,9.63,9.71,9.61,9.61,412169.9196
2009-02-20 15:00:00,9.62,9.63,9.58,9.6,391886.7202449292,9.62,9.63,9.58,9.6,391886.7202
2009-02-20 15:30:00,9.59,9.62,9.56,9.59,808649.0623804057,9.59,9.62,9.56,9.59,808649.0624
2009-02-23 09:30:00,9.91,9.91,9.54,9.57,200918.4845005741,9.91,9.91,9.54,9.57,200918.4845
2009-02-23 10:00:00,9.57,9.58,9.45,9.53,150784.5388442403,9.57,9.58,9.45,9.53,150784.5388
2009-02-23 10:30:00,9.53,9.56,9.49,9.53,158821.2782242633,9.53,9.56,9.49,9.53,158821.2782
2009-02-23 11:00:00,9.52,9.58,9.52,9.56,302334.4814389591,9.52,9.58,9.52,9.56,302334.4814
2009-02-23 11:30:00,9.56,9.57,9.54,9.56,280520.4745503253,9.56,9.57,9.54,9.56,280520.4746
2009-02-23 12:00:00,9.55,9.56,9.52,9.53,232300.0382701876,9.55,9.56,9.52,9.53,232300.0383
2009-02-23 12:30:00,9.53,9.54,9.5,9.52,144661.30884041332,9.53,9.54,9.5,9.52,144661.3088
2009-02-23 13:00:00,9.51,9.56,9.51,9.55,251052.4301569078,9.51,9.56,9.51,9.55,251052.4302
2009-02-23 13:30:00,9.55,9.63,9.53,9.6,435897.43589743593,9.55,9.63,9.53,9.6,435897.4359
2009-02-23 14:00:00,9.6,9.62,9.56,9.62,554917.7190968236,9.6,9.62,9.56,9.62,554917.7191
2009-02-23 14:30:00,9.62,9.62,9.44,9.45,368159.2039800995,9.62,9.62,9.44,9.45,368159.204
2009-02-23 15:00:00,9.45,9.5,9.41,9.45,383849.9808649063,9.45,9.5,9.41,9.45,383849.9809
2009-02-23 15:30:00,9.45,9.49,9.41,9.41,463451.9709146575,9.45,9.49,9.41,9.41,463451.9709
2009-02-24 09:30:00,9.45,9.71,9.42,9.64,659395.331037122,9.45,9.71,9.42,9.64,659395.331
2009-02-24 10:00:00,9.64,9.67,9.51,9.63,528128.5878300804,9.64,9.67,9.51,9.63,528128.5878
2009-02-24 10:30:00,9.63,9.74,9.63,9.67,424799.08151549945,9.63,9.74,9.63,9.67,424799.0815
2009-02-24 11:00:00,9.67,9.73,9.67,9.68,390355.9127439725,9.67,9.73,9.67,9.68,390355.9127
2009-02-24 11:30:00,9.68,9.73,9.64,9.69,562189.0547263682,9.68,9.73,9.64,9.69,562189.0547
2009-02-24 12:00:00,9.69,9.74,9.69,9.72,487944.8909299656,9.69,9.74,9.69,9.72,487944.8909
2009-02-24 12:30:00,9.72,9.87,9.72,9.84,514734.0221967088,9.72,9.87,9.72,9.84,514734.0222
2009-02-24 13:00:00,9.84,9.88,9.78,9.88,393034.8258706468,9.84,9.88,9.78,9.88,393034.8259
2009-02-24 13:30:00,9.88,9.99,9.87,9.99,538461.5384615385,9.88,9.99,9.87,9.99,538461.5385
2009-02-24 14:00:00,9.99,10.03,9.91,9.96,695369.3073096059,9.99,10.03,9.91,9.96,695369.3073
2009-02-24 14:30:00,9.95,10.02,9.91,10.02,678530.4247990815,9.95,10.02,9.91,10.02,678530.4248
2009-02-24 15:00:00,10.02,10.11,9.99,10.11,720244.9292001531,10.02,10.11,9.99,10.11,720244.9292
2009-02-24 15:30:00,10.11,10.12,10.05,10.08,1234978.9513968618,10.11,10.12,10.05,10.08,1234978.9514
2009-02-25 09:30:00,9.95,10.07,9.89,9.99,275545.35017221584,9.95,10.07,9.89,9.99,275545.3502
2009-02-25 10:00:00,9.99,9.99,9.78,9.9,344048.98584003065,9.99,9.99,9.78,9.9,344048.9858
2009-02-25 10:30:00,9.9,9.91,9.75,9.8,241867.58515116727,9.9,9.91,9.75,9.8,241867.5852
2009-02-25 11:00:00,9.8,9.82,9.73,9.77,321469.5752009185,9.8,9.82,9.73,9.77,321469.5752
2009-02-25 11:30:00,9.78,9.81,9.72,9.74,297359.3570608496,9.78,9.81,9.72,9.74,297359.3571
2009-02-25 12:00:00,9.74,9.77,9.63,9.67,342135.4764638347,9.74,9.77,9.63,9.67,342135.4765
2009-02-25 12:30:00,9.67,9.68,9.61,9.62,251817.83390738617,9.67,9.68,9.61,9.62,251817.8339
2009-02-25 13:00:00,9.62,9.68,9.62,9.64,261002.6789131267,9.62,9.68,9.62,9.64,261002.6789
2009-02-25 13:30:00,9.64,9.81,9.64,9.78,397244.54649827786,9.64,9.81,9.64,9.78,397244.5465
2009-02-25 14:00:00,9.78,9.79,9.67,9.75,398392.6521239954,9.78,9.79,9.67,9.75,398392.6521
2009-02-25 14:30:00,9.76,9.78,9.72,9.74,348258.7064676617,9.76,9.78,9.72,9.74,348258.7065
2009-02-25 15:00:00,9.74,9.9,9.74,9.86,429391.5040183697,9.74,9.9,9.74,9.86,429391.504
2009-02-25 15:30:00,9.86,9.87,9.71,9.72,709911.978568695,9.86,9.87,9.71,9.72,709911.9786
2009-02-26 09:30:00,9.79,9.79,9.65,9.67,238423.26827401447,9.79,9.79,9.65,9.67,238423.2683
2009-02-26 10:00:00,9.67,9.7,9.61,9.65,275545.35017221584,9.67,9.7,9.61,9.65,275545.3502
2009-02-26 10:30:00,9.66,9.72,9.61,9.71,305396.0964408726,9.66,9.72,9.61,9.71,305396.0964
2009-02-26 11:00:00,9.71,9.73,9.68,9.72,386146.1921163414,9.71,9.73,9.68,9.72,386146.1921
2009-02-26 11:30:00,9.72,9.75,9.72,9.74,423650.9758897819,9.72,9.75,9.72,9.74,423650.9759
2009-02-26 12:00:00,9.74,9.76,9.69,9.71,349406.81209337927,9.74,9.76,9.69,9.71,349406.8121
2009-02-26 12:30:00,9.71,9.73,9.68,9.68,308075.0095675469,9.71,9.73,9.68,9.68,308075.0096
2009-02-26 13:00:00,9.68,9.7,9.63,9.67,373899.73210868734,9.68,9.7,9.63,9.67,373899.7321
2009-02-26 13:30:00,9.67,9.67,9.62,9.64,278989.6670493685,9.67,9.67,9.62,9.64,278989.667
2009-02-26 14:00:00,9.64,9.67,9.61,9.65,293149.63643321855,9.64,9.67,9.61,9.65,293149.6364
2009-02-26 14:30:00,9.65,9.65,9.55,9.57,467661.6915422886,9.65,9.65,9.55,9.57,467661.6915
2009-02-26 15:00:00,9.56,9.57,9.45,9.5,697665.518561041,9.56,9.57,9.45,9.5,697665.5186
2009-02-26 15:30:00,9.5,9.58,9.48,9.48,889016.4561806354,9.5,9.58,9.48,9.48,889016.4562
2009-02-27 09:30:00,9.64,9.65,9.41,9.59,435132.0321469575,9.64,9.65,9.41,9.59,435132.0321
2009-02-27 10:00:00,9.58,9.66,9.52,9.62,370455.4152315346,9.58,9.66,9.52,9.62,370455.4152
2009-02-27 10:30:00,9.61,9.75,9.57,9.68,533869.1159586682,9.61,9.75,9.57,9.68,533869.116
2009-02-27 11:00:00,9.69,9.69,9.58,9.61,285878.300803674,9.69,9.69,9.58,9.61,285878.3008
2009-02-27 11:30:00,9.61,9.73,9.59,9.71,277076.1576731726,9.61,9.73,9.59,9.71,277076.1577
2009-02-27 12:00:00,9.71,9.79,9.71,9.77,307309.60581706854,9.71,9.79,9.71,9.77,307309.6058
2009-02-27 12:30:00,9.76,9.79,9.72,9.79,295828.54955989285,9.76,9.79,9.72,9.79,295828.5496
2009-02-27 13:00:00,9.79,9.82,9.73,9.73,664753.1572904708,9.79,9.82,9.73,9.73,664753.1573
2009-02-27 13:30:00,9.73,9.75,9.63,9.72,412169.9196326062,9.73,9.75,9.63,9.72,412169.9196
2009-02-27 14:00:00,9.71,9.75,9.69,9.71,384232.6827401454,9.71,9.75,9.69,9.71,384232.6827
2009-02-27 14:30:00,9.72,9.77,9.7,9.73,355912.7439724455,9.72,9.77,9.7,9.73,355912.744
2009-02-27 15:00:00,9.73,9.74,9.57,9.58,585533.8691159587,9.73,9.74,9.57,9.58,585533.8691
2009-02-27 15:30:00,9.58,9.65,9.57,9.58,1174512.05510907,9.58,9.65,9.57,9.58,1174512.0551
2009-03-02 09:30:00,9.44,9.55,9.26,9.33,361653.2721010333,9.44,9.55,9.26,9.33,361653.2721
2009-03-02 10:00:00,9.33,9.44,9.33,9.41,404898.5840030616,9.33,9.44,9.33,9.41,404898.584
2009-03-02 10:30:00,9.4,9.43,9.36,9.37,265595.10141599696,9.4,9.43,9.36,9.37,265595.1014
2009-03-02 11:00:00,9.37,9.41,9.31,9.32,276310.75392269425,9.37,9.41,9.31,9.32,276310.7539
2009-03-02 11:30:00,9.32,9.32,9.26,9.32,336777.650210486,9.32,9.32,9.26,9.32,336777.6502
2009-03-02 12:00:00,9.31,9.32,9.25,9.29,317259.8545732874,9.31,9.32,9.25,9.29,317259.8546
2009-03-02 12:30:00,9.29,9.35,9.28,9.3,211634.1370072713,9.29,9.35,9.28,9.3,211634.137
2009-03-02 13:00:00,9.3,9.33,9.23,9.25,275928.05204745504,9.3,9.33,9.23,9.25,275928.052
2009-03-02 13:30:00,9.25,9.32,9.21,9.32,376578.6452353617,9.25,9.32,9.21,9.32,376578.6452
2009-03-02 14:00:00,9.32,9.32,9.26,9.26,305013.3945656334,9.32,9.32,9.26,9.26,305013.3946
2009-03-02 14:30:00,9.26,9.33,9.25,9.26,467661.6915422886,9.26,9.33,9.25,9.26,467661.6915
2009-03-02 15:00:00,9.26,9.27,9.2,9.23,512055.10907003446,9.26,9.27,9.2,9.23,512055.1091
2009-03-02 15:30:00,9.24,9.28,9.16,9.18,1053195.5606582472,9.24,9.28,9.16,9.18,1053195.5607
2009-03-03 09:30:00,9.19,9.38,9.19,9.33,275928.05204745504,9.19,9.38,9.19,9.33,275928.052
2009-03-03 10:00:00,9.33,9.38,9.25,9.32,570608.4959816303,9.33,9.38,9.25,9.32,570608.496
2009-03-03 10:30:00,9.32,9.33,9.23,9.25,283582.0895522388,9.32,9.33,9.23,9.25,283582.0896
2009-03-03 11:00:00,9.25,9.27,9.12,9.14,453119.0202831994,9.25,9.27,9.12,9.14,453119.0203
2009-03-03 11:30:00,9.14,9.15,9.09,9.11,284730.1951779564,9.14,9.15,9.09,9.11,284730.1952
2009-03-03 12:00:00,9.1,9.19,9.1,9.17,266743.2070417145,9.1,9.19,9.1,9.17,266743.207
2009-03-03 12:30:00,9.17,9.17,9.09,9.12,318407.96019900497,9.17,9.17,9.09,9.12,318407.9602
2009-03-03 13:00:00,9.12,9.19,9.11,9.15,283582.0895522388,9.12,9.19,9.11,9.15,283582.0896
2009-03-03 13:30:00,9.15,9.16,9.11,9.13,348258.7064676617,9.15,9.16,9.11,9.13,348258.7065
2009-03-03 14:00:00,9.13,9.21,9.12,9.18,408725.6027554535,9.13,9.21,9.12,9.18,408725.6028
2009-03-03 14:30:00,9.18,9.3,9.16,9.28,643704.5541523154,9.18,9.3,9.16,9.28,643704.5542
2009-03-03 15:00:00,9.28,9.28,9.18,9.19,384615.3846153846,9.28,9.28,9.18,9.19,384615.3846
2009-03-03 15:30:00,9.2,9.21,9.14,9.14,728281.6685801761,9.2,9.21,9.14,9.14,728281.6686
2009-03-04 09:30:00,9.1,9.23,9.08,9.14,335629.5445847685,9.1,9.23,9.08,9.14,335629.5446
2009-03-04 10:00:00,9.13,9.18,9.08,9.14,437810.94527363183,9.13,9.18,9.08,9.14,437810.9453
2009-03-04 10:30:00,9.15,9.24,9.12,9.2,370455.4152315346,9.15,9.24,9.12,9.2,370455.4152
2009-03-04 11:00:00,9.2,9.24,9.16,9.18,305396.0964408726,9.2,9.24,9.16,9.18,305396.0964
2009-03-04 11:30:00,9.18,9.2,9.16,9.17,362801.37772675086,9.18,9.2,9.16,9.17,362801.3777
2009-03-04 12:00:00,9.17,9.18,9.15,9.16,415996.9383849981,9.17,9.18,9.15,9.16,415996.9384
2009-03-04 12:30:00,9.16,9.18,9.14,9.17,549559.892843475,9.16,9.18,9.14,9.17,549559.8928
2009-03-04 13:00:00,9.17,9.19,9.16,9.17,620742.4416379641,9.17,9.19,9.16,9.17,620742.4416
2009-03-04 13:30:00,9.18,9.24,9.17,9.18,354764.63834672794,9.18,9.24,9.17,9.18,354764.6383
2009-03-04 14:00:00,9.18,9.28,9.17,9.27,291618.8289322618,9.18,9.28,9.17,9.27,291618.8289
2009-03-04 14:30:00,9.27,9.36,9.27,9.35,279755.07079984696,9.27,9.36,9.27,9.35,279755.0708
2009-03-04 15:00:00,9.35,9.38,9.32,9.38,505549.1771909682,9.35,9.38,9.32,9.38,505549.1772
2009-03-04 15:30:00,9.38,9.38,9.24,9.24,641408.3429008803,9.38,9.38,9.24,9.24,641408.3429
2009-03-05 09:30:00,9.32,9.32,8.99,9.05,138155.37696134712,9.32,9.32,8.99,9.05,138155.377
2009-03-05 10:00:00,9.06,9.11,9.03,9.11,365862.9927286644,9.06,9.11,9.03,9.11,365862.9927
2009-03-05 10:30:00,9.11,9.15,9.07,9.09,279755.07079984696,9.11,9.15,9.07,9.09,279755.0708
2009-03-05 11:00:00,9.08,9.12,9.0,9.01,216991.96326062,9.08,9.12,9.0,9.01,216991.9633
2009-03-05 11:30:00,9.01,9.01,8.94,8.96,278224.2632988902,9.01,9.01,8.94,8.96,278224.2633
2009-03-05 12:00:00,8.95,8.95,8.88,8.93,202449.2920015308,8.95,8.95,8.88,8.93,202449.292
2009-03-05 12:30:00,8.93,8.98,8.91,8.91,218522.7707615768,8.93,8.98,8.91,8.91,218522.7708
2009-03-05 13:00:00,8.92,8.99,8.91,8.96,92996.55568312285,8.92,8.99,8.91,8.96,92996.5557
2009-03-05 13:30:00,8.95,8.99,8.94,8.97,247608.11327975508,8.95,8.99,8.94,8.97,247608.1133
2009-03-05 14:00:00,8.97,9.0,8.95,8.95,275545.35017221584,8.97,9.0,8.95,8.95,275545.3502
2009-03-05 14:30:00,8.95,8.98,8.92,8.94,329889.01645618066,8.95,8.98,8.92,8.94,329889.0165
2009-03-05 15:00:00,8.94,9.04,8.93,8.96,481821.6609261386,8.94,9.04,8.93,8.96,481821.6609
2009-03-05 15:30:00,8.97,8.98,8.91,8.95,645235.3616532722,8.97,8.98,8.91,8.95,645235.3617
2009-03-06 09:30:00,8.97,9.03,8.91,8.93,236509.7588978186,8.97,9.03,8.91,8.93,236509.7589
2009-03-06 10:00:00,8.94,8.96,8.85,8.94,184462.3038652889,8.94,8.96,8.85,8.94,184462.3039
2009-03-06 10:30:00,8.92,8.96,8.8,8.82,174512.05510907003,8.92,8.96,8.8,8.82,174512.0551
2009-03-06 11:00:00,8.81,8.86,8.77,8.85,249904.3245311902,8.81,8.86,8.77,8.85,249904.3245
2009-03-06 11:30:00,8.86,8.88,8.83,8.87,140068.88633754305,8.86,8.88,8.83,8.87,140068.8863
2009-03-06 12:00:00,8.86,8.89,8.85,8.86,162265.595101416,8.86,8.89,8.85,8.86,162265.5951
2009-03-06 12:30:00,8.86,8.88,8.81,8.85,276693.45579793345,8.86,8.88,8.81,8.85,276693.4558
2009-03-06 13:00:00,8.85,8.85,8.81,8.83,199770.37887485648,8.85,8.85,8.81,8.83,199770.3789
2009-03-06 13:30:00,8.82,8.84,8.79,8.83,295828.54955989285,8.82,8.84,8.79,8.83,295828.5496
2009-03-06 14:00:00,8.83,8.87,8.8,8.84,309988.51894374285,8.83,8.87,8.8,8.84,309988.5189
2009-03-06 14:30:00,8.84,8.84,8.77,8.78,391886.7202449292,8.84,8.84,8.77,8.78,391886.7202
2009-03-06 15:00:00,8.78,8.82,8.77,8.81,358591.6570991198,8.78,8.82,8.77,8.81,358591.6571
2009-03-06 15:30:00,8.81,8.95,8.81,8.95,805204.745503253,8.81,8.95,8.81,8.95,805204.7455
2009-03-09 09:30:00,8.88,9.05,8.88,9.0,275162.6482969767,8.88,9.05,8.88,9.0,275162.6483
2009-03-09 10:00:00,9.01,9.08,8.97,9.04,182548.794489093,9.01,9.08,8.97,9.04,182548.7945
2009-03-09 10:30:00,9.04,9.08,8.98,9.0,312667.4320704172,9.04,9.08,8.98,9.0,312667.4321
2009-03-09 11:00:00,9.01,9.06,8.98,9.01,201301.18637581324,9.01,9.06,8.98,9.01,201301.1864
2009-03-09 11:30:00,9.01,9.05,8.99,9.01,219670.8763872943,9.01,9.05,8.99,9.01,219670.8764
2009-03-09 12:00:00,9.01,9.06,8.99,9.02,274397.2445464983,9.01,9.06,8.99,9.02,274397.2445
2009-03-09 12:30:00,9.02,9.03,8.95,8.98,150401.83696900116,9.02,9.03,8.95,8.98,150401.837
2009-03-09 13:00:00,8.96,8.96,8.89,8.91,135859.165709912,8.96,8.96,8.89,8.91,135859.1657
2009-03-09 13:30:00,8.92,8.98,8.91,8.96,254114.0451588213,8.92,8.98,8.91,8.96,254114.0452
2009-03-09 14:00:00,8.97,9.01,8.96,9.01,325296.5939533104,8.97,9.01,8.96,9.01,325296.594
2009-03-09 14:30:00,9.0,9.01,8.95,8.98,329889.01645618066,9.0,9.01,8.95,8.98,329889.0165
2009-03-09 15:00:00,8.98,9.0,8.92,8.97,438959.05089934944,8.98,9.0,8.92,8.97,438959.0509
2009-03-09 15:30:00,8.97,9.0,8.95,9.0,713356.2954458477,8.97,9.0,8.95,9.0,713356.2954
2009-03-10 09:30:00,9.11,9.2,8.98,9.18,314580.9414466131,9.11,9.2,8.98,9.18,314580.9414
2009-03-10 10:00:00,9.18,9.27,9.18,9.23,267891.31266743207,9.18,9.27,9.18,9.23,267891.3127
2009-03-10 10:30:00,9.23,9.24,9.16,9.16,199004.9751243781,9.23,9.24,9.16,9.16,199004.9751
2009-03-10 11:00:00,9.16,9.16,9.08,9.14,362801.37772675086,9.16,9.16,9.08,9.14,362801.3777
2009-03-10 11:30:00,9.14,9.19,9.11,9.18,238805.97014925376,9.14,9.19,9.11,9.18,238805.9701
2009-03-10 12:00:00,9.18,9.24,9.17,9.24,201301.18637581324,9.18,9.24,9.17,9.24,201301.1864
2009-03-10 12:30:00,9.24,9.27,9.19,9.2,239571.37389973213,9.24,9.27,9.19,9.2,239571.3739
2009-03-10 13:00:00,9.2,9.22,9.2,9.2,157673.17259854573,9.2,9.22,9.2,9.2,157673.1726
2009-03-10 13:30:00,9.2,9.23,9.15,9.17,164179.10447761195,9.2,9.23,9.15,9.17,164179.1045
2009-03-10 14:00:00,9.17,9.19,9.13,9.16,290853.4251817834,9.17,9.19,9.13,9.16,290853.4252
2009-03-10 14:30:00,9.17,9.2,9.14,9.18,377726.75086107926,9.17,9.2,9.14,9.18,377726.7509
2009-03-10 15:00:00,9.18,9.23,9.17,9.23,463069.2690394183,9.18,9.23,9.17,9.23,463069.269
2009-03-10 15:30:00,9.23,9.28,9.21,9.28,800229.6211251436,9.23,9.28,9.21,9.28,800229.6211
2009-03-11 09:30:00,9.2,9.34,9.09,9.34,252965.9395331037,9.2,9.34,9.09,9.34,252965.9395
2009-03-11 10:00:00,9.34,9.41,9.25,9.4,288557.2139303483,9.34,9.41,9.25,9.4,288557.2139
2009-03-11 10:30:00,9.4,9.41,9.35,9.36,349406.81209337927,9.4,9.41,9.35,9.36,349406.8121
2009-03-11 11:00:00,9.36,9.38,9.32,9.33,390355.9127439725,9.36,9.38,9.32,9.33,390355.9127
2009-03-11 11:30:00,9.33,9.35,9.29,9.29,304247.99081515503,9.33,9.35,9.29,9.29,304247.9908
2009-03-11 12:00:00,9.29,9.3,9.21,9.23,491006.5059318791,9.29,9.3,9.21,9.23,491006.5059
2009-03-11 12:30:00,9.23,9.29,9.22,9.28,340604.66896287794,9.23,9.29,9.22,9.28,340604.669
2009-03-11 13:00:00,9.28,9.29,9.23,9.24,173746.65135859163,9.28,9.29,9.23,9.24,173746.6514
2009-03-11 13:30:00,9.24,9.29,9.23,9.29,269804.822043628,9.24,9.29,9.23,9.29,269804.822
2009-03-11 14:00:00,9.28,9.29,9.21,9.23,226176.8082663605,9.28,9.29,9.21,9.23,226176.8083
2009-03-11 14:30:00,9.22,9.25,9.19,9.19,298507.4626865672,9.22,9.25,9.19,9.19,298507.4627
2009-03-11 15:00:00,9.19,9.24,9.19,9.22,410256.4102564103,9.19,9.24,9.19,9.22,410256.4103
2009-03-11 15:30:00,9.23,9.27,9.21,9.21,649827.7841561424,9.23,9.27,9.21,9.21,649827.7842
2009-03-12 09:30:00,9.22,9.32,9.22,9.3,351320.3214695752,9.22,9.32,9.22,9.3,351320.3215
2009-03-12 10:00:00,9.3,9.46,9.3,9.45,194795.25449674705,9.3,9.46,9.3,9.45,194795.2545
2009-03-12 10:30:00,9.45,9.56,9.44,9.53,199770.37887485648,9.45,9.56,9.44,9.53,199770.3789
2009-03-12 11:00:00,9.53,9.55,9.43,9.43,264446.9957902794,9.53,9.55,9.43,9.43,264446.9958
2009-03-12 11:30:00,9.43,9.52,9.41,9.47,468427.0952927669,9.43,9.52,9.41,9.47,468427.0953
2009-03-12 12:00:00,9.48,9.59,9.47,9.58,479525.4496747034,9.48,9.59,9.47,9.58,479525.4497
2009-03-12 12:30:00,9.58,9.6,9.57,9.6,227707.61576731727,9.58,9.6,9.57,9.6,227707.6158
2009-03-12 13:00:00,9.6,9.6,9.57,9.58,219288.17451205512,9.6,9.6,9.57,9.58,219288.1745
2009-03-12 13:30:00,9.58,9.6,9.55,9.59,261768.08266360508,9.58,9.6,9.55,9.59,261768.0827
2009-03-12 14:00:00,9.59,9.66,9.56,9.64,381936.4714887103,9.59,9.66,9.56,9.64,381936.4715
2009-03-12 14:30:00,9.64,9.72,9.63,9.68,359357.0608495982,9.64,9.72,9.63,9.68,359357.0608
2009-03-12 15:00:00,9.68,9.7,9.67,9.68,328740.9108304631,9.68,9.7,9.67,9.68,328740.9108
2009-03-12 15:30:00,9.68,9.74,9.67,9.72,615001.9135093762,9.68,9.74,9.67,9.72,615001.9135
2009-03-13 09:30:00,9.73,9.77,9.62,9.74,168771.52698048222,9.73,9.77,9.62,9.74,168771.527
2009-03-13 10:00:00,9.76,9.85,9.74,9.76,191733.6394948336,9.76,9.85,9.74,9.76,191733.6395
2009-03-13 10:30:00,9.75,9.82,9.73,9.77,266360.5051664753,9.75,9.82,9.73,9.77,266360.5052
2009-03-13 11:00:00,9.74,9.75,9.66,9.67,385380.78836586303,9.74,9.75,9.66,9.67,385380.7884
2009-03-13 11:30:00,9.67,9.7,9.64,9.67,457328.7409108305,9.67,9.7,9.64,9.67,457328.7409
2009-03-13 12:00:00,9.68,9.73,9.67,9.72,110983.54381936471,9.68,9.73,9.67,9.72,110983.5438
2009-03-13 12:30:00,9.71,9.78,9.71,9.78,123230.00382701877,9.71,9.78,9.71,9.78,123230.0038
2009-03-13 13:00:00,9.78,9.83,9.77,9.81,91083.0463069269,9.78,9.83,9.77,9.81,91083.0463
2009-03-13 13:30:00,9.82,9.83,9.8,9.82,162648.2969766552,9.82,9.83,9.8,9.82,162648.297
2009-03-13 14:00:00,9.82,9.85,9.78,9.79,253731.3432835821,9.82,9.85,9.78,9.79,253731.3433
2009-03-13 14:30:00,9.79,9.84,9.79,9.82,318790.6620742442,9.79,9.84,9.79,9.82,318790.6621
2009-03-13 15:00:00,9.82,9.85,9.81,9.84,289322.61768082663,9.82,9.85,9.81,9.84,289322.6177
2009-03-13 15:30:00,9.84,9.84,9.8,9.82,514734.0221967088,9.84,9.84,9.8,9.82,514734.0222
2009-03-16 09:30:00,9.84,9.93,9.79,9.93,150401.83696900116,9.84,9.93,9.79,9.93,150401.837
2009-03-16 10:00:00,9.93,9.94,9.8,9.8,225411.4045158821,9.93,9.94,9.8,9.8,225411.4045
2009-03-16 10:30:00,9.8,9.91,9.8,9.83,124760.81132797552,9.8,9.91,9.8,9.83,124760.8113
2009-03-16 11:00:00,9.83,9.92,9.83,9.91,185993.1113662457,9.83,9.92,9.83,9.91,185993.1114
2009-03-16 11:30:00,9.9,9.9,9.85,9.86,132797.55070799848,9.9,9.9,9.85,9.86,132797.5507
2009-03-16 12:00:00,9.86,9.86,9.82,9.82,181017.98698813625,9.86,9.86,9.82,9.82,181017.987
2009-03-16 12:30:00,9.82,9.86,9.82,9.84,185610.4094910065,9.82,9.86,9.82,9.84,185610.4095
2009-03-16 13:00:00,9.85,9.85,9.79,9.81,178721.77573670112,9.85,9.85,9.79,9.81,178721.7757
2009-03-16 13:30:00,9.81,9.85,9.79,9.8,257558.362035974,9.81,9.85,9.79,9.8,257558.362
2009-03-16 14:00:00,9.79,9.82,9.77,9.8,305778.7983161118,9.79,9.82,9.77,9.8,305778.7983
2009-03-16 14:30:00,9.81,9.84,9.78,9.79,365480.2908534252,9.81,9.84,9.78,9.79,365480.2909
2009-03-16 15:00:00,9.79,9.8,9.67,9.69,909299.6555683124,9.79,9.8,9.67,9.69,909299.6556
2009-03-16 15:30:00,9.69,9.71,9.67,9.67,710294.6804439342,9.69,9.71,9.67,9.67,710294.6804
2009-03-17 09:30:00,9.75,9.78,9.72,9.75,203980.0995024876,9.75,9.78,9.72,9.75,203980.0995
2009-03-17 10:00:00,9.75,9.8,9.67,9.69,293532.3383084577,9.75,9.8,9.67,9.69,293532.3383
2009-03-17 10:30:00,9.68,9.74,9.68,9.73,244929.2001530808,9.68,9.74,9.68,9.73,244929.2002
2009-03-17 11:00:00,9.71,9.74,9.67,9.68,128970.5319556066,9.71,9.74,9.67,9.68,128970.532
2009-03-17 11:30:00,9.68,9.69,9.67,9.68,177573.67011098354,9.68,9.69,9.67,9.68,177573.6701
2009-03-17 12:00:00,9.68,9.69,9.67,9.68,654420.2066590127,9.68,9.69,9.67,9.68,654420.2067
2009-03-17 12:30:00,9.68,9.79,9.67,9.74,247608.11327975508,9.68,9.79,9.67,9.74,247608.1133
2009-03-17 13:00:00,9.74,9.81,9.74,9.79,127057.02257941064,9.74,9.81,9.74,9.79,127057.0226
2009-03-17 13:30:00,9.79,9.83,9.74,9.75,250287.02640642945,9.79,9.83,9.74,9.75,250287.0264
2009-03-17 14:00:00,9.75,9.79,9.73,9.73,138155.37696134712,9.75,9.79,9.73,9.73,138155.377
2009-03-17 14:30:00,9.73,9.82,9.72,9.8,156907.76884806735,9.73,9.82,9.72,9.8,156907.7688
2009-03-17 15:00:00,9.8,9.88,9.79,9.84,256410.25641025644,9.8,9.88,9.79,9.84,256410.2564
2009-03-17 15:30:00,9.84,10.14,9.79,9.94,700727.1335629545,9.84,10.14,9.79,9.94,700727.1336
2009-03-18 09:30:00,9.92,9.97,9.85,9.97,131266.74320704173,9.92,9.97,9.85,9.97,131266.7432
2009-03-18 10:00:00,9.98,9.99,9.9,9.92,226559.5101415997,9.98,9.99,9.9,9.92,226559.5101
2009-03-18 10:30:00,9.92,9.97,9.86,9.97,164179.10447761195,9.92,9.97,9.86,9.97,164179.1045
2009-03-18 11:00:00,9.97,9.99,9.93,9.95,199004.9751243781,9.97,9.99,9.93,9.95,199004.9751
2009-03-18 11:30:00,9.95,9.99,9.95,9.99,127439.72445464984,9.95,9.99,9.95,9.99,127439.7245
2009-03-18 12:00:00,9.99,10.01,9.98,10.0,163413.70072713358,9.99,10.01,9.98,10.0,163413.7007
2009-03-18 12:30:00,10.01,10.03,9.97,10.01,124760.81132797552,10.01,10.03,9.97,10.01,124760.8113
2009-03-18 13:00:00,10.01,10.01,9.98,10.0,120551.09070034444,10.01,10.01,9.98,10.0,120551.0907
2009-03-18 13:30:00,10.0,10.03,9.99,10.01,170302.33448143897,10.0,10.03,9.99,10.01,170302.3345
2009-03-18 14:00:00,10.01,10.23,9.98,10.15,361653.2721010333,10.01,10.23,9.98,10.15,361653.2721
2009-03-18 14:30:00,10.14,10.17,10.08,10.11,636433.2185227708,10.14,10.17,10.08,10.11,636433.2185
2009-03-18 15:00:00,10.11,10.11,9.89,9.95,724454.6498277842,10.11,10.11,9.89,9.95,724454.6498
2009-03-18 15:30:00,9.95,10.01,9.89,10.01,816303.0998851894,9.95,10.01,9.89,10.01,816303.0999
2009-03-19 09:30:00,10.17,10.17,9.86,9.87,130118.63758132416,10.17,10.17,9.86,9.87,130118.6376
2009-03-19 10:00:00,9.86,9.89,9.81,9.82,131649.4450822809,9.86,9.89,9.81,9.82,131649.4451
2009-03-19 10:30:00,9.83,9.9,9.82,9.84,114427.8606965174,9.83,9.9,9.82,9.84,114427.8607
2009-03-19 11:00:00,9.84,9.86,9.75,9.75,146192.11634137007,9.84,9.86,9.75,9.75,146192.1163
2009-03-19 11:30:00,9.75,9.79,9.69,9.72,282433.98392652126,9.75,9.79,9.69,9.72,282433.9839
2009-03-19 12:00:00,9.72,9.74,9.67,9.67,246460.0076540376,9.72,9.74,9.67,9.67,246460.0077
2009-03-19 12:30:00,9.67,9.71,9.67,9.68,639494.8335246843,9.67,9.71,9.67,9.68,639494.8335
2009-03-19 13:00:00,9.67,9.69,9.67,9.69,158055.87447378493,9.67,9.69,9.67,9.69,158055.8745
2009-03-19 13:30:00,9.69,9.73,9.68,9.72,200918.4845005741,9.69,9.73,9.68,9.72,200918.4845
2009-03-19 14:00:00,9.72,9.77,9.71,9.73,238423.26827401447,9.72,9.77,9.71,9.73,238423.2683
2009-03-19 14:30:00,9.73,9.75,9.71,9.73,282816.68580176047,9.73,9.75,9.71,9.73,282816.6858
2009-03-19 15:00:00,9.73,9.76,9.72,9.76,382701.8752391887,9.73,9.76,9.72,9.76,382701.8752
2009-03-19 15:30:00,9.76,9.79,9.73,9.76,576731.7259854573,9.76,9.79,9.73,9.76,576731.726
2009-03-20 09:30:00,9.72,9.96,9.72,9.91,894756.9843092231,9.72,9.96,9.72,9.91,894756.9843
2009-03-20 10:00:00,9.92,9.94,9.87,9.92,661308.840413318,9.92,9.94,9.87,9.92,661308.8404
2009-03-20 10:30:00,9.92,9.93,9.86,9.89,111748.94756984308,9.92,9.93,9.86,9.89,111748.9476
2009-03-20 11:00:00,9.89,9.89,9.78,9.82,109070.03444316876,9.89,9.89,9.78,9.82,109070.0344
2009-03-20 11:30:00,9.82,9.86,9.82,9.86,153846.15384615384,9.82,9.86,9.82,9.86,153846.1538
2009-03-20 12:00:00,9.86,9.88,9.83,9.87,92996.55568312285,9.86,9.88,9.83,9.87,92996.5557
2009-03-20 12:30:00,9.87,9.9,9.78,9.8,174129.35323383086,9.87,9.9,9.78,9.8,174129.3532
2009-03-20 13:00:00,9.8,9.81,9.75,9.75,66972.82816685802,9.8,9.81,9.75,9.75,66972.8282
2009-03-20 13:30:00,9.75,9.78,9.7,9.71,116341.37007271335,9.75,9.78,9.7,9.71,116341.3701
2009-03-20 14:00:00,9.71,9.75,9.69,9.74,110983.54381936471,9.71,9.75,9.69,9.74,110983.5438
2009-03-20 14:30:00,9.74,9.76,9.7,9.76,137772.67508610792,9.74,9.76,9.7,9.76,137772.6751
2009-03-20 15:00:00,9.76,9.8,9.74,9.78,241484.8832759281,9.76,9.8,9.74,9.78,241484.8833
2009-03-20 15:30:00,9.78,9.82,9.74,9.74,418293.1496364332,9.78,9.82,9.74,9.74,418293.1496
2009-03-23 09:30:00,9.98,10.04,9.86,9.94,439341.7527745886,9.98,10.04,9.86,9.94,439341.7528
2009-03-23 10:00:00,9.95,10.03,9.93,9.95,261768.08266360508,9.95,10.03,9.93,9.95,261768.0827
2009-03-23 10:30:00,9.95,10.0,9.93,9.94,462303.8652889399,9.95,10.0,9.93,9.94,462303.8653
2009-03-23 11:00:00,9.94,9.94,9.91,9.92,650975.8897818599,9.94,9.94,9.91,9.92,650975.8898
2009-03-23 11:30:00,9.92,9.93,9.91,9.93,300803.6739380023,9.92,9.93,9.91,9.93,300803.6739
2009-03-23 12:00:00,9.92,10.02,9.92,10.02,278224.2632988902,9.92,10.02,9.92,10.02,278224.2633
2009-03-23 12:30:00,10.02,10.03,10.01,10.01,91083.0463069269,10.02,10.03,10.01,10.01,91083.0463
2009-03-23 13:00:00,10.0,10.07,9.98,9.98,130118.63758132416,10.0,10.07,9.98,9.98,130118.6376
2009-03-23 13:30:00,9.98,10.01,9.97,9.98,205510.9070034444,9.98,10.01,9.97,9.98,205510.907
2009-03-23 14:00:00,9.99,10.02,9.97,10.02,109452.73631840796,9.99,10.02,9.97,10.02,109452.7363
2009-03-23 14:30:00,10.01,10.15,10.01,10.14,292384.23268274014,10.01,10.15,10.01,10.14,292384.2327
2009-03-23 15:00:00,10.14,10.14,10.08,10.13,241867.58515116727,10.14,10.14,10.08,10.13,241867.5852
2009-03-23 15:30:00,10.13,10.23,10.12,10.23,517795.6371986223,10.13,10.23,10.12,10.23,517795.6372
2009-03-24 09:30:00,10.1,10.2,10.03,10.09,121699.196326062,10.1,10.2,10.03,10.09,121699.1963
2009-03-24 10:00:00,10.1,10.18,10.08,10.08,174512.05510907003,10.1,10.18,10.08,10.08,174512.0551
2009-03-24 10:30:00,10.08,10.11,10.05,10.07,128205.12820512822,10.08,10.11,10.05,10.07,128205.1282
2009-03-24 11:00:00,10.07,10.1,10.06,10.07,150401.83696900116,10.07,10.1,10.06,10.07,150401.837
2009-03-24 11:30:00,10.07,10.08,10.03,10.08,271718.331419824,10.07,10.08,10.03,10.08,271718.3314
2009-03-24 12:00:00,10.08,10.13,10.08,10.11,120933.79257558363,10.08,10.13,10.08,10.11,120933.7926
2009-03-24 12:30:00,10.11,10.16,10.08,10.15,96440.87256027554,10.11,10.16,10.08,10.15,96440.8726
2009-03-24 13:00:00,10.14,10.19,10.1,10.18,208955.223880597,10.14,10.19,10.1,10.18,208955.2239
2009-03-24 13:30:00,10.19,10.19,10.09,10.11,245694.60390355915,10.19,10.19,10.09,10.11,245694.6039
2009-03-24 14:00:00,10.1,10.15,10.09,10.11,220436.28013777267,10.1,10.15,10.09,10.11,220436.2801
2009-03-24 14:30:00,10.11,10.14,10.1,10.12,376195.9433601225,10.11,10.14,10.1,10.12,376195.9434
2009-03-24 15:00:00,10.11,10.12,10.07,10.08,313432.8358208956,10.11,10.12,10.07,10.08,313432.8358
2009-03-24 15:30:00,10.09,10.1,10.02,10.03,684270.9529276694,10.09,10.1,10.02,10.03,684270.9529
2009-03-25 09:30:00,10.12,10.2,10.09,10.19,214313.05013394565,10.12,10.2,10.09,10.19,214313.0501
2009-03-25 10:00:00,10.2,10.32,10.19,10.29,296211.25143513206,10.2,10.32,10.19,10.29,296211.2514
2009-03-25 10:30:00,10.29,10.44,10.27,10.42,592039.8009950249,10.29,10.44,10.27,10.42,592039.801
2009-03-25 11:00:00,10.42,10.52,10.41,10.47,588978.1859931113,10.42,10.52,10.41,10.47,588978.186
2009-03-25 11:30:00,10.47,10.49,10.41,10.49,401454.2671259089,10.47,10.49,10.41,10.49,401454.2671
2009-03-25 12:00:00,10.49,10.53,10.4,10.42,462303.8652889399,10.49,10.53,10.4,10.42,462303.8653
2009-03-25 12:30:00,10.43,10.43,10.32,10.34,449292.0015308075,10.43,10.43,10.32,10.34,449292.0015
2009-03-25 13:00:00,10.34,10.36,10.24,10.27,406812.0933792576,10.34,10.36,10.24,10.27,406812.0934
2009-03-25 13:30:00,10.27,10.28,10.23,10.24,251052.4301569078,10.27,10.28,10.23,10.24,251052.4302
2009-03-25 14:00:00,10.24,10.25,10.16,10.17,242632.98890164564,10.24,10.25,10.16,10.17,242632.9889
2009-03-25 14:30:00,10.17,10.19,10.09,10.1,365862.9927286644,10.17,10.19,10.09,10.1,365862.9927
2009-03-25 15:00:00,10.1,10.23,10.08,10.22,533486.414083429,10.1,10.23,10.08,10.22,533486.4141
2009-03-25 15:30:00,10.22,10.34,10.22,10.33,1143895.905089935,10.22,10.34,10.22,10.33,1143895.9051
2009-03-26 09:30:00,10.14,10.45,10.14,10.39,294297.7420589361,10.14,10.45,10.14,10.39,294297.7421
2009-03-26 10:00:00,10.39,10.42,10.32,10.34,160352.08572522007,10.39,10.42,10.32,10.34,160352.0857
2009-03-26 10:30:00,10.34,10.46,10.34,10.44,249138.92078071184,10.34,10.46,10.34,10.44,249138.9208
2009-03-26 11:00:00,10.45,10.5,10.43,10.43,295828.54955989285,10.45,10.5,10.43,10.43,295828.5496
2009-03-26 11:30:00,10.43,10.48,10.4,10.41,174512.05510907003,10.43,10.48,10.4,10.41,174512.0551
2009-03-26 12:00:00,10.42,10.45,10.39,10.43,190585.533869116,10.42,10.45,10.39,10.43,190585.5339
2009-03-26 12:30:00,10.43,10.43,10.38,10.39,130884.04133180254,10.43,10.43,10.38,10.39,130884.0413
2009-03-26 13:00:00,10.39,10.5,10.39,10.49,273249.13892078074,10.39,10.5,10.39,10.49,273249.1389
2009-03-26 13:30:00,10.49,10.51,10.41,10.44,305778.7983161118,10.49,10.51,10.41,10.44,305778.7983
2009-03-26 14:00:00,10.43,10.52,10.43,10.48,390355.9127439725,10.43,10.52,10.43,10.48,390355.9127
2009-03-26 14:30:00,10.48,10.51,10.43,10.44,504401.0715652507,10.48,10.51,10.43,10.44,504401.0716
2009-03-26 15:00:00,10.44,10.49,10.42,10.49,516647.5315729047,10.44,10.49,10.42,10.49,516647.5316
2009-03-26 15:30:00,10.49,10.57,10.45,10.57,1241102.1814006888,10.49,10.57,10.45,10.57,1241102.1814
2009-03-27 09:30:00,10.48,10.5,10.36,10.48,108687.33256792958,10.48,10.5,10.36,10.48,108687.3326
2009-03-27 10:00:00,10.48,10.54,10.48,10.54,110983.54381936471,10.48,10.54,10.48,10.54,110983.5438
2009-03-27 10:30:00,10.54,10.6,10.53,10.57,137772.67508610792,10.54,10.6,10.53,10.57,137772.6751
2009-03-27 11:00:00,10.57,10.61,10.56,10.59,170302.33448143897,10.57,10.61,10.56,10.59,170302.3345
2009-03-27 11:30:00,10.59,10.6,10.55,10.57,148871.0294680444,10.59,10.6,10.55,10.57,148871.0295
2009-03-27 12:00:00,10.56,10.59,10.53,10.53,132032.1469575201,10.56,10.59,10.53,10.53,132032.147
2009-03-27 12:30:00,10.54,10.56,10.49,10.5,97588.97818599312,10.54,10.56,10.49,10.5,97588.9782
2009-03-27 13:00:00,10.49,10.49,10.44,10.48,156142.36509758898,10.49,10.49,10.44,10.48,156142.3651
2009-03-27 13:30:00,10.48,10.53,10.44,10.47,130884.04133180254,10.48,10.53,10.44,10.47,130884.0413
2009-03-27 14:00:00,10.47,10.55,10.47,10.51,189054.7263681592,10.47,10.55,10.47,10.51,189054.7264
2009-03-27 14:30:00,10.51,10.53,10.47,10.53,212782.2426329889,10.51,10.53,10.47,10.53,212782.2426
2009-03-27 15:00:00,10.53,10.57,10.49,10.5,242632.98890164564,10.53,10.57,10.49,10.5,242632.9889
2009-03-27 15:30:00,10.5,10.52,10.45,10.47,417145.0440107157,10.5,10.52,10.45,10.47,417145.044
2009-03-30 09:30:00,10.35,10.44,10.26,10.28,153846.15384615384,10.35,10.44,10.26,10.28,153846.1538
2009-03-30 10:00:00,10.28,10.34,10.28,10.3,129735.93570608496,10.28,10.34,10.28,10.3,129735.9357
2009-03-30 10:30:00,10.3,10.31,10.24,10.29,150401.83696900116,10.3,10.31,10.24,10.29,150401.837
2009-03-30 11:00:00,10.29,10.33,10.26,10.26,145809.4144661309,10.29,10.33,10.26,10.26,145809.4145
2009-03-30 11:30:00,10.26,10.32,10.24,10.32,76540.37504783773,10.26,10.32,10.24,10.32,76540.375
2009-03-30 12:00:00,10.32,10.36,10.32,10.34,63528.511289705326,10.32,10.36,10.32,10.34,63528.5113
2009-03-30 12:30:00,10.34,10.34,10.3,10.3,63911.21316494452,10.34,10.34,10.3,10.3,63911.2132
2009-03-30 13:00:00,10.3,10.3,10.26,10.29,97206.27631075392,10.3,10.3,10.26,10.29,97206.2763
2009-03-30 13:30:00,10.29,10.31,10.25,10.26,174129.35323383086,10.29,10.31,10.25,10.26,174129.3532
2009-03-30 14:00:00,10.25,10.29,10.24,10.25,126674.32070417146,10.25,10.29,10.24,10.25,126674.3207
2009-03-30 14:30:00,10.25,10.26,10.22,10.23,234978.95139686184,10.25,10.26,10.22,10.23,234978.9514
2009-03-30 15:00:00,10.23,10.3,10.23,10.27,246460.0076540376,10.23,10.3,10.23,10.27,246460.0077
2009-03-30 15:30:00,10.27,10.33,10.27,10.32,455415.23153463454,10.27,10.33,10.27,10.32,455415.2315
2009-03-31 09:30:00,10.47,10.47,10.34,10.43,133180.25258323766,10.47,10.47,10.34,10.43,133180.2526
2009-03-31 10:00:00,10.43,10.47,10.4,10.46,82663.60505166475,10.43,10.47,10.4,10.46,82663.6051
2009-03-31 10:30:00,10.47,10.5,10.42,10.43,92996.55568312285,10.47,10.5,10.42,10.43,92996.5557
2009-03-31 11:00:00,10.43,10.47,10.42,10.44,117106.77382319172,10.43,10.47,10.42,10.44,117106.7738
2009-03-31 11:30:00,10.43,10.45,10.42,10.43,76540.37504783773,10.43,10.45,10.42,10.43,76540.375
2009-03-31 12:00:00,10.42,10.43,10.38,10.39,126291.61882893227,10.42,10.43,10.38,10.39,126291.6188
2009-03-31 12:30:00,10.39,10.44,10.38,10.43,97971.6800612323,10.39,10.44,10.38,10.43,97971.6801
2009-03-31 13:00:00,10.43,10.46,10.43,10.46,135859.165709912,10.43,10.46,10.43,10.46,135859.1657
2009-03-31 13:30:00,10.46,10.49,10.46,10.49,120551.09070034444,10.46,10.49,10.46,10.49,120551.0907
2009-03-31 14:00:00,10.49,10.53,10.48,10.53,186758.51511672407,10.49,10.53,10.48,10.53,186758.5151
2009-03-31 14:30:00,10.53,10.6,10.53,10.55,189820.1301186376,10.53,10.6,10.53,10.55,189820.1301
2009-03-31 15:00:00,10.56,10.56,10.5,10.54,189054.7263681592,10.56,10.56,10.5,10.54,189054.7264
2009-03-31 15:30:00,10.53,10.53,10.4,10.46,853042.4799081516,10.53,10.53,10.4,10.46,853042.4799
2009-04-01 09:30:00,10.37,10.38,10.14,10.15,233830.8457711443,10.37,10.38,10.14,10.15,233830.8458
2009-04-01 10:00:00,10.15,10.33,10.13,10.27,268274.01454267127,10.15,10.33,10.13,10.27,268274.0145
2009-04-01 10:30:00,10.26,10.36,10.26,10.31,127439.72445464984,10.26,10.36,10.26,10.31,127439.7245
2009-04-01 11:00:00,10.31,10.35,10.3,10.34,92231.15193264448,10.31,10.35,10.3,10.34,92231.1519
2009-04-01 11:30:00,10.34,10.36,10.31,10.31,154994.25947187142,10.34,10.36,10.31,10.31,154994.2595
2009-04-01 12:00:00,10.31,10.35,10.31,10.34,139686.18446230388,10.31,10.35,10.31,10.34,139686.1845
2009-04-01 12:30:00,10.33,10.36,10.33,10.34,102946.80443934177,10.33,10.36,10.33,10.34,102946.8044
2009-04-01 13:00:00,10.34,10.38,10.33,10.37,79601.99004975124,10.34,10.38,10.33,10.37,79601.99
2009-04-01 13:30:00,10.37,10.37,10.32,10.35,259471.87141217,10.37,10.37,10.32,10.35,259471.8714
2009-04-01 14:00:00,10.36,10.42,10.35,10.39,198622.27324913893,10.36,10.42,10.35,10.39,198622.2732
2009-04-01 14:30:00,10.39,10.41,10.37,10.38,160352.08572522007,10.39,10.41,10.37,10.38,160352.0857
2009-04-01 15:00:00,10.39,10.39,10.28,10.33,323000.38270187523,10.39,10.39,10.28,10.33,323000.3827
2009-04-01 15:30:00,10.34,10.42,10.33,10.41,500956.754688098,10.34,10.42,10.33,10.41,500956.7547
2009-04-02 09:30:00,10.52,10.65,10.52,10.65,264446.9957902794,10.52,10.65,10.52,10.65,264446.9958
2009-04-02 10:00:00,10.65,10.71,10.64,10.67,125908.91695369309,10.65,10.71,10.64,10.67,125908.917
2009-04-02 10:30:00,10.66,10.78,10.65,10.77,189437.4282433984,10.66,10.78,10.65,10.77,189437.4282
2009-04-02 11:00:00,10.78,10.82,10.76,10.82,181400.68886337543,10.78,10.82,10.76,10.82,181400.6889
2009-04-02 11:30:00,10.81,10.83,10.78,10.82,206276.3107539227,10.81,10.83,10.78,10.82,206276.3108
2009-04-02 12:00:00,10.82,10.9,10.8,10.88,399158.0558744738,10.82,10.9,10.8,10.88,399158.0559
2009-04-02 12:30:00,10.88,10.91,10.86,10.89,254879.44890929968,10.88,10.91,10.86,10.89,254879.4489
2009-04-02 13:00:00,10.89,10.89,10.81,10.82,230769.2307692308,10.89,10.89,10.81,10.82,230769.2308
2009-04-02 13:30:00,10.82,10.83,10.76,10.8,315346.34519709146,10.82,10.83,10.76,10.8,315346.3452
2009-04-02 14:00:00,10.8,10.84,10.77,10.83,209720.6276310754,10.8,10.84,10.77,10.83,209720.6276
2009-04-02 14:30:00,10.83,10.86,10.81,10.82,267891.31266743207,10.83,10.86,10.81,10.82,267891.3127
2009-04-02 15:00:00,10.81,10.83,10.74,10.78,337160.35208572523,10.81,10.83,10.74,10.78,337160.3521
2009-04-02 15:30:00,10.78,10.78,10.7,10.74,693455.7979334099,10.78,10.78,10.7,10.74,693455.7979
2009-04-03 09:30:00,10.72,10.77,10.59,10.62,149253.73134328358,10.72,10.77,10.59,10.62,149253.7313
2009-04-03 10:00:00,10.63,10.65,10.59,10.61,133562.95445847686,10.63,10.65,10.59,10.61,133562.9545
2009-04-03 10:30:00,10.61,10.63,10.59,10.62,159203.98009950249,10.61,10.63,10.59,10.62,159203.9801
2009-04-03 11:00:00,10.62,10.63,10.54,10.58,455797.93340987375,10.62,10.63,10.54,10.58,455797.9334
2009-04-03 11:30:00,10.58,10.58,10.55,10.55,137007.27133562954,10.58,10.58,10.55,10.55,137007.2713
2009-04-03 12:00:00,10.55,10.58,10.52,10.54,182548.794489093,10.55,10.58,10.52,10.54,182548.7945
2009-04-03 12:30:00,10.54,10.56,10.51,10.52,126291.61882893227,10.54,10.56,10.51,10.52,126291.6188
2009-04-03 13:00:00,10.52,10.56,10.51,10.56,129735.93570608496,10.52,10.56,10.51,10.56,129735.9357
2009-04-03 13:30:00,10.56,10.56,10.53,10.53,211251.4351320321,10.56,10.56,10.53,10.53,211251.4351
2009-04-03 14:00:00,10.53,10.54,10.5,10.54,207041.71450440108,10.53,10.54,10.5,10.54,207041.7145
2009-04-03 14:30:00,10.54,10.55,10.53,10.55,162648.2969766552,10.54,10.55,10.53,10.55,162648.297
2009-04-03 15:00:00,10.54,10.55,10.48,10.48,264064.2939150402,10.54,10.55,10.48,10.48,264064.2939
2009-04-03 15:30:00,10.49,10.56,10.47,10.56,433218.5227707616,10.49,10.56,10.47,10.56,433218.5228
2009-04-06 09:30:00,10.52,10.62,10.46,10.6,118254.8794489093,10.52,10.62,10.46,10.6,118254.8794
2009-04-06 10:00:00,10.6,10.63,10.48,10.49,114810.5625717566,10.6,10.63,10.48,10.49,114810.5626
2009-04-06 10:30:00,10.49,10.52,10.47,10.47,122081.8982013012,10.49,10.52,10.47,10.47,122081.8982
2009-04-06 11:00:00,10.47,10.48,10.43,10.47,97588.97818599312,10.47,10.48,10.43,10.47,97588.9782
2009-04-06 11:30:00,10.47,10.5,10.43,10.44,85725.22005357826,10.47,10.5,10.43,10.44,85725.2201
2009-04-06 12:00:00,10.45,10.46,10.41,10.41,79601.99004975124,10.45,10.46,10.41,10.41,79601.99
2009-04-06 12:30:00,10.41,10.41,10.4,10.41,119020.28319938768,10.41,10.41,10.4,10.41,119020.2832
2009-04-06 13:00:00,10.41,10.44,10.41,10.43,106008.41944125526,10.41,10.44,10.41,10.43,106008.4194
2009-04-06 13:30:00,10.43,10.51,10.42,10.47,151549.9425947187,10.43,10.51,10.42,10.47,151549.9426
2009-04-06 14:00:00,10.47,10.49,10.44,10.45,109835.43819364716,10.47,10.49,10.44,10.45,109835.4382
2009-04-06 14:30:00,10.45,10.5,10.42,10.49,187523.91886720245,10.45,10.5,10.42,10.49,187523.9189
2009-04-06 15:00:00,10.48,10.5,10.44,10.48,224646.00076540376,10.48,10.5,10.44,10.48,224646.0008
2009-04-06 15:30:00,10.48,10.53,10.45,10.52,323383.08457711444,10.48,10.53,10.45,10.52,323383.0846
2009-04-07 09:30:00,10.39,10.4,10.29,10.39,138538.0788365863,10.39,10.4,10.29,10.39,138538.0788
2009-04-07 10:00:00,10.4,10.46,10.38,10.44,215078.45388442403,10.4,10.46,10.38,10.44,215078.4539
2009-04-07 10:30:00,10.43,10.46,10.41,10.41,336777.650210486,10.43,10.46,10.41,10.41,336777.6502
2009-04-07 11:00:00,10.41,10.43,10.4,10.41,178721.77573670112,10.41,10.43,10.4,10.41,178721.7757
2009-04-07 11:30:00,10.4,10.43,10.37,10.38,173363.94948335248,10.4,10.43,10.37,10.38,173363.9495
2009-04-07 12:00:00,10.39,10.42,10.38,10.39,185993.1113662457,10.39,10.42,10.38,10.39,185993.1114
2009-04-07 12:30:00,10.39,10.42,10.39,10.42,235361.65327210104,10.39,10.42,10.39,10.42,235361.6533
2009-04-07 13:00:00,10.41,10.41,10.31,10.32,363566.78147722926,10.41,10.41,10.31,10.32,363566.7815
2009-04-07 13:30:00,10.32,10.35,10.32,10.34,146192.11634137007,10.32,10.35,10.32,10.34,146192.1163
2009-04-07 14:00:00,10.34,10.35,10.31,10.33,186758.51511672407,10.34,10.35,10.31,10.33,186758.5151
2009-04-07 14:30:00,10.33,10.35,10.31,10.35,192116.3413700727,10.33,10.35,10.31,10.35,192116.3414
2009-04-07 15:00:00,10.35,10.4,10.33,10.36,215843.8576349024,10.35,10.4,10.33,10.36,215843.8576
2009-04-07 15:30:00,10.37,10.37,10.3,10.32,1015690.7768848068,10.37,10.37,10.3,10.32,1015690.7769
2009-04-08 09:30:00,10.44,10.51,10.43,10.47,197091.46574818212,10.44,10.51,10.43,10.47,197091.4657
2009-04-08 10:00:00,10.46,10.46,10.33,10.33,121316.49445082282,10.46,10.46,10.33,10.33,121316.4945
2009-04-08 10:30:00,10.34,10.36,10.3,10.3,264064.2939150402,10.34,10.36,10.3,10.3,264064.2939
2009-04-08 11:00:00,10.3,10.32,10.29,10.32,150401.83696900116,10.3,10.32,10.29,10.32,150401.837
2009-04-08 11:30:00,10.31,10.33,10.3,10.31,165327.2101033295,10.31,10.33,10.3,10.31,165327.2101
2009-04-08 12:00:00,10.3,10.31,10.28,10.28,254496.74703406048,10.3,10.31,10.28,10.28,254496.747
2009-04-08 12:30:00,10.28,10.32,10.28,10.3,250287.02640642945,10.28,10.32,10.28,10.3,250287.0264
2009-04-08 13:00:00,10.3,10.35,10.29,10.35,356295.4458476847,10.3,10.35,10.29,10.35,356295.4458
2009-04-08 13:30:00,10.34,10.35,10.32,10.35,302334.4814389591,10.34,10.35,10.32,10.35,302334.4814
2009-04-08 14:00:00,10.34,10.34,10.3,10.31,191350.9376195944,10.34,10.34,10.3,10.31,191350.9376
2009-04-08 14:30:00,10.31,10.33,10.29,10.29,210486.03138155377,10.31,10.33,10.29,10.29,210486.0314
2009-04-08 15:00:00,10.29,10.31,10.27,10.29,310371.22081898205,10.29,10.31,10.27,10.29,310371.2208
2009-04-08 15:30:00,10.29,10.33,10.27,10.33,746651.3585916571,10.29,10.33,10.27,10.33,746651.3586
2009-04-09 09:30:00,10.46,10.61,10.45,10.61,207041.71450440108,10.46,10.61,10.45,10.61,207041.7145
2009-04-09 10:00:00,10.61,10.67,10.61,10.65,114045.15882127822,10.61,10.67,10.61,10.65,114045.1588
2009-04-09 10:30:00,10.63,10.63,10.54,10.56,203980.0995024876,10.63,10.63,10.54,10.56,203980.0995
2009-04-09 11:00:00,10.56,10.58,10.54,10.54,112514.35132032148,10.56,10.58,10.54,10.54,112514.3513
2009-04-09 11:30:00,10.54,10.57,10.51,10.56,270187.5239188672,10.54,10.57,10.51,10.56,270187.5239
2009-04-09 12:00:00,10.55,10.56,10.54,10.56,146192.11634137007,10.55,10.56,10.54,10.56,146192.1163
2009-04-09 12:30:00,10.56,10.56,10.55,10.55,74626.86567164179,10.56,10.56,10.55,10.55,74626.8657
2009-04-09 13:00:00,10.55,10.56,10.55,10.55,94527.3631840796,10.55,10.56,10.55,10.55,94527.3632
2009-04-09 13:30:00,10.55,10.56,10.55,10.55,137772.67508610792,10.55,10.56,10.55,10.55,137772.6751
2009-04-09 14:00:00,10.56,10.57,10.53,10.55,163413.70072713358,10.56,10.57,10.53,10.55,163413.7007
2009-04-09 14:30:00,10.55,10.59,10.55,10.56,266360.5051664753,10.55,10.59,10.55,10.56,266360.5052
2009-04-09 15:00:00,10.56,10.56,10.53,10.55,195177.95637198625,10.56,10.56,10.53,10.55,195177.9564
2009-04-09 15:30:00,10.56,10.58,10.52,10.57,460390.355912744,10.56,10.58,10.52,10.57,460390.3559
2009-04-13 09:30:00,10.49,10.55,10.45,10.55,487944.8909299656,10.49,10.55,10.45,10.55,487944.8909
2009-04-13 10:00:00,10.54,10.61,10.53,10.56,161500.19135093762,10.54,10.61,10.53,10.56,161500.1914
2009-04-13 10:30:00,10.57,10.58,10.54,10.55,131649.4450822809,10.57,10.58,10.54,10.55,131649.4451
2009-04-13 11:00:00,10.55,10.59,10.51,10.59,134711.0600841944,10.55,10.59,10.51,10.59,134711.0601
2009-04-13 11:30:00,10.58,10.62,10.58,10.62,75774.97129735936,10.58,10.62,10.58,10.62,75774.9713
2009-04-13 12:00:00,10.61,10.66,10.61,10.65,231534.6345197092,10.61,10.66,10.61,10.65,231534.6345
2009-04-13 12:30:00,10.65,10.67,10.63,10.64,145426.7125908917,10.65,10.67,10.63,10.64,145426.7126
2009-04-13 13:00:00,10.64,10.69,10.62,10.67,72713.35629544585,10.64,10.69,10.62,10.67,72713.3563
2009-04-13 13:30:00,10.67,10.67,10.64,10.65,73096.05817068504,10.67,10.67,10.64,10.65,73096.0582
2009-04-13 14:00:00,10.65,10.65,10.61,10.65,156142.36509758898,10.65,10.65,10.61,10.65,156142.3651
2009-04-13 14:30:00,10.65,10.67,10.64,10.65,144278.60696517414,10.65,10.67,10.64,10.65,144278.607
2009-04-13 15:00:00,10.65,10.7,10.64,10.69,242250.28702640644,10.65,10.7,10.64,10.69,242250.287
2009-04-13 15:30:00,10.69,10.71,10.67,10.67,533869.1159586682,10.69,10.71,10.67,10.67,533869.116
2009-04-14 09:30:00,10.63,10.65,10.55,10.59,169154.2288557214,10.63,10.65,10.55,10.59,169154.2289
2009-04-14 10:00:00,10.59,10.68,10.59,10.68,123230.00382701877,10.59,10.68,10.59,10.68,123230.0038
2009-04-14 10:30:00,10.68,10.72,10.68,10.71,194412.55262150784,10.68,10.72,10.68,10.71,194412.5526
2009-04-14 11:00:00,10.71,10.71,10.63,10.63,125526.2150784539,10.71,10.71,10.63,10.63,125526.2151
2009-04-14 11:30:00,10.63,10.67,10.63,10.65,90317.64255644853,10.63,10.67,10.63,10.65,90317.6426
2009-04-14 12:00:00,10.65,10.65,10.62,10.64,88786.83505549177,10.65,10.65,10.62,10.64,88786.8351
2009-04-14 12:30:00,10.64,10.65,10.58,10.59,154994.25947187142,10.64,10.65,10.58,10.59,154994.2595
2009-04-14 13:00:00,10.59,10.61,10.58,10.6,122464.6000765404,10.59,10.61,10.58,10.6,122464.6001
2009-04-14 13:30:00,10.6,10.62,10.58,10.62,135476.4638346728,10.6,10.62,10.58,10.62,135476.4638
2009-04-14 14:00:00,10.62,10.68,10.62,10.68,90700.34443168771,10.62,10.68,10.62,10.68,90700.3444
2009-04-14 14:30:00,10.68,10.69,10.65,10.69,142747.7994642174,10.68,10.69,10.65,10.69,142747.7995
2009-04-14 15:00:00,10.69,10.7,10.64,10.65,158055.87447378493,10.69,10.7,10.64,10.65,158055.8745
2009-04-14 15:30:00,10.65,10.66,10.62,10.62,413700.72713356296,10.65,10.66,10.62,10.62,413700.7271
2009-04-15 09:30:00,10.7,10.74,10.58,10.72,150019.13509376196,10.7,10.74,10.58,10.72,150019.1351
2009-04-15 10:00:00,10.73,10.79,10.73,10.79,217374.6651358592,10.73,10.79,10.73,10.79,217374.6651
2009-04-15 10:30:00,10.78,10.78,10.76,10.76,129735.93570608496,10.78,10.78,10.76,10.76,129735.9357
2009-04-15 11:00:00,10.76,10.8,10.75,10.79,234978.95139686184,10.76,10.8,10.75,10.79,234978.9514
2009-04-15 11:30:00,10.79,10.8,10.75,10.78,129735.93570608496,10.79,10.8,10.75,10.78,129735.9357
2009-04-15 12:00:00,10.78,10.78,10.72,10.72,64676.61691542289,10.78,10.78,10.72,10.72,64676.6169
2009-04-15 12:30:00,10.71,10.71,10.67,10.71,50133.94565633372,10.71,10.71,10.67,10.71,50133.9457
2009-04-15 13:00:00,10.71,10.73,10.7,10.71,88786.83505549177,10.71,10.73,10.7,10.71,88786.8351
2009-04-15 13:30:00,10.71,10.71,10.65,10.66,52430.15690776885,10.71,10.71,10.65,10.66,52430.1569
2009-04-15 14:00:00,10.66,10.68,10.64,10.65,101033.2950631458,10.66,10.68,10.64,10.65,101033.2951
2009-04-15 14:30:00,10.64,10.65,10.58,10.6,498660.5434366629,10.64,10.65,10.58,10.6,498660.5434
2009-04-15 15:00:00,10.6,10.68,10.6,10.68,307309.60581706854,10.6,10.68,10.6,10.68,307309.6058
2009-04-15 15:30:00,10.68,10.74,10.67,10.74,403367.7765021049,10.68,10.74,10.67,10.74,403367.7765
2009-04-16 09:30:00,10.77,10.84,10.63,10.79,235744.35514734025,10.77,10.84,10.63,10.79,235744.3551
2009-04-16 10:00:00,10.8,10.8,10.75,10.76,155759.6632223498,10.8,10.8,10.75,10.76,155759.6632
2009-04-16 10:30:00,10.75,10.76,10.69,10.71,123995.40757749714,10.75,10.76,10.69,10.71,123995.4076
2009-04-16 11:00:00,10.71,10.77,10.71,10.77,101033.2950631458,10.71,10.77,10.71,10.77,101033.2951
2009-04-16 11:30:00,10.77,10.79,10.77,10.78,86490.62380405664,10.77,10.79,10.77,10.78,86490.6238
2009-04-16 12:00:00,10.78,10.79,10.76,10.76,69269.03941829315,10.78,10.79,10.76,10.76,69269.0394
2009-04-16 12:30:00,10.77,10.81,10.76,10.8,101033.2950631458,10.77,10.81,10.76,10.8,101033.2951
2009-04-16 13:00:00,10.8,10.81,10.78,10.79,114810.5625717566,10.8,10.81,10.78,10.79,114810.5626
2009-04-16 13:30:00,10.79,10.8,10.76,10.79,409491.0065059319,10.79,10.8,10.76,10.79,409491.0065
2009-04-16 14:00:00,10.79,10.82,10.78,10.8,214313.05013394565,10.79,10.82,10.78,10.8,214313.0501
2009-04-16 14:30:00,10.79,10.9,10.79,10.9,338308.4577114428,10.79,10.9,10.79,10.9,338308.4577
2009-04-16 15:00:00,10.9,10.97,10.89,10.94,402985.0746268657,10.9,10.97,10.89,10.94,402985.0746
2009-04-16 15:30:00,10.94,11.0,10.94,10.95,712590.8916953694,10.94,11.0,10.94,10.95,712590.8917
2009-04-17 09:30:00,10.94,10.98,10.88,10.95,357826.25334864145,10.94,10.98,10.88,10.95,357826.2533
2009-04-17 10:00:00,10.95,10.99,10.93,10.93,70417.14504401071,10.95,10.99,10.93,10.93,70417.145
2009-04-17 10:30:00,10.94,10.94,10.88,10.89,87256.02755453502,10.94,10.94,10.88,10.89,87256.0276
2009-04-17 11:00:00,10.9,10.91,10.84,10.85,407577.497129736,10.9,10.91,10.84,10.85,407577.4971
2009-04-17 11:30:00,10.85,10.88,10.83,10.84,203980.0995024876,10.85,10.88,10.83,10.84,203980.0995
2009-04-17 12:00:00,10.84,10.84,10.82,10.83,70417.14504401071,10.84,10.84,10.82,10.83,70417.145
2009-04-17 12:30:00,10.83,10.83,10.82,10.82,117872.17757367012,10.83,10.83,10.82,10.82,117872.1776
2009-04-17 13:00:00,10.82,10.84,10.81,10.83,255262.15078453888,10.82,10.84,10.81,10.83,255262.1508
2009-04-17 13:30:00,10.83,10.88,10.81,10.88,185993.1113662457,10.83,10.88,10.81,10.88,185993.1114
2009-04-17 14:00:00,10.88,10.91,10.88,10.9,288174.5120551091,10.88,10.91,10.88,10.9,288174.5121
2009-04-17 14:30:00,10.9,10.94,10.87,10.88,163796.40260237275,10.9,10.94,10.87,10.88,163796.4026
2009-04-17 15:00:00,10.87,10.88,10.85,10.86,344431.6877152698,10.87,10.88,10.85,10.86,344431.6877
2009-04-17 15:30:00,10.86,10.91,10.85,10.89,397627.24837351707,10.86,10.91,10.85,10.89,397627.2484
2009-04-20 09:30:00,10.96,10.97,10.74,10.94,238423.26827401447,10.96,10.97,10.74,10.94,238423.2683
2009-04-20 10:00:00,10.94,10.95,10.81,10.82,203597.3976272484,10.94,10.95,10.81,10.82,203597.3976
2009-04-20 10:30:00,10.81,10.82,10.72,10.73,104094.91006505932,10.81,10.82,10.72,10.73,104094.9101
2009-04-20 11:00:00,10.72,10.72,10.69,10.72,195177.95637198625,10.72,10.72,10.69,10.72,195177.9564
2009-04-20 11:30:00,10.72,10.74,10.68,10.69,135859.165709912,10.72,10.74,10.68,10.69,135859.1657
2009-04-20 12:00:00,10.68,10.7,10.66,10.67,64293.9150401837,10.68,10.7,10.66,10.67,64293.915
2009-04-20 12:30:00,10.67,10.7,10.66,10.7,61997.70378874857,10.67,10.7,10.66,10.7,61997.7038
2009-04-20 13:00:00,10.68,10.68,10.65,10.67,114045.15882127822,10.68,10.68,10.65,10.67,114045.1588
2009-04-20 13:30:00,10.67,10.73,10.67,10.73,169919.63260619977,10.67,10.73,10.67,10.73,169919.6326
2009-04-20 14:00:00,10.73,10.73,10.66,10.7,218140.0688863376,10.73,10.73,10.66,10.7,218140.0689
2009-04-20 14:30:00,10.7,10.72,10.67,10.68,289322.61768082663,10.7,10.72,10.67,10.68,289322.6177
2009-04-20 15:00:00,10.68,10.72,10.68,10.71,151549.9425947187,10.68,10.72,10.68,10.71,151549.9426
2009-04-20 15:30:00,10.71,10.74,10.66,10.69,670493.6854190585,10.71,10.74,10.66,10.69,670493.6854
2009-04-21 09:30:00,10.7,10.86,10.63,10.73,226942.2120168389,10.7,10.86,10.63,10.73,226942.212
2009-04-21 10:00:00,10.73,10.75,10.68,10.71,215078.45388442403,10.73,10.75,10.68,10.71,215078.4539
2009-04-21 10:30:00,10.71,10.71,10.65,10.66,118637.5813241485,10.71,10.71,10.65,10.66,118637.5813
2009-04-21 11:00:00,10.66,10.7,10.66,10.68,94144.6613088404,10.66,10.7,10.66,10.68,94144.6613
2009-04-21 11:30:00,10.69,10.71,10.67,10.69,130118.63758132416,10.69,10.71,10.67,10.69,130118.6376
2009-04-21 12:00:00,10.7,10.71,10.63,10.63,153463.45197091467,10.7,10.71,10.63,10.63,153463.452
2009-04-21 12:30:00,10.62,10.64,10.57,10.57,286643.7045541523,10.62,10.64,10.57,10.57,286643.7046
2009-04-21 13:00:00,10.57,10.6,10.55,10.58,188672.02449292003,10.57,10.6,10.55,10.58,188672.0245
2009-04-21 13:30:00,10.58,10.6,10.56,10.57,187141.21699196327,10.58,10.6,10.56,10.57,187141.217
2009-04-21 14:00:00,10.57,10.57,10.5,10.53,255644.8526597781,10.57,10.57,10.5,10.53,255644.8527
2009-04-21 14:30:00,10.54,10.55,10.52,10.52,278606.9651741293,10.54,10.55,10.52,10.52,278606.9652
2009-04-21 15:00:00,10.52,10.53,10.5,10.5,806735.5530042098,10.52,10.53,10.5,10.5,806735.553
2009-04-21 15:30:00,10.5,10.51,10.46,10.48,1006888.6337543054,10.5,10.51,10.46,10.48,1006888.6338
2009-04-22 09:30:00,10.47,10.5,10.32,10.47,251817.83390738617,10.47,10.5,10.32,10.47,251817.8339
2009-04-22 10:00:00,10.48,10.57,10.48,10.53,173746.65135859163,10.48,10.57,10.48,10.53,173746.6514
2009-04-22 10:30:00,10.53,10.54,10.49,10.5,265212.39954075776,10.53,10.54,10.49,10.5,265212.3995
2009-04-22 11:00:00,10.51,10.51,10.46,10.47,371986.2227324914,10.51,10.51,10.46,10.47,371986.2227
2009-04-22 11:30:00,10.47,10.51,10.46,10.48,157673.17259854573,10.47,10.51,10.46,10.48,157673.1726
2009-04-22 12:00:00,10.49,10.56,10.48,10.56,390355.9127439725,10.49,10.56,10.48,10.56,390355.9127
2009-04-22 12:30:00,10.56,10.6,10.53,10.56,490241.1021814007,10.56,10.6,10.53,10.56,490241.1022
2009-04-22 13:00:00,10.56,10.57,10.51,10.53,181783.39073861463,10.56,10.57,10.51,10.53,181783.3907
2009-04-22 13:30:00,10.53,10.6,10.53,10.57,309988.51894374285,10.53,10.6,10.53,10.57,309988.5189
2009-04-22 14:00:00,10.57,10.62,10.57,10.6,208189.82013011863,10.57,10.62,10.57,10.6,208189.8201
2009-04-22 14:30:00,10.6,10.65,10.6,10.62,215843.8576349024,10.6,10.65,10.6,10.62,215843.8576
2009-04-22 15:00:00,10.62,10.68,10.6,10.62,373517.03023344814,10.62,10.68,10.6,10.62,373517.0302
2009-04-22 15:30:00,10.62,10.62,10.52,10.52,642173.7466513587,10.62,10.62,10.52,10.52,642173.7467
2009-04-23 09:30:00,10.44,10.52,10.29,10.33,270952.9276693456,10.44,10.52,10.29,10.33,270952.9277
2009-04-23 10:00:00,10.33,10.36,10.3,10.35,205128.20512820515,10.33,10.36,10.3,10.35,205128.2051
2009-04-23 10:30:00,10.35,10.35,10.27,10.27,270570.22579410643,10.35,10.35,10.27,10.27,270570.2258
2009-04-23 11:00:00,10.26,10.3,10.24,10.25,220436.28013777267,10.26,10.3,10.24,10.25,220436.2801
2009-04-23 11:30:00,10.25,10.28,10.24,10.25,180635.28511289705,10.25,10.28,10.24,10.25,180635.2851
2009-04-23 12:00:00,10.26,10.3,10.26,10.28,125526.2150784539,10.26,10.3,10.26,10.28,125526.2151
2009-04-23 12:30:00,10.28,10.3,10.27,10.29,103712.20818982011,10.28,10.3,10.27,10.29,103712.2082
2009-04-23 13:00:00,10.29,10.31,10.27,10.29,151549.9425947187,10.29,10.31,10.27,10.29,151549.9426
2009-04-23 13:30:00,10.28,10.29,10.25,10.28,271718.331419824,10.28,10.29,10.25,10.28,271718.3314
2009-04-23 14:00:00,10.28,10.28,10.25,10.28,160734.78760045924,10.28,10.28,10.25,10.28,160734.7876
2009-04-23 14:30:00,10.28,10.31,10.27,10.27,267508.6107921929,10.28,10.31,10.27,10.27,267508.6108
2009-04-23 15:00:00,10.27,10.3,10.25,10.29,438193.64714887104,10.27,10.3,10.25,10.29,438193.6471
2009-04-23 15:30:00,10.29,10.32,10.27,10.32,791810.1798698814,10.29,10.32,10.27,10.32,791810.1799
2009-04-24 09:30:00,10.36,10.44,10.28,10.39,190202.8319938768,10.36,10.44,10.28,10.39,190202.832
2009-04-24 10:00:00,10.39,10.42,10.31,10.34,112514.35132032148,10.39,10.42,10.31,10.34,112514.3513
2009-04-24 10:30:00,10.34,10.38,10.34,10.38,90317.64255644853,10.34,10.38,10.34,10.38,90317.6426
2009-04-24 11:00:00,10.38,10.38,10.34,10.37,78836.58629927287,10.38,10.38,10.34,10.37,78836.5863
2009-04-24 11:30:00,10.36,10.39,10.36,10.38,81898.20130118637,10.36,10.39,10.36,10.38,81898.2013
2009-04-24 12:00:00,10.38,10.42,10.36,10.42,70799.8469192499,10.38,10.42,10.36,10.42,70799.8469
2009-04-24 12:30:00,10.42,10.43,10.39,10.41,48603.13815537696,10.42,10.43,10.39,10.41,48603.1382
2009-04-24 13:00:00,10.4,10.41,10.39,10.4,43628.01377726751,10.4,10.41,10.39,10.4,43628.0138
2009-04-24 13:30:00,10.4,10.4,10.38,10.4,103712.20818982011,10.4,10.4,10.38,10.4,103712.2082
2009-04-24 14:00:00,10.4,10.43,10.32,10.4,261002.6789131267,10.4,10.43,10.32,10.4,261002.6789
2009-04-24 14:30:00,10.4,10.45,10.39,10.45,249521.62265595104,10.4,10.45,10.39,10.45,249521.6227
2009-04-24 15:00:00,10.45,10.48,10.41,10.43,199004.9751243781,10.45,10.48,10.41,10.43,199004.9751
2009-04-24 15:30:00,10.43,10.45,10.39,10.42,485265.9778032913,10.43,10.45,10.39,10.42,485265.9778
2009-04-27 09:30:00,10.31,10.61,10.31,10.59,393800.2296211252,10.31,10.61,10.31,10.59,393800.2296
2009-04-27 10:00:00,10.6,10.64,10.56,10.57,354381.93647148873,10.6,10.64,10.56,10.57,354381.9365
2009-04-27 10:30:00,10.57,10.66,10.56,10.65,303865.28893991583,10.57,10.66,10.56,10.65,303865.2889
2009-04-27 11:00:00,10.64,10.69,10.64,10.67,231917.3363949484,10.64,10.69,10.64,10.67,231917.3364
2009-04-27 11:30:00,10.67,10.74,10.66,10.73,147722.92384232685,10.67,10.74,10.66,10.73,147722.9238
2009-04-27 12:00:00,10.73,10.81,10.73,10.81,259089.1695369308,10.73,10.81,10.73,10.81,259089.1695
2009-04-27 12:30:00,10.81,10.82,10.72,10.74,298124.760811328,10.81,10.82,10.72,10.74,298124.7608
2009-04-27 13:00:00,10.74,10.74,10.7,10.71,201683.88825105244,10.74,10.74,10.7,10.71,201683.8883
2009-04-27 13:30:00,10.71,10.72,10.68,10.71,145809.4144661309,10.71,10.72,10.68,10.71,145809.4145
2009-04-27 14:00:00,10.71,10.72,10.68,10.7,199387.6769996173,10.71,10.72,10.68,10.7,199387.677
2009-04-27 14:30:00,10.71,10.73,10.71,10.72,216609.2613853808,10.71,10.73,10.71,10.72,216609.2614
2009-04-27 15:00:00,10.72,10.74,10.7,10.71,672789.8966704938,10.72,10.74,10.7,10.71,672789.8967
2009-04-27 15:30:00,10.71,10.73,10.69,10.71,641791.0447761194,10.71,10.73,10.69,10.71,641791.0448
2009-04-28 09:30:00,10.82,10.85,10.71,10.78,174894.75698430924,10.82,10.85,10.71,10.78,174894.757
2009-04-28 10:00:00,10.78,10.86,10.76,10.78,322617.6808266361,10.78,10.86,10.76,10.78,322617.6808
2009-04-28 10:30:00,10.78,10.82,10.77,10.78,154228.85572139305,10.78,10.82,10.77,10.78,154228.8557
2009-04-28 11:00:00,10.78,10.8,10.75,10.78,124760.81132797552,10.78,10.8,10.75,10.78,124760.8113
2009-04-28 11:30:00,10.78,10.8,10.76,10.79,135093.7619594336,10.78,10.8,10.76,10.79,135093.762
2009-04-28 12:00:00,10.79,10.85,10.79,10.84,209337.92575583624,10.79,10.85,10.79,10.84,209337.9258
2009-04-28 12:30:00,10.84,10.91,10.84,10.89,123230.00382701877,10.84,10.91,10.84,10.89,123230.0038
2009-04-28 13:00:00,10.89,10.9,10.82,10.83,98737.08381171068,10.89,10.9,10.82,10.83,98737.0838
2009-04-28 13:30:00,10.83,10.86,10.83,10.84,135093.7619594336,10.83,10.86,10.83,10.84,135093.762
2009-04-28 14:00:00,10.84,10.9,10.84,10.89,152315.3463451971,10.84,10.9,10.84,10.89,152315.3463
2009-04-28 14:30:00,10.89,10.9,10.86,10.86,102946.80443934177,10.89,10.9,10.86,10.86,102946.8044
2009-04-28 15:00:00,10.86,10.87,10.81,10.81,194412.55262150784,10.86,10.87,10.81,10.81,194412.5526
2009-04-28 15:30:00,10.8,10.83,10.77,10.77,295445.84768465365,10.8,10.83,10.77,10.77,295445.8477
2009-04-29 09:30:00,10.91,10.94,10.83,10.85,153463.45197091467,10.91,10.94,10.83,10.85,153463.452
2009-04-29 10:00:00,10.85,10.95,10.84,10.95,178721.77573670112,10.85,10.95,10.84,10.95,178721.7757
2009-04-29 10:30:00,10.95,10.96,10.93,10.94,247608.11327975508,10.95,10.96,10.93,10.94,247608.1133
2009-04-29 11:00:00,10.94,10.96,10.93,10.95,210868.73325679297,10.94,10.96,10.93,10.95,210868.7333
2009-04-29 11:30:00,10.95,10.96,10.9,10.91,278989.6670493685,10.95,10.96,10.9,10.91,278989.667
2009-04-29 12:00:00,10.91,10.94,10.89,10.91,251435.13203214697,10.91,10.94,10.89,10.91,251435.132
2009-04-29 12:30:00,10.91,10.92,10.88,10.88,228090.31764255645,10.91,10.92,10.88,10.88,228090.3176
2009-04-29 13:00:00,10.88,10.91,10.88,10.9,201683.88825105244,10.88,10.91,10.88,10.9,201683.8883
2009-04-29 13:30:00,10.9,10.9,10.86,10.88,262533.48641408345,10.9,10.9,10.86,10.88,262533.4864
2009-04-29 14:00:00,10.88,10.91,10.87,10.9,172215.8438576349,10.88,10.91,10.87,10.9,172215.8439
2009-04-29 14:30:00,10.9,10.93,10.86,10.9,253731.3432835821,10.9,10.93,10.86,10.9,253731.3433
2009-04-29 15:00:00,10.9,10.92,10.86,10.87,221201.68388825105,10.9,10.92,10.86,10.87,221201.6839
2009-04-29 15:30:00,10.86,10.88,10.8,10.84,546880.9797168006,10.86,10.88,10.8,10.84,546880.9797
2009-04-30 09:30:00,10.79,10.95,10.71,10.77,204362.80137772675,10.79,10.95,10.71,10.77,204362.8014
2009-04-30 10:00:00,10.78,10.84,10.77,10.81,373134.328358209,10.78,10.84,10.77,10.81,373134.3284
2009-04-30 10:30:00,10.81,10.83,10.79,10.82,236509.7588978186,10.81,10.83,10.79,10.82,236509.7589
2009-04-30 11:00:00,10.83,10.85,10.81,10.82,107539.22694221202,10.83,10.85,10.81,10.82,107539.2269
2009-04-30 11:30:00,10.81,10.82,10.77,10.78,68120.93379257558,10.81,10.82,10.77,10.78,68120.9338
2009-04-30 12:00:00,10.79,10.83,10.78,10.81,96823.57443551472,10.79,10.83,10.78,10.81,96823.5744
2009-04-30 12:30:00,10.82,10.82,10.74,10.77,133945.65633371603,10.82,10.82,10.74,10.77,133945.6563
2009-04-30 13:00:00,10.76,10.77,10.68,10.68,236509.7588978186,10.76,10.77,10.68,10.68,236509.7589
2009-04-30 13:30:00,10.68,10.71,10.67,10.7,153080.75009567547,10.68,10.71,10.67,10.7,153080.7501
2009-04-30 14:00:00,10.7,10.74,10.7,10.74,246460.0076540376,10.7,10.74,10.7,10.74,246460.0077
2009-04-30 14:30:00,10.74,10.74,10.7,10.73,180635.28511289705,10.74,10.74,10.7,10.73,180635.2851
2009-04-30 15:00:00,10.72,10.73,10.66,10.72,610409.4910065059,10.72,10.73,10.66,10.72,610409.491
2009-04-30 15:30:00,10.71,10.78,10.71,10.73,684653.6548029085,10.71,10.78,10.71,10.73,684653.6548
2009-05-01 09:30:00,10.74,10.75,10.62,10.69,253731.3432835821,10.74,10.75,10.62,10.69,253731.3433
2009-05-01 10:00:00,10.69,10.73,10.65,10.7,140834.29008802143,10.69,10.73,10.65,10.7,140834.2901
2009-05-01 10:30:00,10.71,10.76,10.69,10.75,132414.84883275928,10.71,10.76,10.69,10.75,132414.8488
2009-05-01 11:00:00,10.74,10.75,10.7,10.73,225411.4045158821,10.74,10.75,10.7,10.73,225411.4045
2009-05-01 11:30:00,10.73,10.77,10.7,10.77,295828.54955989285,10.73,10.77,10.7,10.77,295828.5496
2009-05-01 12:00:00,10.77,10.86,10.75,10.8,486414.0834290088,10.77,10.86,10.75,10.8,486414.0834
2009-05-01 12:30:00,10.79,10.82,10.77,10.8,99502.48756218904,10.79,10.82,10.77,10.8,99502.4876
2009-05-01 13:00:00,10.79,10.84,10.78,10.83,278989.6670493685,10.79,10.84,10.78,10.83,278989.667
2009-05-01 13:30:00,10.83,10.83,10.78,10.82,279372.36892460776,10.83,10.83,10.78,10.82,279372.3689
2009-05-01 14:00:00,10.82,10.82,10.78,10.81,265212.39954075776,10.82,10.82,10.78,10.81,265212.3995
2009-05-01 14:30:00,10.81,10.88,10.81,10.84,414848.8327592805,10.81,10.88,10.81,10.84,414848.8328
2009-05-01 15:00:00,10.84,10.91,10.84,10.84,595484.1178721776,10.84,10.91,10.84,10.84,595484.1179
2009-05-01 15:30:00,10.84,10.9,10.83,10.89,1153846.153846154,10.84,10.9,10.83,10.89,1153846.1538
2009-05-04 09:30:00,11.48,11.73,11.32,11.53,2014925.3731343283,11.48,11.73,11.32,11.53,2014925.3731
2009-05-04 10:00:00,11.54,11.6,11.52,11.56,767699.9617298126,11.54,11.6,11.52,11.56,767699.9617
2009-05-04 10:30:00,11.56,11.64,11.52,11.61,842326.8274014543,11.56,11.64,11.52,11.61,842326.8274
2009-05-04 11:00:00,11.61,11.86,11.57,11.84,1228090.3176425565,11.61,11.86,11.57,11.84,1228090.3176
2009-05-04 11:30:00,11.86,11.96,11.8,11.95,839647.91427478,11.86,11.96,11.8,11.95,839647.9143
2009-05-04 12:00:00,11.95,11.95,11.83,11.86,628779.181017987,11.95,11.95,11.83,11.86,628779.181
2009-05-04 12:30:00,11.86,11.93,11.86,11.9,556448.5265977804,11.86,11.93,11.86,11.9,556448.5266
2009-05-04 13:00:00,11.89,11.92,11.86,11.87,396861.84462303866,11.89,11.92,11.86,11.87,396861.8446
2009-05-04 13:30:00,11.87,11.89,11.82,11.84,743589.7435897436,11.87,11.89,11.82,11.84,743589.7436
2009-05-04 14:00:00,11.84,11.87,11.81,11.87,282051.28205128206,11.84,11.87,11.81,11.87,282051.2821
2009-05-04 14:30:00,11.87,11.89,11.84,11.85,398009.9502487562,11.87,11.89,11.84,11.85,398009.9502
2009-05-04 15:00:00,11.85,11.87,11.83,11.86,349024.11021814006,11.85,11.87,11.83,11.86,349024.1102
2009-05-04 15:30:00,11.86,11.95,11.86,11.95,693455.7979334099,11.86,11.95,11.86,11.95,693455.7979
2009-05-05 09:30:00,11.47,11.74,11.42,11.74,1157673.1725985457,11.47,11.74,11.42,11.74,1157673.1726
2009-05-05 10:00:00,11.74,11.75,11.7,11.73,615767.3172598546,11.74,11.75,11.7,11.73,615767.3173
2009-05-05 10:30:00,11.72,11.73,11.62,11.63,455415.23153463454,11.72,11.73,11.62,11.63,455415.2315
2009-05-05 11:00:00,11.63,11.65,11.62,11.63,235361.65327210104,11.63,11.65,11.62,11.63,235361.6533
2009-05-05 11:30:00,11.63,11.64,11.52,11.52,336777.650210486,11.63,11.64,11.52,11.52,336777.6502
2009-05-05 12:00:00,11.53,11.59,11.52,11.54,351320.3214695752,11.53,11.59,11.52,11.54,351320.3215
2009-05-05 12:30:00,11.54,11.55,11.5,11.5,303865.28893991583,11.54,11.55,11.5,11.5,303865.2889
2009-05-05 13:00:00,11.5,11.5,11.47,11.49,368541.90585533873,11.5,11.5,11.47,11.49,368541.9059
2009-05-05 13:30:00,11.49,11.54,11.48,11.54,297742.0589360888,11.49,11.54,11.48,11.54,297742.0589
2009-05-05 14:00:00,11.54,11.54,11.49,11.49,304247.99081515503,11.54,11.54,11.49,11.49,304247.9908
2009-05-05 14:30:00,11.49,11.55,11.49,11.53,203597.3976272484,11.49,11.55,11.49,11.53,203597.3976
2009-05-05 15:00:00,11.53,11.57,11.53,11.55,289705.31955606584,11.53,11.57,11.53,11.55,289705.3196
2009-05-05 15:30:00,11.55,11.61,11.55,11.61,495216.22655951016,11.55,11.61,11.55,11.61,495216.2266
2009-05-06 09:30:00,11.65,11.7,11.49,11.49,200535.7826253349,11.65,11.7,11.49,11.49,200535.7826
2009-05-06 10:00:00,11.49,11.58,11.47,11.47,615767.3172598546,11.49,11.58,11.47,11.47,615767.3173
2009-05-06 10:30:00,11.47,11.51,11.46,11.5,158821.2782242633,11.47,11.51,11.46,11.5,158821.2782
2009-05-06 11:00:00,11.5,11.51,11.46,11.49,158055.87447378493,11.5,11.51,11.46,11.49,158055.8745
2009-05-06 11:30:00,11.49,11.5,11.45,11.48,129735.93570608496,11.49,11.5,11.45,11.48,129735.9357
2009-05-06 12:00:00,11.47,11.51,11.45,11.51,150784.5388442403,11.47,11.51,11.45,11.51,150784.5388
2009-05-06 12:30:00,11.51,11.51,11.45,11.46,60084.19441255263,11.51,11.51,11.45,11.46,60084.1944
2009-05-06 13:00:00,11.45,11.46,11.42,11.43,160734.78760045924,11.45,11.46,11.42,11.43,160734.7876
2009-05-06 13:30:00,11.43,11.51,11.42,11.49,106391.12131649443,11.43,11.51,11.42,11.49,106391.1213
2009-05-06 14:00:00,11.49,11.54,11.46,11.52,223880.59701492536,11.49,11.54,11.46,11.52,223880.597
2009-05-06 14:30:00,11.52,11.55,11.5,11.53,260237.27516264832,11.52,11.55,11.5,11.53,260237.2752
2009-05-06 15:00:00,11.53,11.55,11.49,11.5,240719.4795254497,11.53,11.55,11.49,11.5,240719.4795
2009-05-06 15:30:00,11.5,11.54,11.47,11.54,434749.3302717183,11.5,11.54,11.47,11.54,434749.3303
2009-05-07 09:30:00,11.56,11.76,11.54,11.65,217757.3670110984,11.56,11.76,11.54,11.65,217757.367
2009-05-07 10:00:00,11.65,11.69,11.61,11.65,226942.2120168389,11.65,11.69,11.61,11.65,226942.212
2009-05-07 10:30:00,11.64,11.71,11.63,11.66,146192.11634137007,11.64,11.71,11.63,11.66,146192.1163
2009-05-07 11:00:00,11.65,11.74,11.65,11.73,145426.7125908917,11.65,11.74,11.65,11.73,145426.7126
2009-05-07 11:30:00,11.73,11.79,11.72,11.79,133945.65633371603,11.73,11.79,11.72,11.79,133945.6563
2009-05-07 12:00:00,11.79,11.79,11.7,11.71,140451.58821278226,11.79,11.79,11.7,11.71,140451.5882
2009-05-07 12:30:00,11.71,11.75,11.71,11.73,102564.10256410256,11.71,11.75,11.71,11.73,102564.1026
2009-05-07 13:00:00,11.73,11.75,11.7,11.73,152315.3463451971,11.73,11.75,11.7,11.73,152315.3463
2009-05-07 13:30:00,11.73,11.74,11.66,11.69,181017.98698813625,11.73,11.74,11.66,11.69,181017.987
2009-05-07 14:00:00,11.69,11.7,11.64,11.67,228473.01951779565,11.69,11.7,11.64,11.67,228473.0195
2009-05-07 14:30:00,11.67,11.72,11.65,11.69,482969.7665518561,11.67,11.72,11.65,11.69,482969.7666
2009-05-07 15:00:00,11.69,11.76,11.68,11.73,605817.0685036357,11.69,11.76,11.68,11.73,605817.0685
2009-05-07 15:30:00,11.72,11.75,11.65,11.71,584003.061615002,11.72,11.75,11.65,11.71,584003.0616
2009-05-08 09:30:00,11.85,12.08,11.84,12.05,338691.159586682,11.85,12.08,11.84,12.05,338691.1596
2009-05-08 10:00:00,12.04,12.07,11.99,12.06,280520.4745503253,12.04,12.07,11.99,12.06,280520.4746
2009-05-08 10:30:00,12.05,12.11,11.98,12.06,401071.5652506697,12.05,12.11,11.98,12.06,401071.5653
2009-05-08 11:00:00,12.06,12.09,11.99,12.04,223115.193264447,12.06,12.09,11.99,12.04,223115.1933
2009-05-08 11:30:00,12.04,12.1,12.0,12.09,267125.9089169537,12.04,12.1,12.0,12.09,267125.9089
2009-05-08 12:00:00,12.1,12.15,12.09,12.11,204745.50325296595,12.1,12.15,12.09,12.11,204745.5033
2009-05-08 12:30:00,12.11,12.14,12.08,12.14,127057.02257941064,12.11,12.14,12.08,12.14,127057.0226
2009-05-08 13:00:00,12.14,12.14,12.1,12.12,190585.533869116,12.14,12.14,12.1,12.12,190585.5339
2009-05-08 13:30:00,12.12,12.16,12.09,12.16,416762.3421354765,12.12,12.16,12.09,12.16,416762.3421
2009-05-08 14:00:00,12.16,12.21,12.15,12.16,531190.2028319939,12.16,12.21,12.15,12.16,531190.2028
2009-05-08 14:30:00,12.16,12.28,12.16,12.27,573287.4091083047,12.16,12.28,12.16,12.27,573287.4091
2009-05-08 15:00:00,12.27,12.28,12.21,12.23,461538.4615384616,12.27,12.28,12.21,12.23,461538.4615
2009-05-08 15:30:00,12.23,12.24,12.15,12.17,1061997.7037887487,12.23,12.24,12.15,12.17,1061997.7038
2009-05-11 09:30:00,12.07,12.24,12.02,12.09,236127.05702257945,12.07,12.24,12.02,12.09,236127.057
2009-05-11 10:00:00,12.08,12.23,12.07,12.19,335629.5445847685,12.08,12.23,12.07,12.19,335629.5446
2009-05-11 10:30:00,12.18,12.26,12.16,12.16,167623.42135476464,12.18,12.26,12.16,12.16,167623.4214
2009-05-11 11:00:00,12.16,12.19,12.13,12.15,144278.60696517414,12.16,12.19,12.13,12.15,144278.607
2009-05-11 11:30:00,12.15,12.17,12.14,12.15,101033.2950631458,12.15,12.17,12.14,12.15,101033.2951
2009-05-11 12:00:00,12.15,12.18,12.14,12.16,71947.95254496747,12.15,12.18,12.14,12.16,71947.9525
2009-05-11 12:30:00,12.15,12.15,12.13,12.15,93761.95943360122,12.15,12.15,12.13,12.15,93761.9594
2009-05-11 13:00:00,12.15,12.2,12.12,12.15,129353.23383084578,12.15,12.2,12.12,12.15,129353.2338
2009-05-11 13:30:00,12.15,12.19,12.13,12.17,360505.16647531575,12.15,12.19,12.13,12.17,360505.1665
2009-05-11 14:00:00,12.17,12.17,12.12,12.13,350554.9177190968,12.17,12.17,12.12,12.13,350554.9177
2009-05-11 14:30:00,12.13,12.17,12.12,12.16,280137.7726750861,12.13,12.17,12.12,12.16,280137.7727
2009-05-11 15:00:00,12.15,12.16,12.08,12.1,310371.22081898205,12.15,12.16,12.08,12.1,310371.2208
2009-05-11 15:30:00,12.1,12.12,12.06,12.07,549177.1909682357,12.1,12.12,12.06,12.07,549177.191
2009-05-12 09:30:00,12.09,12.17,12.07,12.09,293532.3383084577,12.09,12.17,12.07,12.09,293532.3383
2009-05-12 10:00:00,12.09,12.09,11.98,12.02,304630.6926903942,12.09,12.09,11.98,12.02,304630.6927
2009-05-12 10:30:00,12.02,12.06,12.0,12.04,293532.3383084577,12.02,12.06,12.0,12.04,293532.3383
2009-05-12 11:00:00,12.05,12.1,12.0,12.04,288557.2139303483,12.05,12.1,12.0,12.04,288557.2139
2009-05-12 11:30:00,12.04,12.12,12.02,12.06,345579.7933409874,12.04,12.12,12.02,12.06,345579.7933
2009-05-12 12:00:00,12.06,12.06,11.98,11.98,161117.48947569844,12.06,12.06,11.98,11.98,161117.4895
2009-05-12 12:30:00,11.98,12.02,11.98,12.02,187906.62074244165,11.98,12.02,11.98,12.02,187906.6207
2009-05-12 13:00:00,12.02,12.03,11.92,11.93,119020.28319938768,12.02,12.03,11.92,11.93,119020.2832
2009-05-12 13:30:00,11.92,11.95,11.92,11.94,82663.60505166475,11.92,11.95,11.92,11.94,82663.6051
2009-05-12 14:00:00,11.94,11.99,11.93,11.93,152315.3463451971,11.94,11.99,11.93,11.93,152315.3463
2009-05-12 14:30:00,11.93,12.03,11.92,12.03,200153.0807500957,11.93,12.03,11.92,12.03,200153.0808
2009-05-12 15:00:00,12.03,12.07,12.03,12.07,254496.74703406048,12.03,12.07,12.03,12.07,254496.747
2009-05-12 15:30:00,12.07,12.07,12.02,12.05,474550.325296594,12.07,12.07,12.02,12.05,474550.3253
2009-05-13 09:30:00,11.97,12.08,11.93,12.03,318790.6620742442,11.97,12.08,11.93,12.03,318790.6621
2009-05-13 10:00:00,12.03,12.03,11.87,11.88,379640.2602372752,12.03,12.03,11.87,11.88,379640.2602
2009-05-13 10:30:00,11.88,11.9,11.78,11.8,480673.555300421,11.88,11.9,11.78,11.8,480673.5553
2009-05-13 11:00:00,11.8,11.89,11.78,11.89,206276.3107539227,11.8,11.89,11.78,11.89,206276.3108
2009-05-13 11:30:00,11.89,11.89,11.81,11.86,191733.6394948336,11.89,11.89,11.81,11.86,191733.6395
2009-05-13 12:00:00,11.86,11.88,11.82,11.84,191350.9376195944,11.86,11.88,11.82,11.84,191350.9376
2009-05-13 12:30:00,11.83,11.84,11.8,11.83,236509.7588978186,11.83,11.84,11.8,11.83,236509.7589
2009-05-13 13:00:00,11.83,11.88,11.83,11.86,224646.00076540376,11.83,11.88,11.83,11.86,224646.0008
2009-05-13 13:30:00,11.86,11.89,11.85,11.87,360505.16647531575,11.86,11.89,11.85,11.87,360505.1665
2009-05-13 14:00:00,11.87,11.87,11.8,11.83,363949.48335246847,11.87,11.87,11.8,11.83,363949.4834
2009-05-13 14:30:00,11.82,11.86,11.82,11.84,163796.40260237275,11.82,11.86,11.82,11.84,163796.4026
2009-05-13 15:00:00,11.84,11.88,11.8,11.84,316494.45082280907,11.84,11.88,11.8,11.84,316494.4508
2009-05-13 15:30:00,11.84,11.87,11.75,11.76,1108304.6306926904,11.84,11.87,11.75,11.76,1108304.6307
2009-05-14 09:30:00,11.77,11.9,11.69,11.83,343666.28396479145,11.77,11.9,11.69,11.83,343666.284
2009-05-14 10:00:00,11.84,11.87,11.72,11.72,402219.6708763873,11.84,11.87,11.72,11.72,402219.6709
2009-05-14 10:30:00,11.73,11.77,11.66,11.68,250287.02640642945,11.73,11.77,11.66,11.68,250287.0264
2009-05-14 11:00:00,11.67,11.78,11.67,11.69,295828.54955989285,11.67,11.78,11.67,11.69,295828.5496
2009-05-14 11:30:00,11.69,11.71,11.65,11.66,158438.5763490241,11.69,11.71,11.65,11.66,158438.5763
2009-05-14 12:00:00,11.66,11.69,11.65,11.68,194029.85074626867,11.66,11.69,11.65,11.68,194029.8507
2009-05-14 12:30:00,11.67,11.73,11.67,11.69,203214.6957520092,11.67,11.73,11.67,11.69,203214.6958
2009-05-14 13:00:00,11.69,11.73,11.69,11.72,182166.0926138538,11.69,11.73,11.69,11.72,182166.0926
2009-05-14 13:30:00,11.71,11.75,11.7,11.72,139686.18446230388,11.71,11.75,11.7,11.72,139686.1845
2009-05-14 14:00:00,11.72,11.78,11.72,11.75,169154.2288557214,11.72,11.78,11.72,11.75,169154.2289
2009-05-14 14:30:00,11.75,11.8,11.75,11.75,243398.392652124,11.75,11.8,11.75,11.75,243398.3927
2009-05-14 15:00:00,11.76,11.77,11.71,11.73,324913.8920780712,11.76,11.77,11.71,11.73,324913.8921
2009-05-14 15:30:00,11.73,11.76,11.67,11.71,670493.6854190585,11.73,11.76,11.67,11.71,670493.6854
2009-05-15 09:30:00,11.68,11.68,11.5,11.65,274779.9464217375,11.68,11.68,11.5,11.65,274779.9464
2009-05-15 10:00:00,11.64,11.67,11.63,11.66,69651.74129353234,11.64,11.67,11.63,11.66,69651.7413
2009-05-15 10:30:00,11.66,11.68,11.62,11.63,86490.62380405664,11.66,11.68,11.62,11.63,86490.6238
2009-05-15 11:00:00,11.63,11.69,11.62,11.62,208955.223880597,11.63,11.69,11.62,11.62,208955.2239
2009-05-15 11:30:00,11.63,11.65,11.56,11.57,87256.02755453502,11.63,11.65,11.56,11.57,87256.0276
2009-05-15 12:00:00,11.55,11.58,11.54,11.55,145044.01071565252,11.55,11.58,11.54,11.55,145044.0107
2009-05-15 12:30:00,11.55,11.58,11.55,11.55,77688.4806735553,11.55,11.58,11.55,11.55,77688.4807
2009-05-15 13:00:00,11.55,11.55,11.51,11.52,85725.22005357826,11.55,11.55,11.51,11.52,85725.2201
2009-05-15 13:30:00,11.52,11.52,11.5,11.51,106008.41944125526,11.52,11.52,11.5,11.51,106008.4194
2009-05-15 14:00:00,11.51,11.56,11.5,11.55,184462.3038652889,11.51,11.56,11.5,11.55,184462.3039
2009-05-15 14:30:00,11.55,11.56,11.53,11.55,163030.99885189437,11.55,11.56,11.53,11.55,163030.9989
2009-05-15 15:00:00,11.55,11.57,11.52,11.56,213164.9445082281,11.55,11.57,11.52,11.56,213164.9445
2009-05-15 15:30:00,11.57,11.59,11.54,11.57,631840.7960199005,11.57,11.59,11.54,11.57,631840.796
2009-05-18 09:30:00,11.6,11.65,11.51,11.51,120168.38882510526,11.6,11.65,11.51,11.51,120168.3888
2009-05-18 10:00:00,11.5,11.5,11.47,11.48,162648.2969766552,11.5,11.5,11.47,11.48,162648.297
2009-05-18 10:30:00,11.48,11.51,11.46,11.49,173746.65135859163,11.48,11.51,11.46,11.49,173746.6514
2009-05-18 11:00:00,11.49,11.51,11.48,11.51,82280.90317642556,11.49,11.51,11.48,11.51,82280.9032
2009-05-18 11:30:00,11.51,11.52,11.5,11.51,65442.02066590127,11.51,11.52,11.5,11.51,65442.0207
2009-05-18 12:00:00,11.51,11.52,11.5,11.52,173746.65135859163,11.51,11.52,11.5,11.52,173746.6514
2009-05-18 12:30:00,11.52,11.59,11.52,11.56,161882.89322617682,11.52,11.59,11.52,11.56,161882.8932
2009-05-18 13:00:00,11.56,11.56,11.54,11.56,112897.05319556066,11.56,11.56,11.54,11.56,112897.0532
2009-05-18 13:30:00,11.56,11.59,11.54,11.59,94910.0650593188,11.56,11.59,11.54,11.59,94910.0651
2009-05-18 14:00:00,11.59,11.61,11.58,11.6,166092.61385380788,11.59,11.61,11.58,11.6,166092.6139
2009-05-18 14:30:00,11.6,11.71,11.6,11.71,237275.162648297,11.6,11.71,11.6,11.71,237275.1626
2009-05-18 15:00:00,11.7,11.7,11.64,11.66,180252.58323765788,11.7,11.7,11.64,11.66,180252.5832
2009-05-18 15:30:00,11.65,11.75,11.65,11.71,715269.8048220436,11.65,11.75,11.65,11.71,715269.8048
2009-05-19 09:30:00,11.61,11.77,11.61,11.69,283964.791427478,11.61,11.77,11.61,11.69,283964.7914
2009-05-19 10:00:00,11.7,11.78,11.66,11.78,207424.41637964023,11.7,11.78,11.66,11.78,207424.4164
2009-05-19 10:30:00,11.78,11.8,11.76,11.78,175277.4588595484,11.78,11.8,11.76,11.78,175277.4589
2009-05-19 11:00:00,11.79,11.86,11.77,11.84,240336.7776502105,11.79,11.86,11.77,11.84,240336.7777
2009-05-19 11:30:00,11.84,11.86,11.82,11.85,146574.81821660927,11.84,11.86,11.82,11.85,146574.8182
2009-05-19 12:00:00,11.85,11.87,11.83,11.85,132797.55070799848,11.85,11.87,11.83,11.85,132797.5507
2009-05-19 12:30:00,11.85,11.85,11.81,11.81,95675.46880979717,11.85,11.85,11.81,11.81,95675.4688
2009-05-19 13:00:00,11.81,11.87,11.81,11.86,115193.2644469958,11.81,11.87,11.81,11.86,115193.2644
2009-05-19 13:30:00,11.87,11.88,11.83,11.84,110983.54381936471,11.87,11.88,11.83,11.84,110983.5438
2009-05-19 14:00:00,11.84,11.86,11.81,11.86,181783.39073861463,11.84,11.86,11.81,11.86,181783.3907
2009-05-19 14:30:00,11.86,11.87,11.83,11.83,130118.63758132416,11.86,11.87,11.83,11.83,130118.6376
2009-05-19 15:00:00,11.83,11.86,11.82,11.85,163030.99885189437,11.83,11.86,11.82,11.85,163030.9989
2009-05-19 15:30:00,11.86,11.87,11.78,11.81,603520.8572522006,11.86,11.87,11.78,11.81,603520.8573
2009-05-20 09:30:00,11.79,11.93,11.78,11.91,244546.4982778416,11.79,11.93,11.78,11.91,244546.4983
2009-05-20 10:00:00,11.92,11.99,11.91,11.96,158438.5763490241,11.92,11.99,11.91,11.96,158438.5763
2009-05-20 10:30:00,11.96,11.99,11.94,11.95,234213.54764638343,11.96,11.99,11.94,11.95,234213.5476
2009-05-20 11:00:00,11.95,11.97,11.94,11.94,101415.996938385,11.95,11.97,11.94,11.94,101415.9969
2009-05-20 11:30:00,11.95,11.95,11.87,11.87,98354.38193647147,11.95,11.95,11.87,11.87,98354.3819
2009-05-20 12:00:00,11.88,11.9,11.86,11.9,146192.11634137007,11.88,11.9,11.86,11.9,146192.1163
2009-05-20 12:30:00,11.9,11.9,11.85,11.86,185610.4094910065,11.9,11.9,11.85,11.86,185610.4095
2009-05-20 13:00:00,11.86,11.87,11.84,11.87,271718.331419824,11.86,11.87,11.84,11.87,271718.3314
2009-05-20 13:30:00,11.87,11.87,11.82,11.83,147340.22196708765,11.87,11.87,11.82,11.83,147340.222
2009-05-20 14:00:00,11.83,11.85,11.8,11.83,314198.2395713739,11.83,11.85,11.8,11.83,314198.2396
2009-05-20 14:30:00,11.83,11.87,11.8,11.82,474933.0271718332,11.83,11.87,11.8,11.82,474933.0272
2009-05-20 15:00:00,11.82,11.82,11.71,11.72,551473.4022196709,11.82,11.82,11.71,11.72,551473.4022
2009-05-20 15:30:00,11.72,11.75,11.69,11.7,814772.2923842327,11.72,11.75,11.69,11.7,814772.2924
2009-05-21 09:30:00,11.5,11.65,11.43,11.44,973976.2724837352,11.5,11.65,11.43,11.44,973976.2725
2009-05-21 10:00:00,11.44,11.53,11.41,11.48,619211.6341370073,11.44,11.53,11.41,11.48,619211.6341
2009-05-21 10:30:00,11.48,11.53,11.43,11.43,193647.1488710295,11.48,11.53,11.43,11.43,193647.1489
2009-05-21 11:00:00,11.43,11.44,11.38,11.38,185610.4094910065,11.43,11.44,11.38,11.38,185610.4095
2009-05-21 11:30:00,11.38,11.43,11.38,11.41,294680.4439341753,11.38,11.43,11.38,11.41,294680.4439
2009-05-21 12:00:00,11.41,11.43,11.36,11.37,306544.20206659014,11.41,11.43,11.36,11.37,306544.2021
2009-05-21 12:30:00,11.37,11.39,11.33,11.36,489092.9965556832,11.37,11.39,11.33,11.36,489092.9966
2009-05-21 13:00:00,11.36,11.39,11.32,11.34,300803.6739380023,11.36,11.39,11.32,11.34,300803.6739
2009-05-21 13:30:00,11.34,11.39,11.34,11.38,172215.8438576349,11.34,11.39,11.34,11.38,172215.8439
2009-05-21 14:00:00,11.38,11.39,11.3,11.31,273631.84079601994,11.38,11.39,11.3,11.31,273631.8408
2009-05-21 14:30:00,11.31,11.31,11.25,11.27,282433.98392652126,11.31,11.31,11.25,11.27,282433.9839
2009-05-21 15:00:00,11.27,11.34,11.27,11.3,404515.8821278224,11.27,11.34,11.27,11.3,404515.8821
2009-05-21 15:30:00,11.3,11.37,11.3,11.37,850363.5667814773,11.3,11.37,11.3,11.37,850363.5668
2009-05-22 09:30:00,11.24,11.46,11.24,11.34,407194.7952544968,11.24,11.46,11.24,11.34,407194.7953
2009-05-22 10:00:00,11.34,11.35,11.29,11.33,392269.4221201684,11.34,11.35,11.29,11.33,392269.4221
2009-05-22 10:30:00,11.32,11.36,11.3,11.35,210103.3295063146,11.32,11.36,11.3,11.35,210103.3295
2009-05-22 11:00:00,11.35,11.42,11.35,11.4,504401.0715652507,11.35,11.42,11.35,11.4,504401.0716
2009-05-22 11:30:00,11.42,11.47,11.41,11.44,590891.6953693073,11.42,11.47,11.41,11.44,590891.6954
2009-05-22 12:00:00,11.45,11.47,11.39,11.4,249138.92078071184,11.45,11.47,11.39,11.4,249138.9208
2009-05-22 12:30:00,11.4,11.49,11.4,11.49,290470.72330654424,11.4,11.49,11.4,11.49,290470.7233
2009-05-22 13:00:00,11.49,11.52,11.47,11.48,113662.45694603903,11.49,11.52,11.47,11.48,113662.4569
2009-05-22 13:30:00,11.48,11.49,11.43,11.47,186375.8132414849,11.48,11.49,11.43,11.47,186375.8132
2009-05-22 14:00:00,11.47,11.49,11.45,11.46,133562.95445847686,11.47,11.49,11.45,11.46,133562.9545
2009-05-22 14:30:00,11.46,11.48,11.45,11.47,368541.90585533873,11.46,11.48,11.45,11.47,368541.9059
2009-05-22 15:00:00,11.47,11.48,11.43,11.43,206659.01262916188,11.47,11.48,11.43,11.43,206659.0126
2009-05-22 15:30:00,11.43,11.46,11.38,11.38,439341.7527745886,11.43,11.46,11.38,11.38,439341.7528
2009-05-26 09:30:00,11.32,11.43,11.22,11.43,230386.5288939916,11.32,11.43,11.22,11.43,230386.5289
2009-05-26 10:00:00,11.43,11.67,11.43,11.63,439724.4546498278,11.43,11.67,11.43,11.63,439724.4546
2009-05-26 10:30:00,11.64,11.67,11.6,11.61,166092.61385380788,11.64,11.67,11.6,11.61,166092.6139
2009-05-26 11:00:00,11.6,11.67,11.57,11.62,220436.28013777267,11.6,11.67,11.57,11.62,220436.2801
2009-05-26 11:30:00,11.62,11.7,11.62,11.69,119402.98507462688,11.62,11.7,11.62,11.69,119402.9851
2009-05-26 12:00:00,11.69,11.69,11.63,11.66,198622.27324913893,11.69,11.69,11.63,11.66,198622.2732
2009-05-26 12:30:00,11.67,11.73,11.66,11.71,127822.42632988904,11.67,11.73,11.66,11.71,127822.4263
2009-05-26 13:00:00,11.71,11.76,11.71,11.75,138538.0788365863,11.71,11.76,11.71,11.75,138538.0788
2009-05-26 13:30:00,11.75,11.77,11.74,11.76,126291.61882893227,11.75,11.77,11.74,11.76,126291.6188
2009-05-26 14:00:00,11.76,11.77,11.72,11.73,159969.38384998086,11.76,11.77,11.72,11.73,159969.3838
2009-05-26 14:30:00,11.73,11.77,11.72,11.74,262916.18828932266,11.73,11.77,11.72,11.74,262916.1883
2009-05-26 15:00:00,11.74,11.75,11.69,11.7,311519.3264446996,11.74,11.75,11.69,11.7,311519.3264
2009-05-26 15:30:00,11.7,11.75,11.66,11.75,584768.4653654803,11.7,11.75,11.66,11.75,584768.4654
2009-05-27 09:30:00,11.72,11.75,11.56,11.71,213547.64638346728,11.72,11.75,11.56,11.71,213547.6464
2009-05-27 10:00:00,11.71,11.77,11.69,11.76,335629.5445847685,11.71,11.77,11.69,11.76,335629.5446
2009-05-27 10:30:00,11.75,11.78,11.7,11.77,185993.1113662457,11.75,11.78,11.7,11.77,185993.1114
2009-05-27 11:00:00,11.77,11.81,11.75,11.79,128970.5319556066,11.77,11.81,11.75,11.79,128970.532
2009-05-27 11:30:00,11.78,11.82,11.75,11.78,269422.1201683888,11.78,11.82,11.75,11.78,269422.1202
2009-05-27 12:00:00,11.78,11.81,11.74,11.76,150019.13509376196,11.78,11.81,11.74,11.76,150019.1351
2009-05-27 12:30:00,11.76,11.77,11.74,11.75,107156.52506697284,11.76,11.77,11.74,11.75,107156.5251
2009-05-27 13:00:00,11.76,11.79,11.75,11.75,83429.00880214313,11.76,11.79,11.75,11.75,83429.0088
2009-05-27 13:30:00,11.75,11.75,11.66,11.7,101798.6988136242,11.75,11.75,11.66,11.7,101798.6988
2009-05-27 14:00:00,11.7,11.75,11.69,11.74,177190.96823574437,11.7,11.75,11.69,11.74,177190.9682
2009-05-27 14:30:00,11.74,11.77,11.71,11.72,181783.39073861463,11.74,11.77,11.71,11.72,181783.3907
2009-05-27 15:00:00,11.73,11.76,11.66,11.67,255262.15078453888,11.73,11.76,11.66,11.67,255262.1508
2009-05-27 15:30:00,11.67,11.71,11.64,11.64,590891.6953693073,11.67,11.71,11.64,11.64,590891.6954
2009-05-28 09:30:00,11.69,11.82,11.66,11.8,344431.6877152698,11.69,11.82,11.66,11.8,344431.6877
2009-05-28 10:00:00,11.8,11.8,11.63,11.67,337925.75583620364,11.8,11.8,11.63,11.67,337925.7558
2009-05-28 10:30:00,11.67,11.72,11.66,11.72,97206.27631075392,11.67,11.72,11.66,11.72,97206.2763
2009-05-28 11:00:00,11.72,11.74,11.7,11.72,230769.2307692308,11.72,11.74,11.7,11.72,230769.2308
2009-05-28 11:30:00,11.72,11.76,11.7,11.76,235361.65327210104,11.72,11.76,11.7,11.76,235361.6533
2009-05-28 12:00:00,11.76,11.77,11.7,11.71,121316.49445082282,11.76,11.77,11.7,11.71,121316.4945
2009-05-28 12:30:00,11.71,11.71,11.67,11.69,60849.598163031005,11.71,11.71,11.67,11.69,60849.5982
2009-05-28 13:00:00,11.69,11.81,11.69,11.78,219670.8763872943,11.69,11.81,11.69,11.78,219670.8764
2009-05-28 13:30:00,11.78,11.8,11.74,11.76,108687.33256792958,11.78,11.8,11.74,11.76,108687.3326
2009-05-28 14:00:00,11.76,11.78,11.74,11.77,116341.37007271335,11.76,11.78,11.74,11.77,116341.3701
2009-05-28 14:30:00,11.77,11.81,11.76,11.79,161117.48947569844,11.77,11.81,11.76,11.79,161117.4895
2009-05-28 15:00:00,11.79,11.8,11.7,11.72,198239.57137389973,11.79,11.8,11.7,11.72,198239.5714
2009-05-28 15:30:00,11.72,11.74,11.68,11.71,499808.6490623804,11.72,11.74,11.68,11.71,499808.6491
2009-05-29 09:30:00,11.8,11.8,11.64,11.71,195560.65824722545,11.8,11.8,11.64,11.71,195560.6582
2009-05-29 10:00:00,11.7,11.75,11.68,11.72,132414.84883275928,11.7,11.75,11.68,11.72,132414.8488
2009-05-29 10:30:00,11.72,11.85,11.71,11.83,330654.420206659,11.72,11.85,11.71,11.83,330654.4202
2009-05-29 11:00:00,11.83,11.84,11.78,11.78,138538.0788365863,11.83,11.84,11.78,11.78,138538.0788
2009-05-29 11:30:00,11.77,11.81,11.75,11.75,75009.56754688098,11.77,11.81,11.75,11.75,75009.5675
2009-05-29 12:00:00,11.76,11.79,11.75,11.77,114427.8606965174,11.76,11.79,11.75,11.77,114427.8607
2009-05-29 12:30:00,11.77,11.78,11.75,11.76,111366.2456946039,11.77,11.78,11.75,11.76,111366.2457
2009-05-29 13:00:00,11.76,11.78,11.76,11.78,44776.119402985074,11.76,11.78,11.76,11.78,44776.1194
2009-05-29 13:30:00,11.78,11.82,11.78,11.78,64293.9150401837,11.78,11.82,11.78,11.78,64293.915
2009-05-29 14:00:00,11.78,11.8,11.78,11.79,52047.45503252966,11.78,11.8,11.78,11.79,52047.455
2009-05-29 14:30:00,11.8,11.8,11.76,11.78,87256.02755453502,11.8,11.8,11.76,11.78,87256.0276
2009-05-29 15:00:00,11.78,11.81,11.77,11.8,185610.4094910065,11.78,11.81,11.77,11.8,185610.4095
2009-05-29 15:30:00,11.8,11.9,11.79,11.9,526597.7803291236,11.8,11.9,11.79,11.9,526597.7803
2009-06-01 09:30:00,11.94,12.21,11.87,12.14,451205.5109070035,11.94,12.21,11.87,12.14,451205.5109
2009-06-01 10:00:00,12.15,12.23,12.14,12.17,296593.95331037126,12.15,12.23,12.14,12.17,296593.9533
2009-06-01 10:30:00,12.17,12.18,12.13,12.15,274397.2445464983,12.17,12.18,12.13,12.15,274397.2445
2009-06-01 11:00:00,12.16,12.2,12.14,12.17,161117.48947569844,12.16,12.2,12.14,12.17,161117.4895
2009-06-01 11:30:00,12.17,12.22,12.15,12.2,148488.3275928052,12.17,12.22,12.15,12.2,148488.3276
2009-06-01 12:00:00,12.21,12.22,12.15,12.19,237275.162648297,12.21,12.22,12.15,12.19,237275.1626
2009-06-01 12:30:00,12.19,12.22,12.17,12.17,121316.49445082282,12.19,12.22,12.17,12.17,121316.4945
2009-06-01 13:00:00,12.17,12.19,12.15,12.18,120551.09070034444,12.17,12.19,12.15,12.18,120551.0907
2009-06-01 13:30:00,12.18,12.21,12.17,12.21,110983.54381936471,12.18,12.21,12.17,12.21,110983.5438
2009-06-01 14:00:00,12.21,12.22,12.18,12.2,113662.45694603903,12.21,12.22,12.18,12.2,113662.4569
2009-06-01 14:30:00,12.2,12.24,12.19,12.21,213164.9445082281,12.2,12.24,12.19,12.21,213164.9445
2009-06-01 15:00:00,12.21,12.22,12.14,12.17,342518.1783390739,12.21,12.22,12.14,12.17,342518.1783
2009-06-01 15:30:00,12.17,12.19,12.13,12.17,640642.9391504019,12.17,12.19,12.13,12.17,640642.9392
2009-06-02 09:30:00,12.1,12.27,12.08,12.15,241484.8832759281,12.1,12.27,12.08,12.15,241484.8833
2009-06-02 10:00:00,12.15,12.31,12.15,12.3,259089.1695369308,12.15,12.31,12.15,12.3,259089.1695
2009-06-02 10:30:00,12.3,12.33,12.2,12.22,155376.9613471106,12.3,12.33,12.2,12.22,155376.9613
2009-06-02 11:00:00,12.23,12.29,12.22,12.28,90317.64255644853,12.23,12.29,12.22,12.28,90317.6426
2009-06-02 11:30:00,12.28,12.33,12.27,12.32,172981.24760811328,12.28,12.33,12.27,12.32,172981.2476
2009-06-02 12:00:00,12.32,12.35,12.27,12.27,163796.40260237275,12.32,12.35,12.27,12.27,163796.4026
2009-06-02 12:30:00,12.26,12.31,12.26,12.29,205510.9070034444,12.26,12.31,12.26,12.29,205510.907
2009-06-02 13:00:00,12.29,12.35,12.28,12.35,153080.75009567547,12.29,12.35,12.28,12.35,153080.7501
2009-06-02 13:30:00,12.34,12.36,12.32,12.34,91848.45005740528,12.34,12.36,12.32,12.34,91848.4501
2009-06-02 14:00:00,12.34,12.38,12.33,12.35,239188.67202449293,12.34,12.38,12.33,12.35,239188.672
2009-06-02 14:30:00,12.36,12.37,12.33,12.35,83811.71067738232,12.36,12.37,12.33,12.35,83811.7107
2009-06-02 15:00:00,12.35,12.36,12.29,12.3,247225.4114045159,12.35,12.36,12.29,12.3,247225.4114
2009-06-02 15:30:00,12.3,12.32,12.26,12.29,460390.355912744,12.3,12.32,12.26,12.29,460390.3559
2009-06-03 09:30:00,12.14,12.23,12.0,12.13,281285.8783008037,12.14,12.23,12.0,12.13,281285.8783
2009-06-03 10:00:00,12.13,12.16,12.1,12.13,330654.420206659,12.13,12.16,12.1,12.13,330654.4202
2009-06-03 10:30:00,12.13,12.17,12.1,12.16,680443.9341752775,12.13,12.17,12.1,12.16,680443.9342
2009-06-03 11:00:00,12.17,12.22,12.12,12.22,438193.64714887104,12.17,12.22,12.12,12.22,438193.6471
2009-06-03 11:30:00,12.22,12.23,12.19,12.19,255262.15078453888,12.22,12.23,12.19,12.19,255262.1508
2009-06-03 12:00:00,12.19,12.21,12.16,12.16,551090.7003444317,12.19,12.21,12.16,12.16,551090.7003
2009-06-03 12:30:00,12.16,12.19,12.15,12.18,169154.2288557214,12.16,12.19,12.15,12.18,169154.2289
2009-06-03 13:00:00,12.18,12.23,12.17,12.21,173363.94948335248,12.18,12.23,12.17,12.21,173363.9495
2009-06-03 13:30:00,12.21,12.21,12.15,12.17,96823.57443551472,12.21,12.21,12.15,12.17,96823.5744
2009-06-03 14:00:00,12.17,12.17,12.13,12.14,145044.01071565252,12.17,12.17,12.13,12.14,145044.0107
2009-06-03 14:30:00,12.13,12.16,12.12,12.14,212399.54075774967,12.13,12.16,12.12,12.14,212399.5408
2009-06-03 15:00:00,12.14,12.16,12.11,12.11,296211.25143513206,12.14,12.16,12.11,12.11,296211.2514
2009-06-03 15:30:00,12.11,12.17,12.11,12.17,522005.3578262534,12.11,12.17,12.11,12.17,522005.3578
2009-06-04 09:30:00,12.21,12.24,12.02,12.02,225794.1063911213,12.21,12.24,12.02,12.02,225794.1064
2009-06-04 10:00:00,12.03,12.03,11.88,11.95,301951.7795637199,12.03,12.03,11.88,11.95,301951.7796
2009-06-04 10:30:00,11.95,11.95,11.88,11.92,280520.4745503253,11.95,11.95,11.88,11.92,280520.4746
2009-06-04 11:00:00,11.93,11.93,11.88,11.88,209337.92575583624,11.93,11.93,11.88,11.88,209337.9258
2009-06-04 11:30:00,11.88,11.89,11.84,11.84,149636.43321852278,11.88,11.89,11.84,11.84,149636.4332
2009-06-04 12:00:00,11.84,11.87,11.82,11.86,108687.33256792958,11.84,11.87,11.82,11.86,108687.3326
2009-06-04 12:30:00,11.86,11.9,11.85,11.89,119785.68694986608,11.86,11.9,11.85,11.89,119785.6869
2009-06-04 13:00:00,11.89,11.9,11.89,11.9,104477.6119402985,11.89,11.9,11.89,11.9,104477.6119
2009-06-04 13:30:00,11.9,11.94,11.89,11.91,133562.95445847686,11.9,11.94,11.89,11.91,133562.9545
2009-06-04 14:00:00,11.92,11.98,11.91,11.98,163030.99885189437,11.92,11.98,11.91,11.98,163030.9989
2009-06-04 14:30:00,11.98,12.0,11.94,11.95,238040.56639877532,11.98,12.0,11.94,11.95,238040.5664
2009-06-04 15:00:00,11.95,11.96,11.92,11.93,210486.03138155377,11.95,11.96,11.92,11.93,210486.0314
2009-06-04 15:30:00,11.93,11.97,11.92,11.97,683505.549177191,11.93,11.97,11.92,11.97,683505.5492
2009-06-05 09:30:00,11.98,12.16,11.75,11.78,362801.37772675086,11.98,12.16,11.75,11.78,362801.3777
2009-06-05 10:00:00,11.78,11.81,11.68,11.68,219670.8763872943,11.78,11.81,11.68,11.68,219670.8764
2009-06-05 10:30:00,11.67,11.74,11.67,11.73,190585.533869116,11.67,11.74,11.67,11.73,190585.5339
2009-06-05 11:00:00,11.73,11.75,11.73,11.73,371220.818982013,11.73,11.75,11.73,11.73,371220.819
2009-06-05 11:30:00,11.73,11.82,11.72,11.81,195177.95637198625,11.73,11.82,11.72,11.81,195177.9564
2009-06-05 12:00:00,11.81,11.83,11.8,11.81,243781.0945273632,11.81,11.83,11.8,11.81,243781.0945
2009-06-05 12:30:00,11.81,11.81,11.79,11.81,141599.6938384998,11.81,11.81,11.79,11.81,141599.6938
2009-06-05 13:00:00,11.81,11.82,11.8,11.81,157290.47072330656,11.81,11.82,11.8,11.81,157290.4707
2009-06-05 13:30:00,11.82,11.86,11.81,11.83,216991.96326062,11.82,11.86,11.81,11.83,216991.9633
2009-06-05 14:00:00,11.83,11.84,11.78,11.81,161117.48947569844,11.83,11.84,11.78,11.81,161117.4895
2009-06-05 14:30:00,11.81,11.86,11.8,11.83,213164.9445082281,11.81,11.86,11.8,11.83,213164.9445
2009-06-05 15:00:00,11.82,11.89,11.81,11.84,809797.1680061233,11.82,11.89,11.81,11.84,809797.168
2009-06-05 15:30:00,11.84,11.87,11.81,11.84,1236892.4607730578,11.84,11.87,11.81,11.84,1236892.4608
2009-06-08 09:30:00,11.73,11.84,11.7,11.71,144278.60696517414,11.73,11.84,11.7,11.71,144278.607
2009-06-08 10:00:00,11.71,11.71,11.64,11.68,332185.22770761576,11.71,11.71,11.64,11.68,332185.2277
2009-06-08 10:30:00,11.68,11.7,11.64,11.68,156142.36509758898,11.68,11.7,11.64,11.68,156142.3651
2009-06-08 11:00:00,11.69,11.72,11.67,11.67,177573.67011098354,11.69,11.72,11.67,11.67,177573.6701
2009-06-08 11:30:00,11.66,11.68,11.65,11.67,161500.19135093762,11.66,11.68,11.65,11.67,161500.1914
2009-06-08 12:00:00,11.67,11.67,11.64,11.65,71182.54879448909,11.67,11.67,11.64,11.65,71182.5488
2009-06-08 12:30:00,11.65,11.67,11.65,11.66,37122.0818982013,11.65,11.67,11.65,11.66,37122.0819
2009-06-08 13:00:00,11.67,11.7,11.66,11.69,58936.088786835055,11.67,11.7,11.66,11.69,58936.0888
2009-06-08 13:30:00,11.69,11.72,11.67,11.72,59701.49253731344,11.69,11.72,11.67,11.72,59701.4925
2009-06-08 14:00:00,11.72,11.72,11.67,11.69,270187.5239188672,11.72,11.72,11.67,11.69,270187.5239
2009-06-08 14:30:00,11.69,11.73,11.68,11.72,143130.50133945656,11.69,11.73,11.68,11.72,143130.5013
2009-06-08 15:00:00,11.72,11.81,11.7,11.8,220053.5782625335,11.72,11.81,11.7,11.8,220053.5783
2009-06-08 15:30:00,11.8,11.86,11.77,11.78,476846.5365480291,11.8,11.86,11.77,11.78,476846.5365
2009-06-09 09:30:00,11.68,11.85,11.68,11.77,280903.1764255645,11.68,11.85,11.68,11.77,280903.1764
2009-06-09 10:00:00,11.77,11.8,11.75,11.78,215843.8576349024,11.77,11.8,11.75,11.78,215843.8576
2009-06-09 10:30:00,11.78,11.8,11.76,11.78,154994.25947187142,11.78,11.8,11.76,11.78,154994.2595
2009-06-09 11:00:00,11.78,11.79,11.76,11.78,250669.7282816686,11.78,11.79,11.76,11.78,250669.7283
2009-06-09 11:30:00,11.79,11.79,11.76,11.77,99885.18943742824,11.79,11.79,11.76,11.77,99885.1894
2009-06-09 12:00:00,11.77,11.79,11.76,11.78,171833.14198239573,11.77,11.79,11.76,11.78,171833.142
2009-06-09 12:30:00,11.78,11.79,11.76,11.77,105625.71756601609,11.78,11.79,11.76,11.77,105625.7176
2009-06-09 13:00:00,11.77,11.8,11.76,11.78,239188.67202449293,11.77,11.8,11.76,11.78,239188.672
2009-06-09 13:30:00,11.79,11.79,11.76,11.77,179104.4776119403,11.79,11.79,11.76,11.77,179104.4776
2009-06-09 14:00:00,11.76,11.8,11.76,11.78,140451.58821278226,11.76,11.8,11.76,11.78,140451.5882
2009-06-09 14:30:00,11.79,11.84,11.79,11.84,263298.8901645618,11.79,11.84,11.79,11.84,263298.8902
2009-06-09 15:00:00,11.84,11.85,11.79,11.82,184079.60199004976,11.84,11.85,11.79,11.82,184079.602
2009-06-09 15:30:00,11.82,11.85,11.8,11.81,516264.8296976655,11.82,11.85,11.8,11.81,516264.8297
2009-06-10 09:30:00,11.92,11.93,11.74,11.78,199387.6769996173,11.92,11.93,11.74,11.78,199387.677
2009-06-10 10:00:00,11.78,11.78,11.69,11.72,135093.7619594336,11.78,11.78,11.69,11.72,135093.762
2009-06-10 10:30:00,11.72,11.73,11.67,11.69,67738.2319173364,11.72,11.73,11.67,11.69,67738.2319
2009-06-10 11:00:00,11.69,11.69,11.6,11.61,208189.82013011863,11.69,11.69,11.6,11.61,208189.8201
2009-06-10 11:30:00,11.61,11.63,11.6,11.6,79219.28817451205,11.61,11.63,11.6,11.6,79219.2882
2009-06-10 12:00:00,11.61,11.67,11.6,11.66,63145.80941446614,11.61,11.67,11.6,11.66,63145.8094
2009-06-10 12:30:00,11.66,11.66,11.64,11.66,47837.73440489858,11.66,11.66,11.64,11.66,47837.7344
2009-06-10 13:00:00,11.66,11.66,11.63,11.65,122464.6000765404,11.66,11.66,11.63,11.65,122464.6001
2009-06-10 13:30:00,11.65,11.67,11.64,11.67,146957.52009184845,11.65,11.67,11.64,11.67,146957.5201
2009-06-10 14:00:00,11.67,11.68,11.65,11.65,165709.9119785687,11.67,11.68,11.65,11.65,165709.912
2009-06-10 14:30:00,11.65,11.75,11.64,11.72,141982.395713739,11.65,11.75,11.64,11.72,141982.3957
2009-06-10 15:00:00,11.72,11.73,11.67,11.69,145809.4144661309,11.72,11.73,11.67,11.69,145809.4145
2009-06-10 15:30:00,11.69,11.77,11.69,11.76,426329.8890164562,11.69,11.77,11.69,11.76,426329.889
2009-06-11 09:30:00,11.91,11.98,11.74,11.98,530807.5009567547,11.91,11.98,11.74,11.98,530807.501
2009-06-11 10:00:00,11.98,12.01,11.89,11.91,551856.1040949101,11.98,12.01,11.89,11.91,551856.1041
2009-06-11 10:30:00,11.9,11.93,11.88,11.89,97971.6800612323,11.9,11.93,11.88,11.89,97971.6801
2009-06-11 11:00:00,11.89,11.89,11.75,11.8,1058170.6850363568,11.89,11.89,11.75,11.8,1058170.685
2009-06-11 11:30:00,11.8,11.81,11.77,11.78,217374.6651358592,11.8,11.81,11.77,11.78,217374.6651
2009-06-11 12:00:00,11.77,11.8,11.77,11.79,123230.00382701877,11.77,11.8,11.77,11.79,123230.0038
2009-06-11 12:30:00,11.79,11.85,11.78,11.85,109835.43819364716,11.79,11.85,11.78,11.85,109835.4382
2009-06-11 13:00:00,11.85,11.88,11.8,11.81,329889.01645618066,11.85,11.88,11.8,11.81,329889.0165
2009-06-11 13:30:00,11.82,11.85,11.8,11.82,408725.6027554535,11.82,11.85,11.8,11.82,408725.6028
2009-06-11 14:00:00,11.82,11.83,11.76,11.78,239571.37389973213,11.82,11.83,11.76,11.78,239571.3739
2009-06-11 14:30:00,11.78,11.79,11.75,11.77,174129.35323383086,11.78,11.79,11.75,11.77,174129.3532
2009-06-11 15:00:00,11.77,11.78,11.74,11.76,203980.0995024876,11.77,11.78,11.74,11.76,203980.0995
2009-06-11 15:30:00,11.75,11.78,11.71,11.71,572522.0053578262,11.75,11.78,11.71,11.71,572522.0054
2009-06-12 09:30:00,11.7,11.73,11.6,11.63,254496.74703406048,11.7,11.73,11.6,11.63,254496.747
2009-06-12 10:00:00,11.63,11.65,11.58,11.63,174894.75698430924,11.63,11.65,11.58,11.63,174894.757
2009-06-12 10:30:00,11.63,11.71,11.61,11.7,166475.31572904708,11.63,11.71,11.61,11.7,166475.3157
2009-06-12 11:00:00,11.7,11.7,11.63,11.64,96440.87256027554,11.7,11.7,11.63,11.64,96440.8726
2009-06-12 11:30:00,11.64,11.65,11.6,11.6,51664.75315729047,11.64,11.65,11.6,11.6,51664.7532
2009-06-12 12:00:00,11.6,11.64,11.6,11.63,48220.43628013777,11.6,11.64,11.6,11.63,48220.4363
2009-06-12 12:30:00,11.63,11.65,11.61,11.65,70417.14504401071,11.63,11.65,11.61,11.65,70417.145
2009-06-12 13:00:00,11.65,11.67,11.65,11.65,77688.4806735553,11.65,11.67,11.65,11.65,77688.4807
2009-06-12 13:30:00,11.65,11.67,11.65,11.66,53578.26253348641,11.65,11.67,11.65,11.66,53578.2625
2009-06-12 14:00:00,11.67,11.67,11.63,11.65,297742.0589360888,11.67,11.67,11.63,11.65,297742.0589
2009-06-12 14:30:00,11.65,11.71,11.65,11.7,173746.65135859163,11.65,11.71,11.65,11.7,173746.6514
2009-06-12 15:00:00,11.7,11.72,11.69,11.71,183696.90011481056,11.7,11.72,11.69,11.71,183696.9001
2009-06-12 15:30:00,11.71,11.72,11.65,11.7,365862.9927286644,11.71,11.72,11.65,11.7,365862.9927
2009-06-15 09:30:00,11.61,11.61,11.44,11.47,283199.3876769996,11.61,11.61,11.44,11.47,283199.3877
2009-06-15 10:00:00,11.47,11.51,11.47,11.49,263681.592039801,11.47,11.51,11.47,11.49,263681.592
2009-06-15 10:30:00,11.49,11.49,11.4,11.4,205893.6088786835,11.49,11.49,11.4,11.4,205893.6089
2009-06-15 11:00:00,11.4,11.43,11.39,11.42,74626.86567164179,11.4,11.43,11.39,11.42,74626.8657
2009-06-15 11:30:00,11.43,11.45,11.42,11.44,47455.0325296594,11.43,11.45,11.42,11.44,47455.0325
2009-06-15 12:00:00,11.44,11.44,11.42,11.43,58553.386911595866,11.44,11.44,11.42,11.43,58553.3869
2009-06-15 12:30:00,11.42,11.48,11.42,11.47,44010.7156525067,11.42,11.48,11.42,11.47,44010.7157
2009-06-15 13:00:00,11.47,11.48,11.43,11.45,79601.99004975124,11.47,11.48,11.43,11.45,79601.99
2009-06-15 13:30:00,11.44,11.48,11.42,11.47,91083.0463069269,11.44,11.48,11.42,11.47,91083.0463
2009-06-15 14:00:00,11.47,11.49,11.45,11.48,90317.64255644853,11.47,11.49,11.45,11.48,90317.6426
2009-06-15 14:30:00,11.48,11.48,11.46,11.48,108304.6306926904,11.48,11.48,11.46,11.48,108304.6307
2009-06-15 15:00:00,11.48,11.5,11.47,11.48,209720.6276310754,11.48,11.5,11.47,11.48,209720.6276
2009-06-15 15:30:00,11.49,11.52,11.47,11.5,370072.7133562955,11.49,11.52,11.47,11.5,370072.7134
2009-06-16 09:30:00,11.55,11.66,11.51,11.59,233448.1438959051,11.55,11.66,11.51,11.59,233448.1439
2009-06-16 10:00:00,11.59,11.64,11.57,11.59,401836.9690011481,11.59,11.64,11.57,11.59,401836.969
2009-06-16 10:30:00,11.58,11.63,11.57,11.63,220818.98201301188,11.58,11.63,11.57,11.63,220818.982
2009-06-16 11:00:00,11.63,11.63,11.58,11.59,117489.47569843092,11.63,11.63,11.58,11.59,117489.4757
2009-06-16 11:30:00,11.59,11.61,11.58,11.59,221967.08763872943,11.59,11.61,11.58,11.59,221967.0876
2009-06-16 12:00:00,11.59,11.6,11.57,11.59,49751.24378109453,11.59,11.6,11.57,11.59,49751.2438
2009-06-16 12:30:00,11.59,11.59,11.49,11.52,91083.0463069269,11.59,11.59,11.49,11.52,91083.0463
2009-06-16 13:00:00,11.52,11.53,11.51,11.52,61615.00191350938,11.52,11.53,11.51,11.52,61615.0019
2009-06-16 13:30:00,11.52,11.54,11.49,11.51,70417.14504401071,11.52,11.54,11.49,11.51,70417.145
2009-06-16 14:00:00,11.51,11.52,11.48,11.5,84959.81630309988,11.51,11.52,11.48,11.5,84959.8163
2009-06-16 14:30:00,11.5,11.54,11.49,11.54,92613.85380788366,11.5,11.54,11.49,11.54,92613.8538
2009-06-16 15:00:00,11.54,11.55,11.5,11.51,194795.25449674705,11.54,11.55,11.5,11.51,194795.2545
2009-06-16 15:30:00,11.51,11.55,11.48,11.49,284347.4933027172,11.51,11.55,11.48,11.49,284347.4933
2009-06-17 09:30:00,11.48,11.71,11.48,11.69,265977.80329123617,11.48,11.71,11.48,11.69,265977.8033
2009-06-17 10:00:00,11.68,11.69,11.62,11.63,307692.3076923077,11.68,11.69,11.62,11.63,307692.3077
2009-06-17 10:30:00,11.62,11.63,11.6,11.62,180252.58323765788,11.62,11.63,11.6,11.62,180252.5832
2009-06-17 11:00:00,11.61,11.63,11.58,11.58,175277.4588595484,11.61,11.63,11.58,11.58,175277.4589
2009-06-17 11:30:00,11.58,11.6,11.55,11.6,199004.9751243781,11.58,11.6,11.55,11.6,199004.9751
2009-06-17 12:00:00,11.6,11.63,11.59,11.63,132414.84883275928,11.6,11.63,11.59,11.63,132414.8488
2009-06-17 12:30:00,11.62,11.63,11.62,11.63,129735.93570608496,11.62,11.63,11.62,11.63,129735.9357
2009-06-17 13:00:00,11.63,11.64,11.62,11.63,73861.46192116341,11.63,11.64,11.62,11.63,73861.4619
2009-06-17 13:30:00,11.63,11.67,11.63,11.65,228090.31764255645,11.63,11.67,11.63,11.65,228090.3176
2009-06-17 14:00:00,11.65,11.67,11.64,11.66,54343.66628396479,11.65,11.67,11.64,11.66,54343.6663
2009-06-17 14:30:00,11.67,11.67,11.63,11.65,60849.598163031005,11.67,11.67,11.63,11.65,60849.5982
2009-06-17 15:00:00,11.65,11.66,11.59,11.6,199770.37887485648,11.65,11.66,11.59,11.6,199770.3789
2009-06-17 15:30:00,11.59,11.6,11.55,11.55,326444.69957902795,11.59,11.6,11.55,11.55,326444.6996
2009-06-18 09:30:00,11.58,11.7,11.52,11.69,128205.12820512822,11.58,11.7,11.52,11.69,128205.1282
2009-06-18 10:00:00,11.68,11.76,11.67,11.75,185227.7076157673,11.68,11.76,11.67,11.75,185227.7076
2009-06-18 10:30:00,11.75,11.76,11.74,11.76,263681.592039801,11.75,11.76,11.74,11.76,263681.592
2009-06-18 11:00:00,11.75,11.79,11.75,11.79,125526.2150784539,11.75,11.79,11.75,11.79,125526.2151
2009-06-18 11:30:00,11.78,11.79,11.75,11.75,138920.7807118255,11.78,11.79,11.75,11.75,138920.7807
2009-06-18 12:00:00,11.75,11.8,11.75,11.8,78453.88442403368,11.75,11.8,11.75,11.8,78453.8844
2009-06-18 12:30:00,11.8,11.86,11.78,11.86,326061.99770378874,11.8,11.86,11.78,11.86,326061.9977
2009-06-18 13:00:00,11.86,11.9,11.86,11.9,101033.2950631458,11.86,11.9,11.86,11.9,101033.2951
2009-06-18 13:30:00,11.9,11.9,11.86,11.87,128587.8300803674,11.9,11.9,11.86,11.87,128587.8301
2009-06-18 14:00:00,11.87,11.87,11.83,11.83,182931.49636433212,11.87,11.87,11.83,11.83,182931.4964
2009-06-18 14:30:00,11.83,11.88,11.82,11.85,398775.3539992346,11.83,11.88,11.82,11.85,398775.354
2009-06-18 15:00:00,11.86,11.9,11.86,11.89,152698.0482204363,11.86,11.9,11.86,11.89,152698.0482
2009-06-18 15:30:00,11.89,11.9,11.83,11.84,697665.518561041,11.89,11.9,11.83,11.84,697665.5186
2009-06-19 09:30:00,12.12,12.13,11.98,12.04,756218.9054726368,12.12,12.13,11.98,12.04,756218.9055
2009-06-19 10:00:00,12.05,12.05,11.97,11.99,133945.65633371603,12.05,12.05,11.97,11.99,133945.6563
2009-06-19 10:30:00,11.98,11.99,11.95,11.96,110983.54381936471,11.98,11.99,11.95,11.96,110983.5438
2009-06-19 11:00:00,11.96,11.97,11.92,11.93,85342.51817833907,11.96,11.97,11.92,11.93,85342.5182
2009-06-19 11:30:00,11.93,11.94,11.9,11.92,83811.71067738232,11.93,11.94,11.9,11.92,83811.7107
2009-06-19 12:00:00,11.92,11.92,11.88,11.88,136241.86758515117,11.92,11.92,11.88,11.88,136241.8676
2009-06-19 12:30:00,11.88,11.89,11.86,11.86,29468.044393417527,11.88,11.89,11.86,11.86,29468.0444
2009-06-19 13:00:00,11.85,11.86,11.83,11.84,52812.85878300804,11.85,11.86,11.83,11.84,52812.8588
2009-06-19 13:30:00,11.84,11.88,11.84,11.85,52812.85878300804,11.84,11.88,11.84,11.85,52812.8588
2009-06-19 14:00:00,11.86,11.88,11.81,11.82,81132.797550708,11.86,11.88,11.81,11.82,81132.7976
2009-06-19 14:30:00,11.82,11.87,11.82,11.86,59318.79066207425,11.82,11.87,11.82,11.86,59318.7907
2009-06-19 15:00:00,11.86,11.91,11.84,11.91,89934.94068120934,11.86,11.91,11.84,11.91,89934.9407
2009-06-19 15:30:00,11.91,11.92,11.87,11.89,389207.8071182549,11.91,11.92,11.87,11.89,389207.8071
2009-06-22 09:30:00,11.86,11.86,11.67,11.68,247608.11327975508,11.86,11.86,11.67,11.68,247608.1133
2009-06-22 10:00:00,11.68,11.74,11.67,11.7,286643.7045541523,11.68,11.74,11.67,11.7,286643.7046
2009-06-22 10:30:00,11.7,11.71,11.65,11.68,85725.22005357826,11.7,11.71,11.65,11.68,85725.2201
2009-06-22 11:00:00,11.68,11.76,11.66,11.75,102564.10256410256,11.68,11.76,11.66,11.75,102564.1026
2009-06-22 11:30:00,11.74,11.75,11.71,11.72,61997.70378874857,11.74,11.75,11.71,11.72,61997.7038
2009-06-22 12:00:00,11.72,11.75,11.71,11.75,73096.05817068504,11.72,11.75,11.71,11.75,73096.0582
2009-06-22 12:30:00,11.75,11.75,11.73,11.74,67738.2319173364,11.75,11.75,11.73,11.74,67738.2319
2009-06-22 13:00:00,11.74,11.74,11.68,11.69,89552.23880597015,11.74,11.74,11.68,11.69,89552.2388
2009-06-22 13:30:00,11.69,11.72,11.69,11.71,70034.44316877153,11.69,11.72,11.69,11.71,70034.4432
2009-06-22 14:00:00,11.71,11.73,11.71,11.72,127057.02257941064,11.71,11.73,11.71,11.72,127057.0226
2009-06-22 14:30:00,11.72,11.77,11.72,11.75,134711.0600841944,11.72,11.77,11.72,11.75,134711.0601
2009-06-22 15:00:00,11.75,11.77,11.74,11.77,150784.5388442403,11.75,11.77,11.74,11.77,150784.5388
2009-06-22 15:30:00,11.77,11.78,11.71,11.72,412552.6215078454,11.77,11.78,11.71,11.72,412552.6215
2009-06-23 09:30:00,11.73,11.78,11.7,11.77,68120.93379257558,11.73,11.78,11.7,11.77,68120.9338
2009-06-23 10:00:00,11.77,11.79,11.68,11.7,175277.4588595484,11.77,11.79,11.68,11.7,175277.4589
2009-06-23 10:30:00,11.7,11.71,11.66,11.7,85342.51817833907,11.7,11.71,11.66,11.7,85342.5182
2009-06-23 11:00:00,11.7,11.7,11.65,11.69,53195.560658247225,11.7,11.7,11.65,11.69,53195.5607
2009-06-23 11:30:00,11.69,11.69,11.62,11.63,54343.66628396479,11.69,11.69,11.62,11.63,54343.6663
2009-06-23 12:00:00,11.64,11.65,11.63,11.63,113662.45694603903,11.64,11.65,11.63,11.63,113662.4569
2009-06-23 12:30:00,11.63,11.65,11.63,11.64,74626.86567164179,11.63,11.65,11.63,11.64,74626.8657
2009-06-23 13:00:00,11.64,11.66,11.62,11.62,119785.68694986608,11.64,11.66,11.62,11.62,119785.6869
2009-06-23 13:30:00,11.62,11.64,11.59,11.59,77688.4806735553,11.62,11.64,11.59,11.59,77688.4807
2009-06-23 14:00:00,11.59,11.62,11.58,11.58,145044.01071565252,11.59,11.62,11.58,11.58,145044.0107
2009-06-23 14:30:00,11.59,11.61,11.57,11.61,111748.94756984308,11.59,11.61,11.57,11.61,111748.9476
2009-06-23 15:00:00,11.6,11.66,11.59,11.65,171833.14198239573,11.6,11.66,11.59,11.65,171833.142
2009-06-23 15:30:00,11.66,11.67,11.61,11.62,344431.6877152698,11.66,11.67,11.61,11.62,344431.6877
2009-06-24 09:30:00,11.68,11.68,11.55,11.63,203214.6957520092,11.68,11.68,11.55,11.63,203214.6958
2009-06-24 10:00:00,11.63,11.7,11.62,11.68,201683.88825105244,11.63,11.7,11.62,11.68,201683.8883
2009-06-24 10:30:00,11.69,11.72,11.65,11.72,165327.2101033295,11.69,11.72,11.65,11.72,165327.2101
2009-06-24 11:00:00,11.72,11.75,11.72,11.73,119020.28319938768,11.72,11.75,11.72,11.73,119020.2832
2009-06-24 11:30:00,11.74,11.74,11.69,11.69,64293.9150401837,11.74,11.74,11.69,11.69,64293.915
2009-06-24 12:00:00,11.69,11.69,11.66,11.67,78071.18254879449,11.69,11.69,11.66,11.67,78071.1825
2009-06-24 12:30:00,11.66,11.67,11.64,11.64,65824.72254114045,11.66,11.67,11.64,11.64,65824.7225
2009-06-24 13:00:00,11.64,11.64,11.63,11.64,30998.85189437429,11.64,11.64,11.63,11.64,30998.8519
2009-06-24 13:30:00,11.63,11.67,11.63,11.64,153080.75009567547,11.63,11.67,11.63,11.64,153080.7501
2009-06-24 14:00:00,11.64,11.66,11.61,11.63,109070.03444316876,11.64,11.66,11.61,11.63,109070.0344
2009-06-24 14:30:00,11.63,11.64,11.6,11.63,170302.33448143897,11.63,11.64,11.6,11.63,170302.3345
2009-06-24 15:00:00,11.63,11.64,11.59,11.63,265977.80329123617,11.63,11.64,11.59,11.63,265977.8033
2009-06-24 15:30:00,11.63,11.67,11.63,11.66,520857.2522005358,11.63,11.67,11.63,11.66,520857.2522
2009-06-25 09:30:00,11.64,11.93,11.62,11.93,557213.9303482587,11.64,11.93,11.62,11.93,557213.9303
2009-06-25 10:00:00,11.92,12.09,11.92,12.07,410256.4102564103,11.92,12.09,11.92,12.07,410256.4103
2009-06-25 10:30:00,12.07,12.09,12.06,12.07,312667.4320704172,12.07,12.09,12.06,12.07,312667.4321
2009-06-25 11:00:00,12.07,12.14,12.06,12.14,260619.9770378875,12.07,12.14,12.06,12.14,260619.977
2009-06-25 11:30:00,12.14,12.28,12.14,12.27,223497.89513968612,12.14,12.28,12.14,12.27,223497.8951
2009-06-25 12:00:00,12.27,12.29,12.24,12.27,190202.8319938768,12.27,12.29,12.24,12.27,190202.832
2009-06-25 12:30:00,12.28,12.28,12.2,12.21,149253.73134328358,12.28,12.28,12.2,12.21,149253.7313
2009-06-25 13:00:00,12.21,12.25,12.19,12.21,181400.68886337543,12.21,12.25,12.19,12.21,181400.6889
2009-06-25 13:30:00,12.22,12.25,12.22,12.23,93761.95943360122,12.22,12.25,12.22,12.23,93761.9594
2009-06-25 14:00:00,12.23,12.23,12.18,12.21,119785.68694986608,12.23,12.23,12.18,12.21,119785.6869
2009-06-25 14:30:00,12.21,12.21,12.17,12.19,212399.54075774967,12.21,12.21,12.17,12.19,212399.5408
2009-06-25 15:00:00,12.19,12.22,12.18,12.21,229621.1251435132,12.19,12.22,12.18,12.21,229621.1251
2009-06-25 15:30:00,12.21,12.25,12.16,12.24,1027554.5350172216,12.21,12.25,12.16,12.24,1027554.535
2009-06-26 09:30:00,12.16,12.23,12.1,12.14,392652.1239954076,12.16,12.23,12.1,12.14,392652.124
2009-06-26 10:00:00,12.13,12.21,12.13,12.17,273249.13892078074,12.13,12.21,12.13,12.17,273249.1389
2009-06-26 10:30:00,12.17,12.19,12.16,12.17,231151.93264446995,12.17,12.19,12.16,12.17,231151.9326
2009-06-26 11:00:00,12.17,12.17,12.13,12.16,159969.38384998086,12.17,12.17,12.13,12.16,159969.3838
2009-06-26 11:30:00,12.16,12.22,12.15,12.22,115958.66819747417,12.16,12.22,12.15,12.22,115958.6682
2009-06-26 12:00:00,12.21,12.27,12.2,12.25,337543.05396096443,12.21,12.27,12.2,12.25,337543.054
2009-06-26 12:30:00,12.25,12.35,12.24,12.32,352851.128970532,12.25,12.35,12.24,12.32,352851.129
2009-06-26 13:00:00,12.33,12.42,12.32,12.42,501722.1584385764,12.33,12.42,12.32,12.42,501722.1584
2009-06-26 13:30:00,12.42,12.43,12.39,12.39,246460.0076540376,12.42,12.43,12.39,12.39,246460.0077
2009-06-26 14:00:00,12.39,12.4,12.36,12.36,293532.3383084577,12.39,12.4,12.36,12.36,293532.3383
2009-06-26 14:30:00,12.37,12.38,12.34,12.38,161117.48947569844,12.37,12.38,12.34,12.38,161117.4895
2009-06-26 15:00:00,12.38,12.4,12.35,12.37,248756.21890547263,12.38,12.4,12.35,12.37,248756.2189
2009-06-26 15:30:00,12.37,12.46,12.37,12.41,808649.0623804057,12.37,12.46,12.37,12.41,808649.0624
2009-06-29 09:30:00,12.25,12.28,12.17,12.23,477994.64217374666,12.25,12.28,12.17,12.23,477994.6422
2009-06-29 10:00:00,12.23,12.4,12.23,12.4,686949.8660543436,12.23,12.4,12.23,12.4,686949.8661
2009-06-29 10:30:00,12.4,12.48,12.4,12.44,278224.2632988902,12.4,12.48,12.4,12.44,278224.2633
2009-06-29 11:00:00,12.43,12.46,12.4,12.45,149636.43321852278,12.43,12.46,12.4,12.45,149636.4332
2009-06-29 11:30:00,12.46,12.5,12.43,12.49,453119.0202831994,12.46,12.5,12.43,12.49,453119.0203
2009-06-29 12:00:00,12.49,12.53,12.48,12.51,104094.91006505932,12.49,12.53,12.48,12.51,104094.9101
2009-06-29 12:30:00,12.51,12.53,12.48,12.48,143513.20321469576,12.51,12.53,12.48,12.48,143513.2032
2009-06-29 13:00:00,12.48,12.48,12.43,12.45,191733.6394948336,12.48,12.48,12.43,12.45,191733.6395
2009-06-29 13:30:00,12.45,12.47,12.42,12.46,260619.9770378875,12.45,12.47,12.42,12.46,260619.977
2009-06-29 14:00:00,12.46,12.46,12.43,12.44,110600.84194412552,12.46,12.46,12.43,12.44,110600.8419
2009-06-29 14:30:00,12.44,12.47,12.43,12.46,190968.2357443552,12.44,12.47,12.43,12.46,190968.2357
2009-06-29 15:00:00,12.46,12.49,12.44,12.48,386146.1921163414,12.46,12.49,12.44,12.48,386146.1921
2009-06-29 15:30:00,12.47,12.48,12.43,12.45,406046.6896287792,12.47,12.48,12.43,12.45,406046.6896
2009-06-30 09:30:00,12.43,12.49,12.41,12.45,129735.93570608496,12.43,12.49,12.41,12.45,129735.9357
2009-06-30 10:00:00,12.45,12.46,12.38,12.43,283964.791427478,12.45,12.46,12.38,12.43,283964.7914
2009-06-30 10:30:00,12.43,12.45,12.42,12.42,393800.2296211252,12.43,12.45,12.42,12.42,393800.2296
2009-06-30 11:00:00,12.43,12.45,12.4,12.4,331802.5258323766,12.43,12.45,12.4,12.4,331802.5258
2009-06-30 11:30:00,12.4,12.43,12.37,12.41,550325.2965939534,12.4,12.43,12.37,12.41,550325.2966
2009-06-30 12:00:00,12.41,12.42,12.36,12.41,337543.05396096443,12.41,12.42,12.36,12.41,337543.054
2009-06-30 12:30:00,12.4,12.42,12.39,12.4,159586.6819747417,12.4,12.42,12.39,12.4,159586.682
2009-06-30 13:00:00,12.4,12.4,12.35,12.4,591274.3972445466,12.4,12.4,12.35,12.4,591274.3972
2009-06-30 13:30:00,12.4,12.43,12.39,12.43,86490.62380405664,12.4,12.43,12.39,12.43,86490.6238
2009-06-30 14:00:00,12.43,12.46,12.42,12.45,154228.85572139305,12.43,12.46,12.42,12.45,154228.8557
2009-06-30 14:30:00,12.45,12.5,12.44,12.47,247608.11327975508,12.45,12.5,12.44,12.47,247608.1133
2009-06-30 15:00:00,12.48,12.52,12.47,12.48,405281.2858783008,12.48,12.52,12.47,12.48,405281.2859
2009-06-30 15:30:00,12.49,12.54,12.49,12.53,1164944.5082280904,12.49,12.54,12.49,12.53,1164944.5082
2009-07-01 09:30:00,12.52,12.52,12.36,12.36,453119.0202831994,12.52,12.52,12.36,12.36,453119.0203
2009-07-01 10:00:00,12.36,12.45,12.33,12.44,376961.34711060085,12.36,12.45,12.33,12.44,376961.3471
2009-07-01 10:30:00,12.45,12.45,12.4,12.41,128205.12820512822,12.45,12.45,12.4,12.41,128205.1282
2009-07-01 11:00:00,12.41,12.42,12.39,12.39,242632.98890164564,12.41,12.42,12.39,12.39,242632.9889
2009-07-01 11:30:00,12.39,12.4,12.36,12.37,193647.1488710295,12.39,12.4,12.36,12.37,193647.1489
2009-07-01 12:00:00,12.37,12.38,12.36,12.37,209720.6276310754,12.37,12.38,12.36,12.37,209720.6276
2009-07-01 12:30:00,12.37,12.38,12.35,12.36,159586.6819747417,12.37,12.38,12.35,12.36,159586.682
2009-07-01 13:00:00,12.36,12.38,12.36,12.38,123612.70570225795,12.36,12.38,12.36,12.38,123612.7057
2009-07-01 13:30:00,12.38,12.38,12.35,12.36,102181.40068886336,12.38,12.38,12.35,12.36,102181.4007
2009-07-01 14:00:00,12.35,12.38,12.33,12.34,204745.50325296595,12.35,12.38,12.33,12.34,204745.5033
2009-07-01 14:30:00,12.34,12.35,12.32,12.34,346727.89896670496,12.34,12.35,12.32,12.34,346727.899
2009-07-01 15:00:00,12.34,12.36,12.33,12.34,301569.07768848067,12.34,12.36,12.33,12.34,301569.0777
2009-07-01 15:30:00,12.34,12.35,12.28,12.31,1032912.3612705704,12.34,12.35,12.28,12.31,1032912.3613
2009-07-02 09:30:00,12.25,12.26,11.99,12.13,725602.7554535017,12.25,12.26,11.99,12.13,725602.7555
2009-07-02 10:00:00,12.13,12.23,12.12,12.19,406812.0933792576,12.13,12.23,12.12,12.19,406812.0934
2009-07-02 10:30:00,12.19,12.25,12.18,12.22,368541.90585533873,12.19,12.25,12.18,12.22,368541.9059
2009-07-02 11:00:00,12.22,12.23,12.21,12.22,151167.24071947954,12.22,12.23,12.21,12.22,151167.2407
2009-07-02 11:30:00,12.22,12.22,12.21,12.22,88786.83505549177,12.22,12.22,12.21,12.22,88786.8351
2009-07-02 12:00:00,12.22,12.22,12.22,12.22,55491.77190968236,12.22,12.22,12.22,12.22,55491.7719
2009-07-02 12:30:00,12.22,12.22,12.19,12.21,96823.57443551472,12.22,12.22,12.19,12.21,96823.5744
2009-07-02 13:00:00,12.21,12.22,12.2,12.22,90317.64255644853,12.21,12.22,12.2,12.22,90317.6426
2009-07-02 13:30:00,12.22,12.23,12.2,12.2,566781.4772292385,12.22,12.23,12.2,12.2,566781.4772
2009-07-02 14:00:00,12.2,12.22,12.2,12.21,182931.49636433212,12.2,12.22,12.2,12.21,182931.4964
2009-07-02 14:30:00,12.21,12.21,12.17,12.17,267508.6107921929,12.21,12.21,12.17,12.17,267508.6108
2009-07-02 15:00:00,12.17,12.19,12.13,12.14,192499.0432453119,12.17,12.19,12.13,12.14,192499.0432
2009-07-02 15:30:00,12.14,12.18,12.12,12.13,642939.150401837,12.14,12.18,12.12,12.13,642939.1504
2009-07-06 09:30:00,12.16,12.23,12.07,12.08,200918.4845005741,12.16,12.23,12.07,12.08,200918.4845
2009-07-06 10:00:00,12.09,12.12,11.99,12.01,190968.2357443552,12.09,12.12,11.99,12.01,190968.2357
2009-07-06 10:30:00,12.0,12.01,11.96,11.99,171450.44010715652,12.0,12.01,11.96,11.99,171450.4401
2009-07-06 11:00:00,11.99,12.0,11.98,11.99,126674.32070417146,11.99,12.0,11.98,11.99,126674.3207
2009-07-06 11:30:00,11.99,12.01,11.96,11.97,107539.22694221202,11.99,12.01,11.96,11.97,107539.2269
2009-07-06 12:00:00,11.97,11.99,11.94,11.94,138155.37696134712,11.97,11.99,11.94,11.94,138155.377
2009-07-06 12:30:00,11.94,11.99,11.94,11.99,61997.70378874857,11.94,11.99,11.94,11.99,61997.7038
2009-07-06 13:00:00,11.99,12.03,11.99,12.01,122081.8982013012,11.99,12.03,11.99,12.01,122081.8982
2009-07-06 13:30:00,12.01,12.02,12.0,12.0,109452.73631840796,12.01,12.02,12.0,12.0,109452.7363
2009-07-06 14:00:00,12.0,12.01,11.98,11.99,119402.98507462688,12.0,12.01,11.98,11.99,119402.9851
2009-07-06 14:30:00,11.99,12.0,11.98,11.98,333716.0352085725,11.99,12.0,11.98,11.98,333716.0352
2009-07-06 15:00:00,11.98,12.0,11.97,11.99,431305.01339456567,11.98,12.0,11.97,11.99,431305.0134
2009-07-06 15:30:00,11.99,11.99,11.96,11.98,1090317.6425564485,11.99,11.99,11.96,11.98,1090317.6426
2009-07-07 09:30:00,11.93,11.99,11.9,11.92,175277.4588595484,11.93,11.99,11.9,11.92,175277.4589
2009-07-07 10:00:00,11.92,11.95,11.88,11.94,215843.8576349024,11.92,11.95,11.88,11.94,215843.8576
2009-07-07 10:30:00,11.94,11.95,11.91,11.93,142747.7994642174,11.94,11.95,11.91,11.93,142747.7995
2009-07-07 11:00:00,11.93,11.95,11.91,11.91,106008.41944125526,11.93,11.95,11.91,11.91,106008.4194
2009-07-07 11:30:00,11.91,11.93,11.89,11.9,89552.23880597015,11.91,11.93,11.89,11.9,89552.2388
2009-07-07 12:00:00,11.89,11.89,11.86,11.87,115958.66819747417,11.89,11.89,11.86,11.87,115958.6682
2009-07-07 12:30:00,11.87,11.88,11.87,11.87,75774.97129735936,11.87,11.88,11.87,11.87,75774.9713
2009-07-07 13:00:00,11.87,11.87,11.83,11.84,182931.49636433212,11.87,11.87,11.83,11.84,182931.4964
2009-07-07 13:30:00,11.84,11.86,11.84,11.86,138155.37696134712,11.84,11.86,11.84,11.86,138155.377
2009-07-07 14:00:00,11.85,11.86,11.84,11.84,148871.0294680444,11.85,11.86,11.84,11.84,148871.0295
2009-07-07 14:30:00,11.84,11.85,11.79,11.8,222732.4913892078,11.84,11.85,11.79,11.8,222732.4914
2009-07-07 15:00:00,11.8,11.84,11.79,11.83,710677.3823191734,11.8,11.84,11.79,11.83,710677.3823
2009-07-07 15:30:00,11.84,11.84,11.77,11.79,1101798.6988136242,11.84,11.84,11.77,11.79,1101798.6988
2009-07-08 09:30:00,11.87,11.88,11.73,11.75,190585.533869116,11.87,11.88,11.73,11.75,190585.5339
2009-07-08 10:00:00,11.75,11.78,11.74,11.76,194412.55262150784,11.75,11.78,11.74,11.76,194412.5526
2009-07-08 10:30:00,11.76,11.77,11.73,11.74,477994.64217374666,11.76,11.77,11.73,11.74,477994.6422
2009-07-08 11:00:00,11.75,11.75,11.69,11.69,453119.0202831994,11.75,11.75,11.69,11.69,453119.0203
2009-07-08 11:30:00,11.69,11.69,11.65,11.66,194412.55262150784,11.69,11.69,11.65,11.66,194412.5526
2009-07-08 12:00:00,11.65,11.66,11.61,11.62,133180.25258323766,11.65,11.66,11.61,11.62,133180.2526
2009-07-08 12:30:00,11.61,11.64,11.61,11.63,65442.02066590127,11.61,11.64,11.61,11.63,65442.0207
2009-07-08 13:00:00,11.63,11.65,11.62,11.63,104094.91006505932,11.63,11.65,11.62,11.63,104094.9101
2009-07-08 13:30:00,11.63,11.65,11.62,11.63,106008.41944125526,11.63,11.65,11.62,11.63,106008.4194
2009-07-08 14:00:00,11.63,11.65,11.61,11.63,208955.223880597,11.63,11.65,11.61,11.63,208955.2239
2009-07-08 14:30:00,11.63,11.69,11.61,11.67,237657.86452353612,11.63,11.69,11.61,11.67,237657.8645
2009-07-08 15:00:00,11.67,11.69,11.6,11.62,310753.9226942212,11.67,11.69,11.6,11.62,310753.9227
2009-07-08 15:30:00,11.63,11.66,11.61,11.65,880597.0149253731,11.63,11.66,11.61,11.65,880597.0149
2009-07-09 09:30:00,11.77,11.77,11.51,11.53,227707.61576731727,11.77,11.77,11.51,11.53,227707.6158
2009-07-09 10:00:00,11.53,11.57,11.51,11.54,261002.6789131267,11.53,11.57,11.51,11.54,261002.6789
2009-07-09 10:30:00,11.54,11.55,11.51,11.51,260619.9770378875,11.54,11.55,11.51,11.51,260619.977
2009-07-09 11:00:00,11.5,11.55,11.5,11.54,113279.75507079985,11.5,11.55,11.5,11.54,113279.7551
2009-07-09 11:30:00,11.54,11.55,11.52,11.54,168006.12323000384,11.54,11.55,11.52,11.54,168006.1232
2009-07-09 12:00:00,11.54,11.58,11.54,11.56,67355.5300420972,11.54,11.58,11.54,11.56,67355.53
2009-07-09 12:30:00,11.56,11.58,11.53,11.53,63145.80941446614,11.56,11.58,11.53,11.53,63145.8094
2009-07-09 13:00:00,11.54,11.59,11.52,11.58,125908.91695369309,11.54,11.59,11.52,11.58,125908.917
2009-07-09 13:30:00,11.58,11.59,11.55,11.58,55874.473784921545,11.58,11.59,11.55,11.58,55874.4738
2009-07-09 14:00:00,11.58,11.61,11.54,11.6,198622.27324913893,11.58,11.61,11.54,11.6,198622.2732
2009-07-09 14:30:00,11.61,11.61,11.57,11.58,81515.49942594719,11.61,11.61,11.57,11.58,81515.4994
2009-07-09 15:00:00,11.57,11.58,11.55,11.56,191733.6394948336,11.57,11.58,11.55,11.56,191733.6395
2009-07-09 15:30:00,11.56,11.58,11.53,11.55,351320.3214695752,11.56,11.58,11.53,11.55,351320.3215
2009-07-10 09:30:00,11.52,11.63,11.5,11.59,276693.45579793345,11.52,11.63,11.5,11.59,276693.4558
2009-07-10 10:00:00,11.59,11.62,11.56,11.59,139303.48258706467,11.59,11.62,11.56,11.59,139303.4826
2009-07-10 10:30:00,11.59,11.59,11.52,11.57,100267.89131266745,11.59,11.59,11.52,11.57,100267.8913
2009-07-10 11:00:00,11.56,11.57,11.49,11.5,143130.50133945656,11.56,11.57,11.49,11.5,143130.5013
2009-07-10 11:30:00,11.5,11.53,11.5,11.51,129735.93570608496,11.5,11.53,11.5,11.51,129735.9357
2009-07-10 12:00:00,11.51,11.54,11.51,11.52,57022.57941063911,11.51,11.54,11.51,11.52,57022.5794
2009-07-10 12:30:00,11.52,11.57,11.52,11.56,142365.09758897818,11.52,11.57,11.52,11.56,142365.0976
2009-07-10 13:00:00,11.57,11.58,11.56,11.56,84577.1144278607,11.57,11.58,11.56,11.56,84577.1144
2009-07-10 13:30:00,11.57,11.6,11.55,11.55,86107.92192881745,11.57,11.6,11.55,11.55,86107.9219
2009-07-10 14:00:00,11.55,11.57,11.55,11.55,169919.63260619977,11.55,11.57,11.55,11.55,169919.6326
2009-07-10 14:30:00,11.55,11.57,11.53,11.53,185993.1113662457,11.55,11.57,11.53,11.53,185993.1114
2009-07-10 15:00:00,11.53,11.58,11.53,11.57,245694.60390355915,11.53,11.58,11.53,11.57,245694.6039
2009-07-10 15:30:00,11.56,11.58,11.54,11.57,507079.984691925,11.56,11.58,11.54,11.57,507079.9847
2009-07-13 09:30:00,11.58,11.58,11.5,11.5,263298.8901645618,11.58,11.58,11.5,11.5,263298.8902
2009-07-13 10:00:00,11.5,11.51,11.45,11.49,296593.95331037126,11.5,11.51,11.45,11.49,296593.9533
2009-07-13 10:30:00,11.49,11.59,11.49,11.59,170302.33448143897,11.49,11.59,11.49,11.59,170302.3345
2009-07-13 11:00:00,11.59,11.61,11.58,11.61,132032.1469575201,11.59,11.61,11.58,11.61,132032.147
2009-07-13 11:30:00,11.61,11.72,11.6,11.72,173363.94948335248,11.61,11.72,11.6,11.72,173363.9495
2009-07-13 12:00:00,11.72,11.73,11.69,11.72,67738.2319173364,11.72,11.73,11.69,11.72,67738.2319
2009-07-13 12:30:00,11.72,11.75,11.71,11.72,114427.8606965174,11.72,11.75,11.71,11.72,114427.8607
2009-07-13 13:00:00,11.72,11.76,11.72,11.75,137772.67508610792,11.72,11.76,11.72,11.75,137772.6751
2009-07-13 13:30:00,11.75,11.76,11.73,11.76,150401.83696900116,11.75,11.76,11.73,11.76,150401.837
2009-07-13 14:00:00,11.76,11.78,11.74,11.76,179104.4776119403,11.76,11.78,11.74,11.76,179104.4776
2009-07-13 14:30:00,11.76,11.77,11.74,11.75,175660.1607347876,11.76,11.77,11.74,11.75,175660.1607
2009-07-13 15:00:00,11.75,11.76,11.7,11.7,310371.22081898205,11.75,11.76,11.7,11.7,310371.2208
2009-07-13 15:30:00,11.7,11.73,11.68,11.71,482969.7665518561,11.7,11.73,11.68,11.71,482969.7666
2009-07-14 09:30:00,11.71,11.87,11.62,11.77,214695.7520091849,11.71,11.87,11.62,11.77,214695.752
2009-07-14 10:00:00,11.77,11.82,11.77,11.77,120933.79257558363,11.77,11.82,11.77,11.77,120933.7926
2009-07-14 10:30:00,11.77,11.79,11.76,11.78,128970.5319556066,11.77,11.79,11.76,11.78,128970.532
2009-07-14 11:00:00,11.78,11.81,11.77,11.77,162265.595101416,11.78,11.81,11.77,11.77,162265.5951
2009-07-14 11:30:00,11.77,11.81,11.77,11.8,177573.67011098354,11.77,11.81,11.77,11.8,177573.6701
2009-07-14 12:00:00,11.8,11.87,11.8,11.86,456563.3371603521,11.8,11.87,11.8,11.86,456563.3372
2009-07-14 12:30:00,11.86,11.88,11.86,11.88,242250.28702640644,11.86,11.88,11.86,11.88,242250.287
2009-07-14 13:00:00,11.87,11.89,11.87,11.89,101415.996938385,11.87,11.89,11.87,11.89,101415.9969
2009-07-14 13:30:00,11.89,11.9,11.88,11.88,99119.78568694986,11.89,11.9,11.88,11.88,99119.7857
2009-07-14 14:00:00,11.88,11.89,11.85,11.88,85725.22005357826,11.88,11.89,11.85,11.88,85725.2201
2009-07-14 14:30:00,11.88,11.95,11.88,11.92,345962.4952162265,11.88,11.95,11.88,11.92,345962.4952
2009-07-14 15:00:00,11.92,11.93,11.91,11.93,315346.34519709146,11.92,11.93,11.91,11.93,315346.3452
2009-07-14 15:30:00,11.93,11.98,11.93,11.97,693073.0960581707,11.93,11.98,11.93,11.97,693073.0961
2009-07-15 09:30:00,12.07,12.21,12.0,12.15,740528.1285878301,12.07,12.21,12.0,12.15,740528.1286
2009-07-15 10:00:00,12.14,12.21,12.14,12.19,393417.527745886,12.14,12.21,12.14,12.19,393417.5277
2009-07-15 10:30:00,12.19,12.25,12.18,12.25,238423.26827401447,12.19,12.25,12.18,12.25,238423.2683
2009-07-15 11:00:00,12.24,12.33,12.24,12.31,348641.4083429009,12.24,12.33,12.24,12.31,348641.4083
2009-07-15 11:30:00,12.3,12.37,12.29,12.36,289705.31955606584,12.3,12.37,12.29,12.36,289705.3196
2009-07-15 12:00:00,12.36,12.38,12.34,12.38,271335.6295445848,12.36,12.38,12.34,12.38,271335.6295
2009-07-15 12:30:00,12.38,12.39,12.36,12.37,164179.10447761195,12.38,12.39,12.36,12.37,164179.1045
2009-07-15 13:00:00,12.37,12.41,12.37,12.41,319556.0658247226,12.37,12.41,12.37,12.41,319556.0658
2009-07-15 13:30:00,12.41,12.46,12.41,12.45,390738.6146192117,12.41,12.46,12.41,12.45,390738.6146
2009-07-15 14:00:00,12.45,12.45,12.42,12.44,221967.08763872943,12.45,12.45,12.42,12.44,221967.0876
2009-07-15 14:30:00,12.45,12.47,12.44,12.47,244546.4982778416,12.45,12.47,12.44,12.47,244546.4983
2009-07-15 15:00:00,12.47,12.47,12.41,12.42,464600.0765403751,12.47,12.47,12.41,12.42,464600.0765
2009-07-15 15:30:00,12.42,12.46,12.4,12.43,1163413.7007271335,12.42,12.46,12.4,12.43,1163413.7007
2009-07-16 09:30:00,12.41,12.52,12.38,12.5,289705.31955606584,12.41,12.52,12.38,12.5,289705.3196
2009-07-16 10:00:00,12.49,12.53,12.47,12.51,176808.26636050516,12.49,12.53,12.47,12.51,176808.2664
2009-07-16 10:30:00,12.51,12.53,12.5,12.51,132032.1469575201,12.51,12.53,12.5,12.51,132032.147
2009-07-16 11:00:00,12.51,12.51,12.44,12.45,195177.95637198625,12.51,12.51,12.44,12.45,195177.9564
2009-07-16 11:30:00,12.45,12.46,12.44,12.45,126674.32070417146,12.45,12.46,12.44,12.45,126674.3207
2009-07-16 12:00:00,12.45,12.45,12.43,12.43,159969.38384998086,12.45,12.45,12.43,12.43,159969.3838
2009-07-16 12:30:00,12.43,12.43,12.4,12.41,150019.13509376196,12.43,12.43,12.4,12.41,150019.1351
2009-07-16 13:00:00,12.41,12.42,12.37,12.41,91083.0463069269,12.41,12.42,12.37,12.41,91083.0463
2009-07-16 13:30:00,12.41,12.43,12.41,12.42,233830.8457711443,12.41,12.43,12.41,12.42,233830.8458
2009-07-16 14:00:00,12.42,12.43,12.41,12.42,196326.0619977038,12.42,12.43,12.41,12.42,196326.062
2009-07-16 14:30:00,12.42,12.45,12.41,12.45,191733.6394948336,12.42,12.45,12.41,12.45,191733.6395
2009-07-16 15:00:00,12.45,12.45,12.43,12.45,197474.1676234213,12.45,12.45,12.43,12.45,197474.1676
2009-07-16 15:30:00,12.45,12.45,12.41,12.45,471488.7102946805,12.45,12.45,12.41,12.45,471488.7103
2009-07-17 09:30:00,12.47,12.47,12.32,12.35,275162.6482969767,12.47,12.47,12.32,12.35,275162.6483
2009-07-17 10:00:00,12.35,12.43,12.32,12.42,192881.7451205511,12.35,12.43,12.32,12.42,192881.7451
2009-07-17 10:30:00,12.43,12.45,12.41,12.42,272483.7351703024,12.43,12.45,12.41,12.42,272483.7352
2009-07-17 11:00:00,12.42,12.44,12.4,12.44,128205.12820512822,12.42,12.44,12.4,12.44,128205.1282
2009-07-17 11:30:00,12.43,12.43,12.41,12.41,48220.43628013777,12.43,12.43,12.41,12.41,48220.4363
2009-07-17 12:00:00,12.41,12.42,12.4,12.4,64293.9150401837,12.41,12.42,12.4,12.4,64293.915
2009-07-17 12:30:00,12.39,12.4,12.38,12.38,50899.34940681209,12.39,12.4,12.38,12.38,50899.3494
2009-07-17 13:00:00,12.39,12.43,12.38,12.41,108304.6306926904,12.39,12.43,12.38,12.41,108304.6307
2009-07-17 13:30:00,12.41,12.42,12.4,12.41,60084.19441255263,12.41,12.42,12.4,12.41,60084.1944
2009-07-17 14:00:00,12.41,12.41,12.39,12.4,64676.61691542289,12.41,12.41,12.39,12.4,64676.6169
2009-07-17 14:30:00,12.4,12.41,12.39,12.41,64676.61691542289,12.4,12.41,12.39,12.41,64676.6169
2009-07-17 15:00:00,12.41,12.41,12.39,12.4,124378.10945273632,12.41,12.41,12.39,12.4,124378.1095
2009-07-17 15:30:00,12.4,12.46,12.38,12.45,301951.7795637199,12.4,12.46,12.38,12.45,301951.7796
2009-07-20 09:30:00,12.43,12.51,12.31,12.41,151932.64446995792,12.43,12.51,12.31,12.41,151932.6445
2009-07-20 10:00:00,12.41,12.46,12.37,12.38,442403.3677765021,12.41,12.46,12.37,12.38,442403.3678
2009-07-20 10:30:00,12.38,12.41,12.37,12.41,100650.59318790662,12.38,12.41,12.37,12.41,100650.5932
2009-07-20 11:00:00,12.41,12.41,12.38,12.4,162648.2969766552,12.41,12.41,12.38,12.4,162648.297
2009-07-20 11:30:00,12.4,12.44,12.39,12.43,105625.71756601609,12.4,12.44,12.39,12.43,105625.7176
2009-07-20 12:00:00,12.43,12.46,12.41,12.46,295063.1458094145,12.43,12.46,12.41,12.46,295063.1458
2009-07-20 12:30:00,12.46,12.46,12.42,12.44,221967.08763872943,12.46,12.46,12.42,12.44,221967.0876
2009-07-20 13:00:00,12.45,12.47,12.42,12.42,123230.00382701877,12.45,12.47,12.42,12.42,123230.0038
2009-07-20 13:30:00,12.42,12.46,12.41,12.46,96058.17068503636,12.42,12.46,12.41,12.46,96058.1707
2009-07-20 14:00:00,12.46,12.46,12.43,12.43,100650.59318790662,12.46,12.46,12.43,12.43,100650.5932
2009-07-20 14:30:00,12.43,12.45,12.43,12.44,115958.66819747417,12.43,12.45,12.43,12.44,115958.6682
2009-07-20 15:00:00,12.44,12.5,12.44,12.47,101798.6988136242,12.44,12.5,12.44,12.47,101798.6988
2009-07-20 15:30:00,12.47,12.52,12.46,12.51,375430.5396096441,12.47,12.52,12.46,12.51,375430.5396
2009-07-21 09:30:00,12.47,12.58,12.4,12.55,283964.791427478,12.47,12.58,12.4,12.55,283964.7914
2009-07-21 10:00:00,12.55,12.59,12.54,12.59,560658.2472254115,12.55,12.59,12.54,12.59,560658.2472
2009-07-21 10:30:00,12.59,12.62,12.56,12.59,179487.1794871795,12.59,12.62,12.56,12.59,179487.1795
2009-07-21 11:00:00,12.59,12.62,12.58,12.61,98737.08381171068,12.59,12.62,12.58,12.61,98737.0838
2009-07-21 11:30:00,12.61,12.64,12.59,12.62,136241.86758515117,12.61,12.64,12.59,12.62,136241.8676
2009-07-21 12:00:00,12.62,12.63,12.6,12.61,89169.53693073096,12.62,12.63,12.6,12.61,89169.5369
2009-07-21 12:30:00,12.61,12.61,12.58,12.59,76157.67317259854,12.61,12.61,12.58,12.59,76157.6732
2009-07-21 13:00:00,12.59,12.62,12.58,12.61,660926.1385380789,12.59,12.62,12.58,12.61,660926.1385
2009-07-21 13:30:00,12.61,12.63,12.6,12.61,217374.6651358592,12.61,12.63,12.6,12.61,217374.6651
2009-07-21 14:00:00,12.61,12.64,12.6,12.64,221967.08763872943,12.61,12.64,12.6,12.64,221967.0876
2009-07-21 14:30:00,12.63,12.66,12.62,12.64,342900.88021431305,12.63,12.66,12.62,12.64,342900.8802
2009-07-21 15:00:00,12.64,12.65,12.62,12.64,293532.3383084577,12.64,12.65,12.62,12.64,293532.3383
2009-07-21 15:30:00,12.64,12.72,12.63,12.72,759280.5204745503,12.64,12.72,12.63,12.72,759280.5205
2009-07-22 09:30:00,12.75,12.84,12.71,12.76,344814.389590509,12.75,12.84,12.71,12.76,344814.3896
2009-07-22 10:00:00,12.76,12.78,12.72,12.74,352468.4270952928,12.76,12.78,12.72,12.74,352468.4271
2009-07-22 10:30:00,12.74,12.75,12.73,12.74,410639.1121316495,12.74,12.75,12.73,12.74,410639.1121
2009-07-22 11:00:00,12.75,12.78,12.74,12.77,242250.28702640644,12.75,12.78,12.74,12.77,242250.287
2009-07-22 11:30:00,12.77,12.78,12.74,12.76,108304.6306926904,12.77,12.78,12.74,12.76,108304.6307
2009-07-22 12:00:00,12.77,12.81,12.75,12.81,162648.2969766552,12.77,12.81,12.75,12.81,162648.297
2009-07-22 12:30:00,12.82,12.84,12.79,12.8,76540.37504783773,12.82,12.84,12.79,12.8,76540.375
2009-07-22 13:00:00,12.81,12.81,12.76,12.76,194412.55262150784,12.81,12.81,12.76,12.76,194412.5526
2009-07-22 13:30:00,12.76,12.77,12.75,12.77,97588.97818599312,12.76,12.77,12.75,12.77,97588.9782
2009-07-22 14:00:00,12.77,12.79,12.73,12.75,113279.75507079985,12.77,12.79,12.73,12.75,113279.7551
2009-07-22 14:30:00,12.75,12.75,12.74,12.75,127057.02257941064,12.75,12.75,12.74,12.75,127057.0226
2009-07-22 15:00:00,12.75,12.75,12.71,12.72,293532.3383084577,12.75,12.75,12.71,12.72,293532.3383
2009-07-22 15:30:00,12.71,12.75,12.71,12.75,452736.3184079602,12.71,12.75,12.71,12.75,452736.3184
2009-07-23 09:30:00,12.63,12.73,12.56,12.72,504783.7734404899,12.63,12.73,12.56,12.72,504783.7734
2009-07-23 10:00:00,12.73,12.85,12.71,12.84,277841.561423651,12.73,12.85,12.71,12.84,277841.5614
2009-07-23 10:30:00,12.84,12.93,12.84,12.87,187906.62074244165,12.84,12.93,12.84,12.87,187906.6207
2009-07-23 11:00:00,12.87,12.96,12.86,12.9,223497.89513968612,12.87,12.96,12.86,12.9,223497.8951
2009-07-23 11:30:00,12.89,12.91,12.85,12.85,141599.6938384998,12.89,12.91,12.85,12.85,141599.6938
2009-07-23 12:00:00,12.85,12.87,12.84,12.86,110218.14006888634,12.85,12.87,12.84,12.86,110218.1401
2009-07-23 12:30:00,12.86,12.9,12.85,12.9,112131.64944508228,12.86,12.9,12.85,12.9,112131.6494
2009-07-23 13:00:00,12.9,12.91,12.88,12.89,123995.40757749714,12.9,12.91,12.88,12.89,123995.4076
2009-07-23 13:30:00,12.89,12.9,12.85,12.87,450822.8090317643,12.89,12.9,12.85,12.87,450822.809
2009-07-23 14:00:00,12.87,12.93,12.87,12.92,136241.86758515117,12.87,12.93,12.87,12.92,136241.8676
2009-07-23 14:30:00,12.92,12.95,12.92,12.93,192881.7451205511,12.92,12.95,12.92,12.93,192881.7451
2009-07-23 15:00:00,12.93,12.95,12.9,12.91,629927.2866437046,12.93,12.95,12.9,12.91,629927.2866
2009-07-23 15:30:00,12.91,12.95,12.85,12.9,1311136.6245694603,12.91,12.95,12.85,12.9,1311136.6246
2009-07-24 09:30:00,12.87,12.99,12.86,12.99,145809.4144661309,12.87,12.99,12.86,12.99,145809.4145
2009-07-24 10:00:00,12.99,13.03,12.95,13.03,262916.18828932266,12.99,13.03,12.95,13.03,262916.1883
2009-07-24 10:30:00,13.03,13.06,13.02,13.03,146192.11634137007,13.03,13.06,13.02,13.03,146192.1163
2009-07-24 11:00:00,13.03,13.06,12.99,13.06,123230.00382701877,13.03,13.06,12.99,13.06,123230.0038
2009-07-24 11:30:00,13.06,13.09,13.05,13.09,160352.08572522007,13.06,13.09,13.05,13.09,160352.0857
2009-07-24 12:00:00,13.09,13.13,13.09,13.12,510141.5996938385,13.09,13.13,13.09,13.12,510141.5997
2009-07-24 12:30:00,13.12,13.12,13.07,13.07,148871.0294680444,13.12,13.12,13.07,13.07,148871.0295
2009-07-24 13:00:00,13.08,13.09,13.06,13.07,122847.30195177958,13.08,13.09,13.06,13.07,122847.302
2009-07-24 13:30:00,13.07,13.08,13.05,13.05,275545.35017221584,13.07,13.08,13.05,13.05,275545.3502
2009-07-24 14:00:00,13.06,13.07,13.04,13.04,119785.68694986608,13.06,13.07,13.04,13.04,119785.6869
2009-07-24 14:30:00,13.05,13.06,13.02,13.03,131649.4450822809,13.05,13.06,13.02,13.03,131649.4451
2009-07-24 15:00:00,13.03,13.05,13.02,13.05,182166.0926138538,13.03,13.05,13.02,13.05,182166.0926
2009-07-24 15:30:00,13.05,13.1,13.04,13.09,399158.0558744738,13.05,13.1,13.04,13.09,399158.0559
2009-07-27 09:30:00,13.05,13.19,12.96,13.08,275545.35017221584,13.05,13.19,12.96,13.08,275545.3502
2009-07-27 10:00:00,13.09,13.21,13.08,13.13,274779.9464217375,13.09,13.21,13.08,13.13,274779.9464
2009-07-27 10:30:00,13.12,13.13,13.05,13.07,151932.64446995792,13.12,13.13,13.05,13.07,151932.6445
2009-07-27 11:00:00,13.08,13.11,13.07,13.09,100650.59318790662,13.08,13.11,13.07,13.09,100650.5932
2009-07-27 11:30:00,13.09,13.11,13.09,13.1,195560.65824722545,13.09,13.11,13.09,13.1,195560.6582
2009-07-27 12:00:00,13.1,13.11,13.09,13.1,88404.13318025258,13.1,13.11,13.09,13.1,88404.1332
2009-07-27 12:30:00,13.1,13.1,13.08,13.1,53578.26253348641,13.1,13.1,13.08,13.1,53578.2625
2009-07-27 13:00:00,13.1,13.11,13.08,13.09,83429.00880214313,13.1,13.11,13.08,13.09,83429.0088
2009-07-27 13:30:00,13.09,13.12,13.08,13.12,92613.85380788366,13.09,13.12,13.08,13.12,92613.8538
2009-07-27 14:00:00,13.12,13.12,13.08,13.09,364714.8871029468,13.12,13.12,13.08,13.09,364714.8871
2009-07-27 14:30:00,13.09,13.16,13.09,13.15,480673.555300421,13.09,13.16,13.09,13.15,480673.5553
2009-07-27 15:00:00,13.15,13.16,13.11,13.12,277458.8595484118,13.15,13.16,13.11,13.12,277458.8595
2009-07-27 15:30:00,13.12,13.19,13.1,13.17,463069.2690394183,13.12,13.19,13.1,13.17,463069.269
2009-07-28 09:30:00,13.07,13.26,12.99,13.22,343283.58208955225,13.07,13.26,12.99,13.22,343283.5821
2009-07-28 10:00:00,13.21,13.22,13.1,13.15,398775.3539992346,13.21,13.22,13.1,13.15,398775.354
2009-07-28 10:30:00,13.14,13.17,13.06,13.09,364332.1852277076,13.14,13.17,13.06,13.09,364332.1852
2009-07-28 11:00:00,13.08,13.12,13.07,13.1,252200.5357826253,13.08,13.12,13.07,13.1,252200.5358
2009-07-28 11:30:00,13.1,13.1,13.05,13.09,131649.4450822809,13.1,13.1,13.05,13.09,131649.4451
2009-07-28 12:00:00,13.08,13.11,13.08,13.09,161882.89322617682,13.08,13.11,13.08,13.09,161882.8932
2009-07-28 12:30:00,13.1,13.12,13.09,13.12,92996.55568312285,13.1,13.12,13.09,13.12,92996.5557
2009-07-28 13:00:00,13.11,13.18,13.1,13.17,119785.68694986608,13.11,13.18,13.1,13.17,119785.6869
2009-07-28 13:30:00,13.17,13.18,13.15,13.16,133945.65633371603,13.17,13.18,13.15,13.16,133945.6563
2009-07-28 14:00:00,13.16,13.19,13.15,13.16,98737.08381171068,13.16,13.19,13.15,13.16,98737.0838
2009-07-28 14:30:00,13.16,13.19,13.13,13.13,112897.05319556066,13.16,13.19,13.13,13.13,112897.0532
2009-07-28 15:00:00,13.13,13.13,13.09,13.1,368541.90585533873,13.13,13.13,13.09,13.1,368541.9059
2009-07-28 15:30:00,13.11,13.14,13.09,13.14,389973.2108687333,13.11,13.14,13.09,13.14,389973.2109
2009-07-29 09:30:00,13.04,13.29,13.04,13.18,846536.5480290854,13.04,13.29,13.04,13.18,846536.548
2009-07-29 10:00:00,13.19,13.23,13.17,13.23,441255.26215078455,13.19,13.23,13.17,13.23,441255.2622
2009-07-29 10:30:00,13.22,13.24,13.2,13.21,324148.48832759284,13.22,13.24,13.2,13.21,324148.4883
2009-07-29 11:00:00,13.21,13.23,13.13,13.15,107539.22694221202,13.21,13.23,13.13,13.15,107539.2269
2009-07-29 11:30:00,13.15,13.18,13.15,13.18,118254.8794489093,13.15,13.18,13.15,13.18,118254.8794
2009-07-29 12:00:00,13.17,13.18,13.15,13.16,84959.81630309988,13.17,13.18,13.15,13.16,84959.8163
2009-07-29 12:30:00,13.16,13.19,13.15,13.19,85725.22005357826,13.16,13.19,13.15,13.19,85725.2201
2009-07-29 13:00:00,13.19,13.19,13.08,13.09,196708.76387294292,13.19,13.19,13.08,13.09,196708.7639
2009-07-29 13:30:00,13.09,13.11,13.08,13.1,114427.8606965174,13.09,13.11,13.08,13.1,114427.8607
2009-07-29 14:00:00,13.1,13.12,13.09,13.12,194412.55262150784,13.1,13.12,13.09,13.12,194412.5526
2009-07-29 14:30:00,13.11,13.13,13.07,13.07,117489.47569843092,13.11,13.13,13.07,13.07,117489.4757
2009-07-29 15:00:00,13.07,13.07,13.05,13.06,364332.1852277076,13.07,13.07,13.05,13.06,364332.1852
2009-07-29 15:30:00,13.06,13.07,13.04,13.06,491389.2078071183,13.06,13.07,13.04,13.06,491389.2078
2009-07-30 09:30:00,13.24,13.33,13.09,13.32,233448.1438959051,13.24,13.33,13.09,13.32,233448.1439
2009-07-30 10:00:00,13.32,13.52,13.32,13.46,723306.5442020666,13.32,13.52,13.32,13.46,723306.5442
2009-07-30 10:30:00,13.46,13.47,13.39,13.39,155759.6632223498,13.46,13.47,13.39,13.39,155759.6632
2009-07-30 11:00:00,13.4,13.42,13.39,13.39,112514.35132032148,13.4,13.42,13.39,13.39,112514.3513
2009-07-30 11:30:00,13.39,13.39,13.33,13.36,118637.5813241485,13.39,13.39,13.33,13.36,118637.5813
2009-07-30 12:00:00,13.37,13.41,13.36,13.38,158821.2782242633,13.37,13.41,13.36,13.38,158821.2782
2009-07-30 12:30:00,13.38,13.4,13.35,13.36,104094.91006505932,13.38,13.4,13.35,13.36,104094.9101
2009-07-30 13:00:00,13.37,13.41,13.36,13.4,170685.03635667817,13.37,13.41,13.36,13.4,170685.0364
2009-07-30 13:30:00,13.4,13.42,13.37,13.38,130118.63758132416,13.4,13.42,13.37,13.38,130118.6376
2009-07-30 14:00:00,13.38,13.39,13.36,13.38,205128.20512820515,13.38,13.39,13.36,13.38,205128.2051
2009-07-30 14:30:00,13.39,13.42,13.37,13.39,166858.01760428626,13.39,13.42,13.37,13.39,166858.0176
2009-07-30 15:00:00,13.39,13.42,13.38,13.41,236127.05702257945,13.39,13.42,13.38,13.41,236127.057
2009-07-30 15:30:00,13.4,13.41,13.32,13.38,1043245.3119020284,13.4,13.41,13.32,13.38,1043245.3119
2009-07-31 09:30:00,13.42,13.58,13.4,13.54,223115.193264447,13.42,13.58,13.4,13.54,223115.1933
2009-07-31 10:00:00,13.54,13.55,13.44,13.45,277076.1576731726,13.54,13.55,13.44,13.45,277076.1577
2009-07-31 10:30:00,13.45,13.5,13.45,13.48,103329.50631458094,13.45,13.5,13.45,13.48,103329.5063
2009-07-31 11:00:00,13.48,13.52,13.46,13.51,122464.6000765404,13.48,13.52,13.46,13.51,122464.6001
2009-07-31 11:30:00,13.5,13.51,13.48,13.48,98737.08381171068,13.5,13.51,13.48,13.48,98737.0838
2009-07-31 12:00:00,13.48,13.49,13.44,13.48,292001.530807501,13.48,13.49,13.44,13.48,292001.5308
2009-07-31 12:30:00,13.48,13.5,13.45,13.49,118254.8794489093,13.48,13.5,13.45,13.49,118254.8794
2009-07-31 13:00:00,13.49,13.52,13.46,13.52,181017.98698813625,13.49,13.52,13.46,13.52,181017.987
2009-07-31 13:30:00,13.52,13.52,13.45,13.47,218522.7707615768,13.52,13.52,13.45,13.47,218522.7708
2009-07-31 14:00:00,13.47,13.49,13.46,13.49,204745.50325296595,13.47,13.49,13.46,13.49,204745.5033
2009-07-31 14:30:00,13.48,13.49,13.43,13.45,434749.3302717183,13.48,13.49,13.43,13.45,434749.3303
2009-07-31 15:00:00,13.45,13.5,13.43,13.48,723306.5442020666,13.45,13.5,13.43,13.48,723306.5442
2009-07-31 15:30:00,13.47,13.47,13.42,13.44,567546.8809797168,13.47,13.47,13.42,13.44,567546.881
2009-08-03 09:30:00,13.62,13.62,13.4,13.43,354764.63834672794,13.62,13.62,13.4,13.43,354764.6383
2009-08-03 10:00:00,13.43,13.52,13.43,13.51,365862.9927286644,13.43,13.52,13.43,13.51,365862.9927
2009-08-03 10:30:00,13.51,13.63,13.51,13.55,512437.81094527367,13.51,13.63,13.51,13.55,512437.8109
2009-08-03 11:00:00,13.55,13.56,13.48,13.52,157673.17259854573,13.55,13.56,13.48,13.52,157673.1726
2009-08-03 11:30:00,13.52,13.62,13.5,13.62,120551.09070034444,13.52,13.62,13.5,13.62,120551.0907
2009-08-03 12:00:00,13.63,13.67,13.61,13.65,350554.9177190968,13.63,13.67,13.61,13.65,350554.9177
2009-08-03 12:30:00,13.64,13.66,13.62,13.65,162265.595101416,13.64,13.66,13.62,13.65,162265.5951
2009-08-03 13:00:00,13.65,13.65,13.62,13.64,169536.9307309606,13.65,13.65,13.62,13.64,169536.9307
2009-08-03 13:30:00,13.64,13.65,13.63,13.64,191733.6394948336,13.64,13.65,13.63,13.64,191733.6395
2009-08-03 14:00:00,13.64,13.65,13.62,13.62,260237.27516264832,13.64,13.65,13.62,13.62,260237.2752
2009-08-03 14:30:00,13.63,13.64,13.62,13.63,183314.1982395714,13.63,13.64,13.62,13.63,183314.1982
2009-08-03 15:00:00,13.63,13.68,13.62,13.67,348641.4083429009,13.63,13.68,13.62,13.67,348641.4083
2009-08-03 15:30:00,13.67,13.71,13.63,13.7,668962.8779181018,13.67,13.71,13.63,13.7,668962.8779
2009-08-04 09:30:00,13.53,13.65,13.44,13.51,707615.7673172599,13.53,13.65,13.44,13.51,707615.7673
2009-08-04 10:00:00,13.51,13.58,13.41,13.42,531572.9047072331,13.51,13.58,13.41,13.42,531572.9047
2009-08-04 10:30:00,13.42,13.42,13.16,13.2,807118.2548794489,13.42,13.42,13.16,13.2,807118.2549
2009-08-04 11:00:00,13.21,13.29,13.19,13.22,424416.37964026025,13.21,13.29,13.19,13.22,424416.3796
2009-08-04 11:30:00,13.21,13.29,13.21,13.29,230003.8270187524,13.21,13.29,13.21,13.29,230003.827
2009-08-04 12:00:00,13.29,13.29,13.2,13.2,275162.6482969767,13.29,13.29,13.2,13.2,275162.6483
2009-08-04 12:30:00,13.2,13.29,13.2,13.28,250669.7282816686,13.2,13.29,13.2,13.28,250669.7283
2009-08-04 13:00:00,13.28,13.32,13.24,13.26,238040.56639877532,13.28,13.32,13.24,13.26,238040.5664
2009-08-04 13:30:00,13.26,13.28,13.21,13.22,207041.71450440108,13.26,13.28,13.21,13.22,207041.7145
2009-08-04 14:00:00,13.22,13.26,13.14,13.19,324148.48832759284,13.22,13.26,13.14,13.19,324148.4883
2009-08-04 14:30:00,13.19,13.24,13.19,13.22,420206.6590126292,13.19,13.24,13.19,13.22,420206.659
2009-08-04 15:00:00,13.22,13.26,13.19,13.24,284730.1951779564,13.22,13.26,13.19,13.24,284730.1952
2009-08-04 15:30:00,13.24,13.25,13.2,13.24,732108.687332568,13.24,13.25,13.2,13.24,732108.6873
2009-08-05 09:30:00,13.17,13.19,12.94,13.06,332950.63145809417,13.17,13.19,12.94,13.06,332950.6315
2009-08-05 10:00:00,13.05,13.06,12.93,12.94,316494.45082280907,13.05,13.06,12.93,12.94,316494.4508
2009-08-05 10:30:00,12.94,12.97,12.9,12.97,217757.3670110984,12.94,12.97,12.9,12.97,217757.367
2009-08-05 11:00:00,12.97,12.97,12.94,12.96,164179.10447761195,12.97,12.97,12.94,12.96,164179.1045
2009-08-05 11:30:00,12.95,12.99,12.91,12.96,292384.23268274014,12.95,12.99,12.91,12.96,292384.2327
2009-08-05 12:00:00,12.96,13.03,12.96,13.0,125908.91695369309,12.96,13.03,12.96,13.0,125908.917
2009-08-05 12:30:00,13.0,13.01,12.96,13.01,114427.8606965174,13.0,13.01,12.96,13.01,114427.8607
2009-08-05 13:00:00,13.01,13.08,12.99,13.07,164944.50822809033,13.01,13.08,12.99,13.07,164944.5082
2009-08-05 13:30:00,13.06,13.08,13.02,13.03,221584.38576349025,13.06,13.08,13.02,13.03,221584.3858
2009-08-05 14:00:00,13.04,13.05,12.98,12.99,412169.9196326062,13.04,13.05,12.98,12.99,412169.9196
2009-08-05 14:30:00,12.99,13.05,12.97,13.03,183696.90011481056,12.99,13.05,12.97,13.03,183696.9001
2009-08-05 15:00:00,13.03,13.05,13.01,13.01,295828.54955989285,13.03,13.05,13.01,13.01,295828.5496
2009-08-05 15:30:00,13.02,13.03,12.97,12.99,551090.7003444317,13.02,13.03,12.97,12.99,551090.7003
2009-08-06 09:30:00,13.07,13.12,12.93,13.03,233065.4420206659,13.07,13.12,12.93,13.03,233065.442
2009-08-06 10:00:00,13.03,13.1,13.01,13.08,248373.51703023343,13.03,13.1,13.01,13.08,248373.517
2009-08-06 10:30:00,13.07,13.1,13.03,13.1,159586.6819747417,13.07,13.1,13.03,13.1,159586.682
2009-08-06 11:00:00,13.1,13.22,13.1,13.19,243398.392652124,13.1,13.22,13.1,13.19,243398.3927
2009-08-06 11:30:00,13.19,13.19,13.15,13.17,121316.49445082282,13.19,13.19,13.15,13.17,121316.4945
2009-08-06 12:00:00,13.17,13.19,13.14,13.16,180252.58323765788,13.17,13.19,13.14,13.16,180252.5832
2009-08-06 12:30:00,13.16,13.16,13.1,13.13,71565.25066972828,13.16,13.16,13.1,13.13,71565.2507
2009-08-06 13:00:00,13.13,13.16,13.11,13.15,94910.0650593188,13.13,13.16,13.11,13.15,94910.0651
2009-08-06 13:30:00,13.15,13.17,13.15,13.17,143130.50133945656,13.15,13.17,13.15,13.17,143130.5013
2009-08-06 14:00:00,13.17,13.17,13.09,13.12,131649.4450822809,13.17,13.17,13.09,13.12,131649.4451
2009-08-06 14:30:00,13.12,13.12,13.09,13.09,92996.55568312285,13.12,13.12,13.09,13.09,92996.5557
2009-08-06 15:00:00,13.09,13.14,13.09,13.14,128205.12820512822,13.09,13.14,13.09,13.14,128205.1282
2009-08-06 15:30:00,13.14,13.15,13.12,13.12,382701.8752391887,13.14,13.15,13.12,13.12,382701.8752
2009-08-07 09:30:00,13.29,13.35,13.17,13.26,116341.37007271335,13.29,13.35,13.17,13.26,116341.3701
2009-08-07 10:00:00,13.26,13.32,13.25,13.27,117489.47569843092,13.26,13.32,13.25,13.27,117489.4757
2009-08-07 10:30:00,13.27,13.36,13.26,13.35,141216.99196326063,13.27,13.36,13.26,13.35,141216.992
2009-08-07 11:00:00,13.34,13.38,13.31,13.36,100267.89131266745,13.34,13.38,13.31,13.36,100267.8913
2009-08-07 11:30:00,13.36,13.4,13.34,13.38,99885.18943742824,13.36,13.4,13.34,13.38,99885.1894
2009-08-07 12:00:00,13.39,13.4,13.33,13.34,69651.74129353234,13.39,13.4,13.33,13.34,69651.7413
2009-08-07 12:30:00,13.34,13.37,13.34,13.37,132414.84883275928,13.34,13.37,13.34,13.37,132414.8488
2009-08-07 13:00:00,13.37,13.41,13.37,13.41,213930.34825870648,13.37,13.41,13.37,13.41,213930.3483
2009-08-07 13:30:00,13.41,13.43,13.39,13.41,62380.40566398776,13.41,13.43,13.39,13.41,62380.4057
2009-08-07 14:00:00,13.41,13.42,13.36,13.36,99119.78568694986,13.41,13.42,13.36,13.36,99119.7857
2009-08-07 14:30:00,13.36,13.37,13.35,13.37,39800.99502487562,13.36,13.37,13.35,13.37,39800.995
2009-08-07 15:00:00,13.37,13.37,13.33,13.36,108687.33256792958,13.37,13.37,13.33,13.36,108687.3326
2009-08-07 15:30:00,13.36,13.38,13.32,13.34,257175.6601607348,13.36,13.38,13.32,13.34,257175.6602
2009-08-10 09:30:00,13.26,13.35,13.24,13.33,100650.59318790662,13.26,13.35,13.24,13.33,100650.5932
2009-08-10 10:00:00,13.32,13.35,13.23,13.34,101798.6988136242,13.32,13.35,13.23,13.34,101798.6988
2009-08-10 10:30:00,13.35,13.38,13.32,13.36,80367.39380022962,13.35,13.38,13.32,13.36,80367.3938
2009-08-10 11:00:00,13.36,13.38,13.33,13.35,76540.37504783773,13.36,13.38,13.33,13.35,76540.375
2009-08-10 11:30:00,13.34,13.36,13.34,13.35,58936.088786835055,13.34,13.36,13.34,13.35,58936.0888
2009-08-10 12:00:00,13.35,13.36,13.32,13.32,66590.12629161883,13.35,13.36,13.32,13.32,66590.1263
2009-08-10 12:30:00,13.32,13.34,13.3,13.33,94527.3631840796,13.32,13.34,13.3,13.33,94527.3632
2009-08-10 13:00:00,13.33,13.33,13.3,13.33,54726.36815920398,13.33,13.33,13.3,13.33,54726.3682
2009-08-10 13:30:00,13.33,13.36,13.33,13.34,66590.12629161883,13.33,13.36,13.33,13.34,66590.1263
2009-08-10 14:00:00,13.35,13.35,13.27,13.3,67738.2319173364,13.35,13.35,13.27,13.3,67738.2319
2009-08-10 14:30:00,13.3,13.32,13.28,13.31,65442.02066590127,13.3,13.32,13.28,13.31,65442.0207
2009-08-10 15:00:00,13.31,13.36,13.31,13.35,99502.48756218904,13.31,13.36,13.31,13.35,99502.4876
2009-08-10 15:30:00,13.35,13.38,13.33,13.37,397627.24837351707,13.35,13.38,13.33,13.37,397627.2484
2009-08-11 09:30:00,13.28,13.41,13.26,13.27,91848.45005740528,13.28,13.41,13.26,13.27,91848.4501
2009-08-11 10:00:00,13.27,13.27,13.2,13.24,176425.564485266,13.27,13.27,13.2,13.24,176425.5645
2009-08-11 10:30:00,13.23,13.25,13.2,13.21,95292.76693455798,13.23,13.25,13.2,13.21,95292.7669
2009-08-11 11:00:00,13.21,13.22,13.17,13.17,147340.22196708765,13.21,13.22,13.17,13.17,147340.222
2009-08-11 11:30:00,13.17,13.26,13.16,13.25,127057.02257941064,13.17,13.26,13.16,13.25,127057.0226
2009-08-11 12:00:00,13.25,13.29,13.24,13.26,135476.4638346728,13.25,13.29,13.24,13.26,135476.4638
2009-08-11 12:30:00,13.26,13.29,13.23,13.23,230003.8270187524,13.26,13.29,13.23,13.23,230003.827
2009-08-11 13:00:00,13.23,13.26,13.23,13.23,342135.4764638347,13.23,13.26,13.23,13.23,342135.4765
2009-08-11 13:30:00,13.23,13.25,13.22,13.25,175277.4588595484,13.23,13.25,13.22,13.25,175277.4589
2009-08-11 14:00:00,13.25,13.29,13.25,13.28,78071.18254879449,13.25,13.29,13.25,13.28,78071.1825
2009-08-11 14:30:00,13.27,13.29,13.26,13.28,58936.088786835055,13.27,13.29,13.26,13.28,58936.0888
2009-08-11 15:00:00,13.28,13.32,13.28,13.31,159586.6819747417,13.28,13.32,13.28,13.31,159586.682
2009-08-11 15:30:00,13.31,13.31,13.24,13.25,242632.98890164564,13.31,13.31,13.24,13.25,242632.9889
2009-08-12 09:30:00,13.17,13.46,13.17,13.45,237657.86452353612,13.17,13.46,13.17,13.45,237657.8645
2009-08-12 10:00:00,13.46,13.59,13.46,13.55,526215.0784538845,13.46,13.59,13.46,13.55,526215.0785
2009-08-12 10:30:00,13.55,13.59,13.52,13.52,308457.7114427861,13.55,13.59,13.52,13.52,308457.7114
2009-08-12 11:00:00,13.51,13.51,13.44,13.49,342518.1783390739,13.51,13.51,13.44,13.49,342518.1783
2009-08-12 11:30:00,13.49,13.59,13.49,13.59,149636.43321852278,13.49,13.59,13.49,13.59,149636.4332
2009-08-12 12:00:00,13.58,13.59,13.57,13.58,203597.3976272484,13.58,13.59,13.57,13.58,203597.3976
2009-08-12 12:30:00,13.59,13.62,13.55,13.56,291236.1270570226,13.59,13.62,13.55,13.56,291236.1271
2009-08-12 13:00:00,13.56,13.61,13.55,13.61,156907.76884806735,13.56,13.61,13.55,13.61,156907.7688
2009-08-12 13:30:00,13.61,13.63,13.6,13.61,181017.98698813625,13.61,13.63,13.6,13.61,181017.987
2009-08-12 14:00:00,13.61,13.61,13.53,13.53,179104.4776119403,13.61,13.61,13.53,13.53,179104.4776
2009-08-12 14:30:00,13.53,13.63,13.5,13.63,325296.5939533104,13.53,13.63,13.5,13.63,325296.594
2009-08-12 15:00:00,13.63,13.65,13.59,13.62,264446.9957902794,13.63,13.65,13.59,13.62,264446.9958
2009-08-12 15:30:00,13.62,13.64,13.51,13.52,504401.0715652507,13.62,13.64,13.51,13.52,504401.0716
2009-08-13 09:30:00,13.55,13.65,13.3,13.34,193264.4469957903,13.55,13.65,13.3,13.34,193264.447
2009-08-13 10:00:00,13.32,13.43,13.3,13.4,268656.7164179105,13.32,13.43,13.3,13.4,268656.7164
2009-08-13 10:30:00,13.4,13.52,13.4,13.5,344431.6877152698,13.4,13.52,13.4,13.5,344431.6877
2009-08-13 11:00:00,13.5,13.51,13.42,13.42,393034.8258706468,13.5,13.51,13.42,13.42,393034.8259
2009-08-13 11:30:00,13.41,13.45,13.41,13.42,58553.386911595866,13.41,13.45,13.41,13.42,58553.3869
2009-08-13 12:00:00,13.42,13.46,13.42,13.45,54343.66628396479,13.42,13.46,13.42,13.45,54343.6663
2009-08-13 12:30:00,13.45,13.49,13.45,13.49,207807.11825487943,13.45,13.49,13.45,13.49,207807.1183
2009-08-13 13:00:00,13.49,13.52,13.45,13.45,244546.4982778416,13.49,13.52,13.45,13.45,244546.4983
2009-08-13 13:30:00,13.45,13.47,13.44,13.44,61615.00191350938,13.45,13.47,13.44,13.44,61615.0019
2009-08-13 14:00:00,13.44,13.44,13.41,13.41,104477.6119402985,13.44,13.44,13.41,13.41,104477.6119
2009-08-13 14:30:00,13.42,13.49,13.42,13.47,98354.38193647147,13.42,13.49,13.42,13.47,98354.3819
2009-08-13 15:00:00,13.47,13.53,13.47,13.52,138155.37696134712,13.47,13.53,13.47,13.52,138155.377
2009-08-13 15:30:00,13.52,13.57,13.51,13.57,363184.07960199006,13.52,13.57,13.51,13.57,363184.0796
2009-08-14 09:30:00,13.46,13.58,13.38,13.4,399923.4596249522,13.46,13.58,13.38,13.4,399923.4596
2009-08-14 10:00:00,13.39,13.39,13.26,13.35,248373.51703023343,13.39,13.39,13.26,13.35,248373.517
2009-08-14 10:30:00,13.35,13.4,13.29,13.33,285878.300803674,13.35,13.4,13.29,13.33,285878.3008
2009-08-14 11:00:00,13.34,13.39,13.32,13.38,212782.2426329889,13.34,13.39,13.32,13.38,212782.2426
2009-08-14 11:30:00,13.37,13.41,13.33,13.4,119020.28319938768,13.37,13.41,13.33,13.4,119020.2832
2009-08-14 12:00:00,13.4,13.4,13.33,13.36,146957.52009184845,13.4,13.4,13.33,13.36,146957.5201
2009-08-14 12:30:00,13.35,13.36,13.32,13.33,44776.119402985074,13.35,13.36,13.32,13.33,44776.1194
2009-08-14 13:00:00,13.34,13.34,13.31,13.31,65442.02066590127,13.34,13.34,13.31,13.31,65442.0207
2009-08-14 13:30:00,13.31,13.33,13.3,13.33,47072.330654420206,13.31,13.33,13.3,13.33,47072.3307
2009-08-14 14:00:00,13.33,13.37,13.33,13.36,108304.6306926904,13.33,13.37,13.33,13.36,108304.6307
2009-08-14 14:30:00,13.36,13.38,13.34,13.35,163413.70072713358,13.36,13.38,13.34,13.35,163413.7007
2009-08-14 15:00:00,13.35,13.38,13.34,13.35,61615.00191350938,13.35,13.38,13.34,13.35,61615.0019
2009-08-14 15:30:00,13.35,13.45,13.35,13.43,234213.54764638343,13.35,13.45,13.35,13.43,234213.5476
2009-08-17 09:30:00,13.33,13.49,13.29,13.33,166092.61385380788,13.33,13.49,13.29,13.33,166092.6139
2009-08-17 10:00:00,13.32,13.33,13.3,13.32,227324.91389207807,13.32,13.33,13.3,13.32,227324.9139
2009-08-17 10:30:00,13.32,13.34,13.26,13.26,78836.58629927287,13.32,13.34,13.26,13.26,78836.5863
2009-08-17 11:00:00,13.26,13.26,13.21,13.24,65824.72254114045,13.26,13.26,13.21,13.24,65824.7225
2009-08-17 11:30:00,13.23,13.3,13.23,13.27,39035.59127439725,13.23,13.3,13.23,13.27,39035.5913
2009-08-17 12:00:00,13.27,13.29,13.21,13.29,52812.85878300804,13.27,13.29,13.21,13.29,52812.8588
2009-08-17 12:30:00,13.28,13.3,13.26,13.29,65442.02066590127,13.28,13.3,13.26,13.29,65442.0207
2009-08-17 13:00:00,13.28,13.29,13.23,13.26,50133.94565633372,13.28,13.29,13.23,13.26,50133.9457
2009-08-17 13:30:00,13.26,13.29,13.25,13.28,62380.40566398776,13.26,13.29,13.25,13.28,62380.4057
2009-08-17 14:00:00,13.29,13.29,13.25,13.26,96440.87256027554,13.29,13.29,13.25,13.26,96440.8726
2009-08-17 14:30:00,13.26,13.26,13.21,13.24,110983.54381936471,13.26,13.26,13.21,13.24,110983.5438
2009-08-17 15:00:00,13.24,13.26,13.2,13.22,130118.63758132416,13.24,13.26,13.2,13.22,130118.6376
2009-08-17 15:30:00,13.23,13.25,13.19,13.22,331037.1220818982,13.23,13.25,13.19,13.22,331037.1221
2009-08-18 09:30:00,13.28,13.28,13.04,13.07,199004.9751243781,13.28,13.28,13.04,13.07,199004.9751
2009-08-18 10:00:00,13.08,13.2,13.08,13.17,159203.98009950249,13.08,13.2,13.08,13.17,159203.9801
2009-08-18 10:30:00,13.16,13.18,13.13,13.13,60084.19441255263,13.16,13.18,13.13,13.13,60084.1944
2009-08-18 11:00:00,13.13,13.21,13.13,13.19,84577.1144278607,13.13,13.21,13.13,13.19,84577.1144
2009-08-18 11:30:00,13.19,13.23,13.19,13.21,34060.46689628779,13.19,13.23,13.19,13.21,34060.4669
2009-08-18 12:00:00,13.21,13.22,13.19,13.2,52812.85878300804,13.21,13.22,13.19,13.2,52812.8588
2009-08-18 12:30:00,13.2,13.23,13.18,13.23,70034.44316877153,13.2,13.23,13.18,13.23,70034.4432
2009-08-18 13:00:00,13.23,13.24,13.2,13.21,48603.13815537696,13.23,13.24,13.2,13.21,48603.1382
2009-08-18 13:30:00,13.21,13.22,13.17,13.18,39800.99502487562,13.21,13.22,13.17,13.18,39800.995
2009-08-18 14:00:00,13.18,13.21,13.18,13.21,60084.19441255263,13.18,13.21,13.18,13.21,60084.1944
2009-08-18 14:30:00,13.21,13.22,13.19,13.19,75009.56754688098,13.21,13.22,13.19,13.19,75009.5675
2009-08-18 15:00:00,13.18,13.21,13.17,13.17,172215.8438576349,13.18,13.21,13.17,13.17,172215.8439
2009-08-18 15:30:00,13.17,13.19,13.16,13.19,247608.11327975508,13.17,13.19,13.16,13.19,247608.1133
2009-08-19 09:30:00,12.96,13.22,12.96,13.2,102946.80443934177,12.96,13.22,12.96,13.2,102946.8044
2009-08-19 10:00:00,13.21,13.23,13.17,13.18,63528.511289705326,13.21,13.23,13.17,13.18,63528.5113
2009-08-19 10:30:00,13.18,13.2,13.17,13.18,88786.83505549177,13.18,13.2,13.17,13.18,88786.8351
2009-08-19 11:00:00,13.19,13.19,13.17,13.17,44776.119402985074,13.19,13.19,13.17,13.17,44776.1194
2009-08-19 11:30:00,13.18,13.24,13.16,13.23,48985.84003061615,13.18,13.24,13.16,13.23,48985.84
2009-08-19 12:00:00,13.23,13.3,13.23,13.27,72713.35629544585,13.23,13.3,13.23,13.27,72713.3563
2009-08-19 12:30:00,13.26,13.28,13.25,13.27,21048.603138155377,13.26,13.28,13.25,13.27,21048.6031
2009-08-19 13:00:00,13.27,13.29,13.25,13.25,82663.60505166475,13.27,13.29,13.25,13.25,82663.6051
2009-08-19 13:30:00,13.25,13.3,13.24,13.3,28319.93876769996,13.25,13.3,13.24,13.3,28319.9388
2009-08-19 14:00:00,13.31,13.31,13.29,13.29,28319.93876769996,13.31,13.31,13.29,13.29,28319.9388
2009-08-19 14:30:00,13.3,13.31,13.27,13.31,45158.82127822426,13.3,13.31,13.27,13.31,45158.8213
2009-08-19 15:00:00,13.31,13.31,13.27,13.28,49368.54190585534,13.31,13.31,13.27,13.28,49368.5419
2009-08-19 15:30:00,13.28,13.33,13.28,13.33,143513.20321469576,13.28,13.33,13.28,13.33,143513.2032
2009-08-20 09:30:00,13.29,13.38,13.18,13.38,166858.01760428626,13.29,13.38,13.18,13.38,166858.0176
2009-08-20 10:00:00,13.38,13.38,13.33,13.37,99502.48756218904,13.38,13.38,13.33,13.37,99502.4876
2009-08-20 10:30:00,13.37,13.4,13.37,13.39,101415.996938385,13.37,13.4,13.37,13.39,101415.9969
2009-08-20 11:00:00,13.39,13.42,13.38,13.41,171833.14198239573,13.39,13.42,13.38,13.41,171833.142
2009-08-20 11:30:00,13.42,13.44,13.38,13.44,84194.4125526215,13.42,13.44,13.38,13.44,84194.4126
2009-08-20 12:00:00,13.44,13.44,13.41,13.44,80367.39380022962,13.44,13.44,13.41,13.44,80367.3938
2009-08-20 12:30:00,13.44,13.51,13.44,13.5,195560.65824722545,13.44,13.51,13.44,13.5,195560.6582
2009-08-20 13:00:00,13.5,13.54,13.5,13.54,308457.7114427861,13.5,13.54,13.5,13.54,308457.7114
2009-08-20 13:30:00,13.54,13.54,13.51,13.52,193647.1488710295,13.54,13.54,13.51,13.52,193647.1489
2009-08-20 14:00:00,13.52,13.55,13.52,13.54,163413.70072713358,13.52,13.55,13.52,13.54,163413.7007
2009-08-20 14:30:00,13.54,13.57,13.52,13.57,192116.3413700727,13.54,13.57,13.52,13.57,192116.3414
2009-08-20 15:00:00,13.58,13.69,13.56,13.68,404133.1802525832,13.58,13.69,13.56,13.68,404133.1803
2009-08-20 15:30:00,13.68,13.71,13.64,13.66,431687.7152698048,13.68,13.71,13.64,13.66,431687.7153
2009-08-21 09:30:00,13.76,13.77,13.57,13.58,278606.9651741293,13.76,13.77,13.57,13.58,278606.9652
2009-08-21 10:00:00,13.59,13.84,13.59,13.73,208189.82013011863,13.59,13.84,13.59,13.73,208189.8201
2009-08-21 10:30:00,13.74,13.74,13.7,13.71,130884.04133180254,13.74,13.74,13.7,13.71,130884.0413
2009-08-21 11:00:00,13.71,13.71,13.67,13.71,71947.95254496747,13.71,13.71,13.67,13.71,71947.9525
2009-08-21 11:30:00,13.71,13.73,13.7,13.71,75009.56754688098,13.71,13.73,13.7,13.71,75009.5675
2009-08-21 12:00:00,13.72,13.72,13.66,13.66,72713.35629544585,13.72,13.72,13.66,13.66,72713.3563
2009-08-21 12:30:00,13.66,13.68,13.65,13.65,97588.97818599312,13.66,13.68,13.65,13.65,97588.9782
2009-08-21 13:00:00,13.65,13.66,13.61,13.61,124378.10945273632,13.65,13.66,13.61,13.61,124378.1095
2009-08-21 13:30:00,13.61,13.62,13.57,13.57,92613.85380788366,13.61,13.62,13.57,13.57,92613.8538
2009-08-21 14:00:00,13.57,13.59,13.56,13.58,86490.62380405664,13.57,13.59,13.56,13.58,86490.6238
2009-08-21 14:30:00,13.58,13.63,13.58,13.62,83046.30692690394,13.58,13.63,13.58,13.62,83046.3069
2009-08-21 15:00:00,13.63,13.69,13.63,13.66,125143.51320321472,13.63,13.69,13.63,13.66,125143.5132
2009-08-21 15:30:00,13.66,13.66,13.62,13.65,234978.95139686184,13.66,13.66,13.62,13.65,234978.9514
2009-08-24 09:30:00,13.65,13.65,13.53,13.62,79219.28817451205,13.65,13.65,13.53,13.62,79219.2882
2009-08-24 10:00:00,13.63,13.7,13.61,13.69,66972.82816685802,13.63,13.7,13.61,13.69,66972.8282
2009-08-24 10:30:00,13.68,13.69,13.66,13.69,52047.45503252966,13.68,13.69,13.66,13.69,52047.455
2009-08-24 11:00:00,13.69,13.72,13.68,13.69,62380.40566398776,13.69,13.72,13.68,13.69,62380.4057
2009-08-24 11:30:00,13.68,13.71,13.68,13.69,99502.48756218904,13.68,13.71,13.68,13.69,99502.4876
2009-08-24 12:00:00,13.69,13.7,13.69,13.69,26023.72751626483,13.69,13.7,13.69,13.69,26023.7275
2009-08-24 12:30:00,13.69,13.72,13.69,13.71,60849.598163031005,13.69,13.72,13.69,13.71,60849.5982
2009-08-24 13:00:00,13.71,13.71,13.66,13.67,101415.996938385,13.71,13.71,13.66,13.67,101415.9969
2009-08-24 13:30:00,13.67,13.72,13.66,13.72,79601.99004975124,13.67,13.72,13.66,13.72,79601.99
2009-08-24 14:00:00,13.72,13.73,13.7,13.71,109452.73631840796,13.72,13.73,13.7,13.71,109452.7363
2009-08-24 14:30:00,13.72,13.73,13.7,13.72,63528.511289705326,13.72,13.73,13.7,13.72,63528.5113
2009-08-24 15:00:00,13.72,13.73,13.67,13.72,102564.10256410256,13.72,13.73,13.67,13.72,102564.1026
2009-08-24 15:30:00,13.72,13.74,13.68,13.73,316111.74894756987,13.72,13.74,13.68,13.73,316111.7489
2009-08-25 09:30:00,13.73,13.81,13.72,13.75,143513.20321469576,13.73,13.81,13.72,13.75,143513.2032
2009-08-25 10:00:00,13.75,13.81,13.75,13.76,146574.81821660927,13.75,13.81,13.75,13.76,146574.8182
2009-08-25 10:30:00,13.76,13.79,13.73,13.76,134711.0600841944,13.76,13.79,13.73,13.76,134711.0601
2009-08-25 11:00:00,13.76,13.8,13.75,13.8,57787.98316111749,13.76,13.8,13.75,13.8,57787.9832
2009-08-25 11:30:00,13.8,13.84,13.79,13.84,84577.1144278607,13.8,13.84,13.79,13.84,84577.1144
2009-08-25 12:00:00,13.83,13.87,13.83,13.86,130501.33945656336,13.83,13.87,13.83,13.86,130501.3395
2009-08-25 12:30:00,13.87,13.89,13.84,13.84,301186.3758132415,13.87,13.89,13.84,13.84,301186.3758
2009-08-25 13:00:00,13.85,13.87,13.84,13.85,104094.91006505932,13.85,13.87,13.84,13.85,104094.9101
2009-08-25 13:30:00,13.84,13.86,13.8,13.8,77305.77879831611,13.84,13.86,13.8,13.8,77305.7788
2009-08-25 14:00:00,13.8,13.8,13.78,13.78,96823.57443551472,13.8,13.8,13.78,13.78,96823.5744
2009-08-25 14:30:00,13.78,13.81,13.76,13.81,96440.87256027554,13.78,13.81,13.76,13.81,96440.8726
2009-08-25 15:00:00,13.81,13.84,13.81,13.83,119785.68694986608,13.81,13.84,13.81,13.83,119785.6869
2009-08-25 15:30:00,13.83,13.84,13.8,13.83,412552.6215078454,13.83,13.84,13.8,13.83,412552.6215
2009-08-26 09:30:00,13.73,13.85,13.73,13.85,79601.99004975124,13.73,13.85,13.73,13.85,79601.99
2009-08-26 10:00:00,13.85,13.9,13.84,13.87,96823.57443551472,13.85,13.9,13.84,13.87,96823.5744
2009-08-26 10:30:00,13.87,13.88,13.79,13.79,123230.00382701877,13.87,13.88,13.79,13.79,123230.0038
2009-08-26 11:00:00,13.79,13.79,13.72,13.73,84194.4125526215,13.79,13.79,13.72,13.73,84194.4126
2009-08-26 11:30:00,13.73,13.73,13.67,13.69,75009.56754688098,13.73,13.73,13.67,13.69,75009.5675
2009-08-26 12:00:00,13.69,13.73,13.69,13.71,62763.10753922695,13.69,13.73,13.69,13.71,62763.1075
2009-08-26 12:30:00,13.71,13.72,13.7,13.71,47072.330654420206,13.71,13.72,13.7,13.71,47072.3307
2009-08-26 13:00:00,13.71,13.71,13.67,13.68,55874.473784921545,13.71,13.71,13.67,13.68,55874.4738
2009-08-26 13:30:00,13.69,13.77,13.69,13.77,26023.72751626483,13.69,13.77,13.69,13.77,26023.7275
2009-08-26 14:00:00,13.77,13.77,13.73,13.73,46306.92690394183,13.77,13.77,13.73,13.73,46306.9269
2009-08-26 14:30:00,13.73,13.74,13.7,13.7,72330.65442020666,13.73,13.74,13.7,13.7,72330.6544
2009-08-26 15:00:00,13.7,13.73,13.7,13.72,80367.39380022962,13.7,13.73,13.7,13.72,80367.3938
2009-08-26 15:30:00,13.71,13.74,13.7,13.72,176808.26636050516,13.71,13.74,13.7,13.72,176808.2664
2009-08-27 09:30:00,13.83,13.83,13.69,13.7,201683.88825105244,13.83,13.83,13.69,13.7,201683.8883
2009-08-27 10:00:00,13.7,13.7,13.65,13.68,121699.196326062,13.7,13.7,13.65,13.68,121699.1963
2009-08-27 10:30:00,13.68,13.71,13.68,13.71,114810.5625717566,13.68,13.71,13.68,13.71,114810.5626
2009-08-27 11:00:00,13.7,13.73,13.7,13.72,83429.00880214313,13.7,13.73,13.7,13.72,83429.0088
2009-08-27 11:30:00,13.72,13.73,13.68,13.73,72330.65442020666,13.72,13.73,13.68,13.73,72330.6544
2009-08-27 12:00:00,13.74,13.77,13.74,13.77,52430.15690776885,13.74,13.77,13.74,13.77,52430.1569
2009-08-27 12:30:00,13.78,13.78,13.73,13.75,68886.33754305396,13.78,13.78,13.73,13.75,68886.3375
2009-08-27 13:00:00,13.75,13.75,13.7,13.7,67738.2319173364,13.75,13.75,13.7,13.7,67738.2319
2009-08-27 13:30:00,13.71,13.79,13.71,13.77,146957.52009184845,13.71,13.79,13.71,13.77,146957.5201
2009-08-27 14:00:00,13.77,13.81,13.77,13.79,131649.4450822809,13.77,13.81,13.77,13.79,131649.4451
2009-08-27 14:30:00,13.79,13.86,13.79,13.81,104860.3138155377,13.79,13.86,13.79,13.81,104860.3138
2009-08-27 15:00:00,13.81,13.83,13.79,13.79,195560.65824722545,13.81,13.83,13.79,13.79,195560.6582
2009-08-27 15:30:00,13.8,13.83,13.79,13.8,207041.71450440108,13.8,13.83,13.79,13.8,207041.7145
2009-08-28 09:30:00,13.89,13.9,13.81,13.86,103329.50631458094,13.89,13.9,13.81,13.86,103329.5063
2009-08-28 10:00:00,13.86,13.86,13.77,13.77,76923.07692307692,13.86,13.86,13.77,13.77,76923.0769
2009-08-28 10:30:00,13.77,13.79,13.75,13.79,125526.2150784539,13.77,13.79,13.75,13.79,125526.2151
2009-08-28 11:00:00,13.79,13.81,13.77,13.81,84577.1144278607,13.79,13.81,13.77,13.81,84577.1144
2009-08-28 11:30:00,13.8,13.8,13.76,13.76,35591.274397244546,13.8,13.8,13.76,13.76,35591.2744
2009-08-28 12:00:00,13.75,13.75,13.65,13.66,81132.797550708,13.75,13.75,13.65,13.66,81132.7976
2009-08-28 12:30:00,13.65,13.67,13.63,13.64,56639.87753539992,13.65,13.67,13.63,13.64,56639.8775
2009-08-28 13:00:00,13.64,13.68,13.63,13.67,45924.22502870264,13.64,13.68,13.63,13.67,45924.225
2009-08-28 13:30:00,13.68,13.68,13.66,13.67,35973.976272483735,13.68,13.68,13.66,13.67,35973.9763
2009-08-28 14:00:00,13.67,13.69,13.65,13.67,50133.94565633372,13.67,13.69,13.65,13.67,50133.9457
2009-08-28 14:30:00,13.67,13.72,13.67,13.71,52812.85878300804,13.67,13.72,13.67,13.71,52812.8588
2009-08-28 15:00:00,13.71,13.75,13.71,13.73,51664.75315729047,13.71,13.75,13.71,13.73,51664.7532
2009-08-28 15:30:00,13.74,13.75,13.67,13.75,269804.822043628,13.74,13.75,13.67,13.75,269804.822
2009-08-31 09:30:00,13.67,13.85,13.67,13.78,160352.08572522007,13.67,13.85,13.67,13.78,160352.0857
2009-08-31 10:00:00,13.77,13.79,13.75,13.76,183314.1982395714,13.77,13.79,13.75,13.76,183314.1982
2009-08-31 10:30:00,13.76,13.8,13.75,13.77,109452.73631840796,13.76,13.8,13.75,13.77,109452.7363
2009-08-31 11:00:00,13.77,13.78,13.75,13.76,97971.6800612323,13.77,13.78,13.75,13.76,97971.6801
2009-08-31 11:30:00,13.75,13.78,13.75,13.76,38652.889399158055,13.75,13.78,13.75,13.76,38652.8894
2009-08-31 12:00:00,13.77,13.78,13.76,13.77,41331.802525832376,13.77,13.78,13.76,13.77,41331.8025
2009-08-31 12:30:00,13.78,13.8,13.77,13.79,37122.0818982013,13.78,13.8,13.77,13.79,37122.0819
2009-08-31 13:00:00,13.79,13.8,13.78,13.78,43245.31190202832,13.79,13.8,13.78,13.78,43245.3119
2009-08-31 13:30:00,13.78,13.81,13.78,13.81,38270.18752391887,13.78,13.81,13.78,13.81,38270.1875
2009-08-31 14:00:00,13.81,13.82,13.79,13.81,63528.511289705326,13.81,13.82,13.79,13.81,63528.5113
2009-08-31 14:30:00,13.82,13.85,13.81,13.85,73478.76004592422,13.82,13.85,13.81,13.85,73478.76
2009-08-31 15:00:00,13.85,13.85,13.8,13.83,110600.84194412552,13.85,13.85,13.8,13.83,110600.8419
2009-08-31 15:30:00,13.82,13.88,13.82,13.85,269804.822043628,13.82,13.88,13.82,13.85,269804.822
2009-09-01 09:30:00,13.9,13.98,13.71,13.94,217757.3670110984,13.9,13.98,13.71,13.94,217757.367
2009-09-01 10:00:00,13.94,13.98,13.91,13.91,158055.87447378493,13.94,13.98,13.91,13.91,158055.8745
2009-09-01 10:30:00,13.93,13.93,13.82,13.83,111366.2456946039,13.93,13.93,13.82,13.83,111366.2457
2009-09-01 11:00:00,13.82,13.83,13.61,13.61,169919.63260619977,13.82,13.83,13.61,13.61,169919.6326
2009-09-01 11:30:00,13.6,13.63,13.57,13.57,122081.8982013012,13.6,13.63,13.57,13.57,122081.8982
2009-09-01 12:00:00,13.57,13.61,13.56,13.58,104860.3138155377,13.57,13.61,13.56,13.58,104860.3138
2009-09-01 12:30:00,13.58,13.59,13.56,13.57,96823.57443551472,13.58,13.59,13.56,13.57,96823.5744
2009-09-01 13:00:00,13.58,13.61,13.54,13.59,110983.54381936471,13.58,13.61,13.54,13.59,110983.5438
2009-09-01 13:30:00,13.59,13.62,13.57,13.61,99502.48756218904,13.59,13.62,13.57,13.61,99502.4876
2009-09-01 14:00:00,13.61,13.65,13.6,13.63,96058.17068503636,13.61,13.65,13.6,13.63,96058.1707
2009-09-01 14:30:00,13.62,13.64,13.61,13.62,74626.86567164179,13.62,13.64,13.61,13.62,74626.8657
2009-09-01 15:00:00,13.62,13.66,13.61,13.61,110983.54381936471,13.62,13.66,13.61,13.61,110983.5438
2009-09-01 15:30:00,13.61,13.65,13.59,13.59,291236.1270570226,13.61,13.65,13.59,13.59,291236.1271
2009-09-02 09:30:00,13.58,13.69,13.56,13.61,112897.05319556066,13.58,13.69,13.56,13.61,112897.0532
2009-09-02 10:00:00,13.6,13.6,13.53,13.58,94910.0650593188,13.6,13.6,13.53,13.58,94910.0651
2009-09-02 10:30:00,13.59,13.65,13.54,13.64,73861.46192116341,13.59,13.65,13.54,13.64,73861.4619
2009-09-02 11:00:00,13.63,13.67,13.62,13.67,72330.65442020666,13.63,13.67,13.62,13.67,72330.6544
2009-09-02 11:30:00,13.67,13.68,13.64,13.66,50133.94565633372,13.67,13.68,13.64,13.66,50133.9457
2009-09-02 12:00:00,13.66,13.67,13.61,13.61,102181.40068886336,13.66,13.67,13.61,13.61,102181.4007
2009-09-02 12:30:00,13.62,13.66,13.62,13.65,82663.60505166475,13.62,13.66,13.62,13.65,82663.6051
2009-09-02 13:00:00,13.65,13.67,13.63,13.65,52812.85878300804,13.65,13.67,13.63,13.65,52812.8588
2009-09-02 13:30:00,13.65,13.65,13.59,13.6,63145.80941446614,13.65,13.65,13.59,13.6,63145.8094
2009-09-02 14:00:00,13.6,13.62,13.58,13.59,71182.54879448909,13.6,13.62,13.58,13.59,71182.5488
2009-09-02 14:30:00,13.6,13.64,13.6,13.63,111366.2456946039,13.6,13.64,13.6,13.63,111366.2457
2009-09-02 15:00:00,13.63,13.67,13.63,13.64,147340.22196708765,13.63,13.67,13.63,13.64,147340.222
2009-09-02 15:30:00,13.64,13.69,13.64,13.66,868350.5549177191,13.64,13.69,13.64,13.66,868350.5549
2009-09-03 09:30:00,13.7,13.83,13.65,13.8,284730.1951779564,13.7,13.83,13.65,13.8,284730.1952
2009-09-03 10:00:00,13.81,13.84,13.69,13.75,215461.15575966323,13.81,13.84,13.69,13.75,215461.1558
2009-09-03 10:30:00,13.74,13.83,13.73,13.81,100267.89131266745,13.74,13.83,13.73,13.81,100267.8913
2009-09-03 11:00:00,13.82,13.86,13.8,13.8,115575.96632223498,13.82,13.86,13.8,13.8,115575.9663
2009-09-03 11:30:00,13.81,13.83,13.8,13.81,79984.69192499043,13.81,13.83,13.8,13.81,79984.6919
2009-09-03 12:00:00,13.81,13.86,13.79,13.84,78453.88442403368,13.81,13.86,13.79,13.84,78453.8844
2009-09-03 12:30:00,13.84,13.84,13.79,13.8,88786.83505549177,13.84,13.84,13.79,13.8,88786.8351
2009-09-03 13:00:00,13.8,13.87,13.79,13.84,101033.2950631458,13.8,13.87,13.79,13.84,101033.2951
2009-09-03 13:30:00,13.85,13.86,13.81,13.84,89934.94068120934,13.85,13.86,13.81,13.84,89934.9407
2009-09-03 14:00:00,13.84,13.87,13.84,13.86,158438.5763490241,13.84,13.87,13.84,13.86,158438.5763
2009-09-03 14:30:00,13.85,13.85,13.81,13.83,69651.74129353234,13.85,13.85,13.81,13.83,69651.7413
2009-09-03 15:00:00,13.83,13.85,13.82,13.84,104860.3138155377,13.83,13.85,13.82,13.84,104860.3138
2009-09-03 15:30:00,13.83,13.91,13.83,13.89,330654.420206659,13.83,13.91,13.83,13.89,330654.4202
2009-09-04 09:30:00,13.92,14.11,13.87,13.92,87256.02755453502,13.92,14.11,13.87,13.92,87256.0276
2009-09-04 10:00:00,13.92,13.95,13.88,13.95,109452.73631840796,13.92,13.95,13.88,13.95,109452.7363
2009-09-04 10:30:00,13.95,14.0,13.94,14.0,78453.88442403368,13.95,14.0,13.94,14.0,78453.8844
2009-09-04 11:00:00,14.0,14.01,13.97,13.97,79984.69192499043,14.0,14.01,13.97,13.97,79984.6919
2009-09-04 11:30:00,13.97,14.04,13.97,14.04,93761.95943360122,13.97,14.04,13.97,14.04,93761.9594
2009-09-04 12:00:00,14.04,14.15,14.04,14.14,147722.92384232685,14.04,14.15,14.04,14.14,147722.9238
2009-09-04 12:30:00,14.14,14.15,14.1,14.11,111748.94756984308,14.14,14.15,14.1,14.11,111748.9476
2009-09-04 13:00:00,14.11,14.15,14.09,14.14,415231.5346345197,14.11,14.15,14.09,14.14,415231.5346
2009-09-04 13:30:00,14.13,14.15,14.11,14.12,76157.67317259854,14.13,14.15,14.11,14.12,76157.6732
2009-09-04 14:00:00,14.12,14.13,14.1,14.13,94527.3631840796,14.12,14.13,14.1,14.13,94527.3632
2009-09-04 14:30:00,14.12,14.15,14.1,14.15,88786.83505549177,14.12,14.15,14.1,14.15,88786.8351
2009-09-04 15:00:00,14.15,14.15,14.12,14.14,111366.2456946039,14.15,14.15,14.12,14.14,111366.2457
2009-09-04 15:30:00,14.13,14.19,14.11,14.18,274014.5426712591,14.13,14.19,14.11,14.18,274014.5427
2009-09-08 09:30:00,14.07,14.18,13.96,13.98,243398.392652124,14.07,14.18,13.96,13.98,243398.3927
2009-09-08 10:00:00,13.98,14.19,13.98,14.18,265595.10141599696,13.98,14.19,13.98,14.18,265595.1014
2009-09-08 10:30:00,14.17,14.18,14.08,14.12,221201.68388825105,14.17,14.18,14.08,14.12,221201.6839
2009-09-08 11:00:00,14.13,14.13,14.08,14.1,164179.10447761195,14.13,14.13,14.08,14.1,164179.1045
2009-09-08 11:30:00,14.09,14.09,14.05,14.06,74244.1637964026,14.09,14.09,14.05,14.06,74244.1638
2009-09-08 12:00:00,14.07,14.08,14.05,14.06,69651.74129353234,14.07,14.08,14.05,14.06,69651.7413
2009-09-08 12:30:00,14.07,14.08,14.06,14.06,25641.02564102564,14.07,14.08,14.06,14.06,25641.0256
2009-09-08 13:00:00,14.06,14.08,14.05,14.07,347110.60084194416,14.06,14.08,14.05,14.07,347110.6008
2009-09-08 13:30:00,14.07,14.07,14.03,14.04,339456.5633371604,14.07,14.07,14.03,14.04,339456.5633
2009-09-08 14:00:00,14.04,14.05,14.02,14.04,114045.15882127822,14.04,14.05,14.02,14.04,114045.1588
2009-09-08 14:30:00,14.04,14.05,14.03,14.04,103712.20818982011,14.04,14.05,14.03,14.04,103712.2082
2009-09-08 15:00:00,14.04,14.04,14.0,14.02,215078.45388442403,14.04,14.04,14.0,14.02,215078.4539
2009-09-08 15:30:00,14.02,14.05,14.0,14.05,320321.4695752009,14.02,14.05,14.0,14.05,320321.4696
2009-09-09 09:30:00,14.09,14.11,14.01,14.1,155759.6632223498,14.09,14.11,14.01,14.1,155759.6632
2009-09-09 10:00:00,14.1,14.18,14.1,14.17,256792.9582854956,14.1,14.18,14.1,14.17,256792.9583
2009-09-09 10:30:00,14.17,14.27,14.17,14.27,300803.6739380023,14.17,14.27,14.17,14.27,300803.6739
2009-09-09 11:00:00,14.27,14.37,14.27,14.35,221584.38576349025,14.27,14.37,14.27,14.35,221584.3858
2009-09-09 11:30:00,14.35,14.36,14.34,14.34,126291.61882893227,14.35,14.36,14.34,14.34,126291.6188
2009-09-09 12:00:00,14.33,14.34,14.31,14.32,133562.95445847686,14.33,14.34,14.31,14.32,133562.9545
2009-09-09 12:30:00,14.32,14.34,14.32,14.34,111366.2456946039,14.32,14.34,14.32,14.34,111366.2457
2009-09-09 13:00:00,14.34,14.35,14.33,14.33,128587.8300803674,14.34,14.35,14.33,14.33,128587.8301
2009-09-09 13:30:00,14.33,14.34,14.33,14.33,105625.71756601609,14.33,14.34,14.33,14.33,105625.7176
2009-09-09 14:00:00,14.33,14.33,14.26,14.27,94910.0650593188,14.33,14.33,14.26,14.27,94910.0651
2009-09-09 14:30:00,14.27,14.32,14.27,14.31,148488.3275928052,14.27,14.32,14.27,14.31,148488.3276
2009-09-09 15:00:00,14.31,14.33,14.31,14.31,105625.71756601609,14.31,14.33,14.31,14.31,105625.7176
2009-09-09 15:30:00,14.31,14.36,14.3,14.35,479142.74779946427,14.31,14.36,14.3,14.35,479142.7478
2009-09-10 09:30:00,14.3,14.31,14.21,14.3,235361.65327210104,14.3,14.31,14.21,14.3,235361.6533
2009-09-10 10:00:00,14.3,14.36,14.3,14.35,95292.76693455798,14.3,14.36,14.3,14.35,95292.7669
2009-09-10 10:30:00,14.35,14.37,14.32,14.35,473019.5177956372,14.35,14.37,14.32,14.35,473019.5178
2009-09-10 11:00:00,14.34,14.41,14.34,14.38,129353.23383084578,14.34,14.41,14.34,14.38,129353.2338
2009-09-10 11:30:00,14.37,14.4,14.37,14.37,92613.85380788366,14.37,14.4,14.37,14.37,92613.8538
2009-09-10 12:00:00,14.38,14.39,14.35,14.35,49368.54190585534,14.38,14.39,14.35,14.35,49368.5419
2009-09-10 12:30:00,14.36,14.37,14.36,14.37,47072.330654420206,14.36,14.37,14.36,14.37,47072.3307
2009-09-10 13:00:00,14.37,14.39,14.36,14.37,132797.55070799848,14.37,14.39,14.36,14.37,132797.5507
2009-09-10 13:30:00,14.37,14.43,14.37,14.41,84577.1144278607,14.37,14.43,14.37,14.41,84577.1144
2009-09-10 14:00:00,14.42,14.45,14.42,14.43,96823.57443551472,14.42,14.45,14.42,14.43,96823.5744
2009-09-10 14:30:00,14.44,14.44,14.41,14.42,102564.10256410256,14.44,14.44,14.41,14.42,102564.1026
2009-09-10 15:00:00,14.42,14.45,14.38,14.44,151167.24071947954,14.42,14.45,14.38,14.44,151167.2407
2009-09-10 15:30:00,14.44,14.49,14.44,14.47,326444.69957902795,14.44,14.49,14.44,14.47,326444.6996
2009-09-11 09:30:00,14.45,14.61,14.44,14.56,172215.8438576349,14.45,14.61,14.44,14.56,172215.8439
2009-09-11 10:00:00,14.56,14.6,14.44,14.44,206659.01262916188,14.56,14.6,14.44,14.44,206659.0126
2009-09-11 10:30:00,14.45,14.5,14.44,14.49,63911.21316494452,14.45,14.5,14.44,14.49,63911.2132
2009-09-11 11:00:00,14.5,14.5,14.46,14.47,88404.13318025258,14.5,14.5,14.46,14.47,88404.1332
2009-09-11 11:30:00,14.47,14.5,14.43,14.48,170302.33448143897,14.47,14.5,14.43,14.48,170302.3345
2009-09-11 12:00:00,14.48,14.48,14.41,14.43,153080.75009567547,14.48,14.48,14.41,14.43,153080.7501
2009-09-11 12:30:00,14.43,14.48,14.42,14.45,60849.598163031005,14.43,14.48,14.42,14.45,60849.5982
2009-09-11 13:00:00,14.45,14.47,14.42,14.43,79984.69192499043,14.45,14.47,14.42,14.43,79984.6919
2009-09-11 13:30:00,14.43,14.47,14.42,14.42,76540.37504783773,14.43,14.47,14.42,14.42,76540.375
2009-09-11 14:00:00,14.43,14.47,14.42,14.42,107921.9288174512,14.43,14.47,14.42,14.42,107921.9288
2009-09-11 14:30:00,14.42,14.47,14.41,14.42,117106.77382319172,14.42,14.47,14.41,14.42,117106.7738
2009-09-11 15:00:00,14.42,14.43,14.41,14.42,153846.15384615384,14.42,14.43,14.41,14.42,153846.1538
2009-09-11 15:30:00,14.42,14.43,14.39,14.39,500956.754688098,14.42,14.43,14.39,14.39,500956.7547
2009-09-14 09:30:00,14.37,14.43,14.36,14.42,249521.62265595104,14.37,14.43,14.36,14.42,249521.6227
2009-09-14 10:00:00,14.42,14.48,14.4,14.44,127057.02257941064,14.42,14.48,14.4,14.44,127057.0226
2009-09-14 10:30:00,14.43,14.52,14.43,14.49,70799.8469192499,14.43,14.52,14.43,14.49,70799.8469
2009-09-14 11:00:00,14.49,14.51,14.45,14.46,91465.74818216608,14.49,14.51,14.45,14.46,91465.7482
2009-09-14 11:30:00,14.47,14.48,14.43,14.46,39800.99502487562,14.47,14.48,14.43,14.46,39800.995
2009-09-14 12:00:00,14.45,14.45,14.42,14.42,29468.044393417527,14.45,14.45,14.42,14.42,29468.0444
2009-09-14 12:30:00,14.42,14.46,14.42,14.46,59318.79066207425,14.42,14.46,14.42,14.46,59318.7907
2009-09-14 13:00:00,14.46,14.46,14.43,14.45,31381.553769613474,14.46,14.46,14.43,14.45,31381.5538
2009-09-14 13:30:00,14.46,14.48,14.45,14.47,36356.67814772292,14.46,14.48,14.45,14.47,36356.6781
2009-09-14 14:00:00,14.47,14.48,14.44,14.47,75392.26942212017,14.47,14.48,14.44,14.47,75392.2694
2009-09-14 14:30:00,14.47,14.49,14.45,14.46,92996.55568312285,14.47,14.49,14.45,14.46,92996.5557
2009-09-14 15:00:00,14.46,14.48,14.44,14.44,90317.64255644853,14.46,14.48,14.44,14.44,90317.6426
2009-09-14 15:30:00,14.44,14.48,14.44,14.46,285495.5989284348,14.44,14.48,14.44,14.46,285495.5989
2009-09-15 09:30:00,14.42,14.47,14.38,14.39,97588.97818599312,14.42,14.47,14.38,14.39,97588.9782
2009-09-15 10:00:00,14.38,14.41,14.33,14.41,107539.22694221202,14.38,14.41,14.33,14.41,107539.2269
2009-09-15 10:30:00,14.41,14.48,14.41,14.47,68886.33754305396,14.41,14.48,14.41,14.47,68886.3375
2009-09-15 11:00:00,14.47,14.47,14.37,14.38,42479.90815154994,14.47,14.47,14.37,14.38,42479.9082
2009-09-15 11:30:00,14.38,14.45,14.36,14.44,173746.65135859163,14.38,14.45,14.36,14.44,173746.6514
2009-09-15 12:00:00,14.43,14.48,14.43,14.47,73478.76004592422,14.43,14.48,14.43,14.47,73478.76
2009-09-15 12:30:00,14.47,14.5,14.46,14.49,150784.5388442403,14.47,14.5,14.46,14.49,150784.5388
2009-09-15 13:00:00,14.49,14.54,14.48,14.54,831993.8767699962,14.49,14.54,14.48,14.54,831993.8768
2009-09-15 13:30:00,14.53,14.54,14.52,14.53,144278.60696517414,14.53,14.54,14.52,14.53,144278.607
2009-09-15 14:00:00,14.54,14.57,14.53,14.56,126291.61882893227,14.54,14.57,14.53,14.56,126291.6188
2009-09-15 14:30:00,14.56,14.56,14.51,14.53,114810.5625717566,14.56,14.56,14.51,14.53,114810.5626
2009-09-15 15:00:00,14.52,14.57,14.52,14.56,140834.29008802143,14.52,14.57,14.52,14.56,140834.2901
2009-09-15 15:30:00,14.56,14.6,14.53,14.58,526215.0784538845,14.56,14.6,14.53,14.58,526215.0785
2009-09-16 09:30:00,14.55,14.55,14.49,14.49,115958.66819747417,14.55,14.55,14.49,14.49,115958.6682
2009-09-16 10:00:00,14.5,14.56,14.49,14.53,268274.01454267127,14.5,14.56,14.49,14.53,268274.0145
2009-09-16 10:30:00,14.53,14.55,14.5,14.53,52430.15690776885,14.53,14.55,14.5,14.53,52430.1569
2009-09-16 11:00:00,14.53,14.54,14.52,14.53,66207.42441637964,14.53,14.54,14.52,14.53,66207.4244
2009-09-16 11:30:00,14.53,14.6,14.53,14.6,84194.4125526215,14.53,14.6,14.53,14.6,84194.4126
2009-09-16 12:00:00,14.59,14.66,14.59,14.63,190202.8319938768,14.59,14.66,14.59,14.63,190202.832
2009-09-16 12:30:00,14.62,14.63,14.62,14.63,65059.31879066208,14.62,14.63,14.62,14.63,65059.3188
2009-09-16 13:00:00,14.63,14.65,14.6,14.64,158055.87447378493,14.63,14.65,14.6,14.64,158055.8745
2009-09-16 13:30:00,14.63,14.66,14.62,14.65,150401.83696900116,14.63,14.66,14.62,14.65,150401.837
2009-09-16 14:00:00,14.65,14.69,14.65,14.67,203214.6957520092,14.65,14.69,14.65,14.67,203214.6958
2009-09-16 14:30:00,14.67,14.71,14.66,14.7,90317.64255644853,14.67,14.71,14.66,14.7,90317.6426
2009-09-16 15:00:00,14.7,14.71,14.67,14.7,107921.9288174512,14.7,14.71,14.67,14.7,107921.9288
2009-09-16 15:30:00,14.7,14.76,14.7,14.76,399923.4596249522,14.7,14.76,14.7,14.76,399923.4596
2009-09-17 09:30:00,14.71,14.71,14.55,14.63,209337.92575583624,14.71,14.71,14.55,14.63,209337.9258
2009-09-17 10:00:00,14.63,14.65,14.55,14.56,293149.63643321855,14.63,14.65,14.55,14.56,293149.6364
2009-09-17 10:30:00,14.56,14.58,14.55,14.58,157673.17259854573,14.56,14.58,14.55,14.58,157673.1726
2009-09-17 11:00:00,14.58,14.63,14.57,14.61,123612.70570225795,14.58,14.63,14.57,14.61,123612.7057
2009-09-17 11:30:00,14.61,14.65,14.6,14.63,56257.175660160734,14.61,14.65,14.6,14.63,56257.1757
2009-09-17 12:00:00,14.63,14.66,14.62,14.64,72713.35629544585,14.63,14.66,14.62,14.64,72713.3563
2009-09-17 12:30:00,14.65,14.65,14.59,14.64,70799.8469192499,14.65,14.65,14.59,14.64,70799.8469
2009-09-17 13:00:00,14.65,14.68,14.61,14.64,65059.31879066208,14.65,14.68,14.61,14.64,65059.3188
2009-09-17 13:30:00,14.64,14.66,14.62,14.64,64676.61691542289,14.64,14.66,14.62,14.64,64676.6169
2009-09-17 14:00:00,14.64,14.67,14.64,14.65,65059.31879066208,14.64,14.67,14.64,14.65,65059.3188
2009-09-17 14:30:00,14.66,14.66,14.62,14.65,65442.02066590127,14.66,14.66,14.62,14.65,65442.0207
2009-09-17 15:00:00,14.65,14.67,14.64,14.66,63145.80941446614,14.65,14.67,14.64,14.66,63145.8094
2009-09-17 15:30:00,14.66,14.67,14.63,14.64,184845.0057405281,14.66,14.67,14.63,14.64,184845.0057
2009-09-18 09:30:00,14.65,14.67,14.43,14.43,1371603.5208572522,14.65,14.67,14.43,14.43,1371603.5209
2009-09-18 10:00:00,14.43,14.46,14.35,14.36,433983.92652124,14.43,14.46,14.35,14.36,433983.9265
2009-09-18 10:30:00,14.36,14.44,14.33,14.42,490241.1021814007,14.36,14.44,14.33,14.42,490241.1022
2009-09-18 11:00:00,14.41,14.49,14.39,14.48,164944.50822809033,14.41,14.49,14.39,14.48,164944.5082
2009-09-18 11:30:00,14.48,14.48,14.42,14.45,177956.37198622274,14.48,14.48,14.42,14.45,177956.372
2009-09-18 12:00:00,14.45,14.45,14.4,14.42,77688.4806735553,14.45,14.45,14.4,14.42,77688.4807
2009-09-18 12:30:00,14.42,14.5,14.42,14.5,69269.03941829315,14.42,14.5,14.42,14.5,69269.0394
2009-09-18 13:00:00,14.49,14.54,14.49,14.54,136624.56946039037,14.49,14.54,14.49,14.54,136624.5695
2009-09-18 13:30:00,14.54,14.6,14.52,14.59,127439.72445464984,14.54,14.6,14.52,14.59,127439.7245
2009-09-18 14:00:00,14.6,14.61,14.56,14.58,131266.74320704173,14.6,14.61,14.56,14.58,131266.7432
2009-09-18 14:30:00,14.58,14.58,14.5,14.5,239188.67202449293,14.58,14.58,14.5,14.5,239188.672
2009-09-18 15:00:00,14.5,14.52,14.49,14.5,152315.3463451971,14.5,14.52,14.49,14.5,152315.3463
2009-09-18 15:30:00,14.5,14.52,14.48,14.48,296593.95331037126,14.5,14.52,14.48,14.48,296593.9533
2009-09-21 09:30:00,14.48,14.62,14.45,14.56,423650.9758897819,14.48,14.62,14.45,14.56,423650.9759
2009-09-21 10:00:00,14.56,14.59,14.52,14.56,141599.6938384998,14.56,14.59,14.52,14.56,141599.6938
2009-09-21 10:30:00,14.56,14.56,14.52,14.56,53195.560658247225,14.56,14.56,14.52,14.56,53195.5607
2009-09-21 11:00:00,14.56,14.59,14.53,14.53,110218.14006888634,14.56,14.59,14.53,14.53,110218.1401
2009-09-21 11:30:00,14.53,14.55,14.52,14.52,106391.12131649443,14.53,14.55,14.52,14.52,106391.1213
2009-09-21 12:00:00,14.52,14.54,14.52,14.52,75009.56754688098,14.52,14.54,14.52,14.52,75009.5675
2009-09-21 12:30:00,14.52,14.53,14.52,14.52,137389.97321086875,14.52,14.53,14.52,14.52,137389.9732
2009-09-21 13:00:00,14.53,14.53,14.5,14.52,137389.97321086875,14.53,14.53,14.5,14.52,137389.9732
2009-09-21 13:30:00,14.52,14.53,14.52,14.53,193264.4469957903,14.52,14.53,14.52,14.53,193264.447
2009-09-21 14:00:00,14.53,14.56,14.52,14.53,116724.07194795254,14.53,14.56,14.52,14.53,116724.0719
2009-09-21 14:30:00,14.53,14.56,14.52,14.55,81898.20130118637,14.53,14.56,14.52,14.55,81898.2013
2009-09-21 15:00:00,14.55,14.59,14.54,14.57,95292.76693455798,14.55,14.59,14.54,14.57,95292.7669
2009-09-21 15:30:00,14.57,14.58,14.54,14.57,246077.3057787984,14.57,14.58,14.54,14.57,246077.3058
2009-09-22 09:30:00,14.59,14.59,14.39,14.41,155376.9613471106,14.59,14.59,14.39,14.41,155376.9613
2009-09-22 10:00:00,14.4,14.45,14.37,14.39,264829.69766551856,14.4,14.45,14.37,14.39,264829.6977
2009-09-22 10:30:00,14.39,14.41,14.33,14.33,128587.8300803674,14.39,14.41,14.33,14.33,128587.8301
2009-09-22 11:00:00,14.33,14.36,14.32,14.34,86873.32567929583,14.33,14.36,14.32,14.34,86873.3257
2009-09-22 11:30:00,14.34,14.36,14.33,14.35,60084.19441255263,14.34,14.36,14.33,14.35,60084.1944
2009-09-22 12:00:00,14.35,14.44,14.35,14.44,181783.39073861463,14.35,14.44,14.35,14.44,181783.3907
2009-09-22 12:30:00,14.44,14.47,14.38,14.38,86107.92192881745,14.44,14.47,14.38,14.38,86107.9219
2009-09-22 13:00:00,14.37,14.43,14.35,14.36,146192.11634137007,14.37,14.43,14.35,14.36,146192.1163
2009-09-22 13:30:00,14.36,14.39,14.35,14.38,163413.70072713358,14.36,14.39,14.35,14.38,163413.7007
2009-09-22 14:00:00,14.38,14.38,14.35,14.36,163030.99885189437,14.38,14.38,14.35,14.36,163030.9989
2009-09-22 14:30:00,14.36,14.37,14.35,14.36,121316.49445082282,14.36,14.37,14.35,14.36,121316.4945
2009-09-22 15:00:00,14.36,14.36,14.32,14.34,310753.9226942212,14.36,14.36,14.32,14.34,310753.9227
2009-09-22 15:30:00,14.34,14.38,14.33,14.36,431687.7152698048,14.34,14.38,14.33,14.36,431687.7153
2009-09-23 09:30:00,14.4,14.4,14.27,14.37,426329.8890164562,14.4,14.4,14.27,14.37,426329.889
2009-09-23 10:00:00,14.37,14.44,14.36,14.44,114427.8606965174,14.37,14.44,14.36,14.44,114427.8607
2009-09-23 10:30:00,14.43,14.46,14.41,14.42,70799.8469192499,14.43,14.46,14.41,14.42,70799.8469
2009-09-23 11:00:00,14.42,14.47,14.42,14.45,60849.598163031005,14.42,14.47,14.42,14.45,60849.5982
2009-09-23 11:30:00,14.45,14.46,14.41,14.44,46306.92690394183,14.45,14.46,14.41,14.44,46306.9269
2009-09-23 12:00:00,14.44,14.49,14.44,14.47,44393.417527745885,14.44,14.49,14.44,14.47,44393.4175
2009-09-23 12:30:00,14.48,14.48,14.43,14.44,30616.150019135097,14.48,14.48,14.43,14.44,30616.15
2009-09-23 13:00:00,14.44,14.48,14.44,14.45,48220.43628013777,14.44,14.48,14.44,14.45,48220.4363
2009-09-23 13:30:00,14.46,14.49,14.45,14.48,39035.59127439725,14.46,14.49,14.45,14.48,39035.5913
2009-09-23 14:00:00,14.47,14.54,14.45,14.5,88786.83505549177,14.47,14.54,14.45,14.5,88786.8351
2009-09-23 14:30:00,14.52,14.56,14.48,14.49,117489.47569843092,14.52,14.56,14.48,14.49,117489.4757
2009-09-23 15:00:00,14.49,14.52,14.39,14.41,161882.89322617682,14.49,14.52,14.39,14.41,161882.8932
2009-09-23 15:30:00,14.4,14.44,14.36,14.38,550707.9984691925,14.4,14.44,14.36,14.38,550707.9985
2009-09-24 09:30:00,14.4,14.52,14.4,14.49,137772.67508610792,14.4,14.52,14.4,14.49,137772.6751
2009-09-24 10:00:00,14.5,14.5,14.3,14.33,169154.2288557214,14.5,14.5,14.3,14.33,169154.2289
2009-09-24 10:30:00,14.33,14.33,14.27,14.29,139303.48258706467,14.33,14.33,14.27,14.29,139303.4826
2009-09-24 11:00:00,14.29,14.34,14.29,14.33,71182.54879448909,14.29,14.34,14.29,14.33,71182.5488
2009-09-24 11:30:00,14.34,14.35,14.28,14.31,122081.8982013012,14.34,14.35,14.28,14.31,122081.8982
2009-09-24 12:00:00,14.31,14.33,14.3,14.3,67738.2319173364,14.31,14.33,14.3,14.3,67738.2319
2009-09-24 12:30:00,14.31,14.32,14.29,14.32,81515.49942594719,14.31,14.32,14.29,14.32,81515.4994
2009-09-24 13:00:00,14.32,14.34,14.3,14.33,114427.8606965174,14.32,14.34,14.3,14.33,114427.8607
2009-09-24 13:30:00,14.33,14.35,14.3,14.31,3809414.466130885,14.33,14.35,14.3,14.31,3809414.4661
2009-09-24 14:00:00,14.32,14.33,14.31,14.31,491771.9096823575,14.32,14.33,14.31,14.31,491771.9097
2009-09-24 14:30:00,14.31,14.37,14.3,14.37,295828.54955989285,14.31,14.37,14.3,14.37,295828.5496
2009-09-24 15:00:00,14.37,14.4,14.36,14.37,139303.48258706467,14.37,14.4,14.36,14.37,139303.4826
2009-09-24 15:30:00,14.38,14.41,14.35,14.37,298507.4626865672,14.38,14.41,14.35,14.37,298507.4627
2009-09-25 09:30:00,14.38,14.5,14.35,14.44,117106.77382319172,14.38,14.5,14.35,14.44,117106.7738
2009-09-25 10:00:00,14.42,14.42,14.32,14.33,182931.49636433212,14.42,14.42,14.32,14.33,182931.4964
2009-09-25 10:30:00,14.34,14.35,14.23,14.25,125908.91695369309,14.34,14.35,14.23,14.25,125908.917
2009-09-25 11:00:00,14.26,14.3,14.24,14.3,92613.85380788366,14.26,14.3,14.24,14.3,92613.8538
2009-09-25 11:30:00,14.3,14.31,14.28,14.29,66207.42441637964,14.3,14.31,14.28,14.29,66207.4244
2009-09-25 12:00:00,14.28,14.29,14.24,14.27,116341.37007271335,14.28,14.29,14.24,14.27,116341.3701
2009-09-25 12:30:00,14.27,14.31,14.27,14.29,39800.99502487562,14.27,14.31,14.27,14.29,39800.995
2009-09-25 13:00:00,14.28,14.33,14.28,14.32,60466.89628779182,14.28,14.33,14.28,14.32,60466.8963
2009-09-25 13:30:00,14.33,14.33,14.29,14.32,118637.5813241485,14.33,14.33,14.29,14.32,118637.5813
2009-09-25 14:00:00,14.32,14.34,14.31,14.33,68886.33754305396,14.32,14.34,14.31,14.33,68886.3375
2009-09-25 14:30:00,14.32,14.36,14.31,14.34,105243.01569077688,14.32,14.36,14.31,14.34,105243.0157
2009-09-25 15:00:00,14.34,14.36,14.33,14.36,47837.73440489858,14.34,14.36,14.33,14.36,47837.7344
2009-09-25 15:30:00,14.36,14.37,14.28,14.31,241102.1814006889,14.36,14.37,14.28,14.31,241102.1814
2009-09-28 09:30:00,14.38,14.51,14.36,14.47,73861.46192116341,14.38,14.51,14.36,14.47,73861.4619
2009-09-28 10:00:00,14.46,14.6,14.46,14.57,63911.21316494452,14.46,14.6,14.46,14.57,63911.2132
2009-09-28 10:30:00,14.59,14.6,14.56,14.57,68503.63566781477,14.59,14.6,14.56,14.57,68503.6357
2009-09-28 11:00:00,14.57,14.57,14.54,14.56,91848.45005740528,14.57,14.57,14.54,14.56,91848.4501
2009-09-28 11:30:00,14.56,14.59,14.56,14.58,194412.55262150784,14.56,14.59,14.56,14.58,194412.5526
2009-09-28 12:00:00,14.58,14.61,14.56,14.56,51664.75315729047,14.58,14.61,14.56,14.56,51664.7532
2009-09-28 12:30:00,14.56,14.57,14.53,14.54,74626.86567164179,14.56,14.57,14.53,14.54,74626.8657
2009-09-28 13:00:00,14.54,14.57,14.54,14.55,59701.49253731344,14.54,14.57,14.54,14.55,59701.4925
2009-09-28 13:30:00,14.55,14.56,14.52,14.52,61232.300038270194,14.55,14.56,14.52,14.52,61232.3
2009-09-28 14:00:00,14.52,14.54,14.5,14.52,78071.18254879449,14.52,14.54,14.5,14.52,78071.1825
2009-09-28 14:30:00,14.53,14.54,14.5,14.5,48603.13815537696,14.53,14.54,14.5,14.5,48603.1382
2009-09-28 15:00:00,14.5,14.52,14.46,14.46,138538.0788365863,14.5,14.52,14.46,14.46,138538.0788
2009-09-28 15:30:00,14.46,14.47,14.43,14.47,320704.17145044013,14.46,14.47,14.43,14.47,320704.1715
2009-09-29 09:30:00,14.46,14.54,14.34,14.5,96058.17068503636,14.46,14.54,14.34,14.5,96058.1707
2009-09-29 10:00:00,14.48,14.49,14.34,14.42,67355.5300420972,14.48,14.49,14.34,14.42,67355.53
2009-09-29 10:30:00,14.42,14.42,14.33,14.33,75009.56754688098,14.42,14.42,14.33,14.33,75009.5675
2009-09-29 11:00:00,14.34,14.36,14.31,14.33,83811.71067738232,14.34,14.36,14.31,14.33,83811.7107
2009-09-29 11:30:00,14.34,14.35,14.3,14.33,86490.62380405664,14.34,14.35,14.3,14.33,86490.6238
2009-09-29 12:00:00,14.33,14.36,14.31,14.34,79601.99004975124,14.33,14.36,14.31,14.34,79601.99
2009-09-29 12:30:00,14.35,14.37,14.34,14.37,87256.02755453502,14.35,14.37,14.34,14.37,87256.0276
2009-09-29 13:00:00,14.37,14.39,14.36,14.37,83429.00880214313,14.37,14.39,14.36,14.37,83429.0088
2009-09-29 13:30:00,14.37,14.39,14.35,14.38,52047.45503252966,14.37,14.39,14.35,14.38,52047.455
2009-09-29 14:00:00,14.38,14.4,14.37,14.38,44776.119402985074,14.38,14.4,14.37,14.38,44776.1194
2009-09-29 14:30:00,14.39,14.41,14.36,14.41,61615.00191350938,14.39,14.41,14.36,14.41,61615.0019
2009-09-29 15:00:00,14.41,14.44,14.41,14.41,95675.46880979717,14.41,14.44,14.41,14.41,95675.4688
2009-09-29 15:30:00,14.41,14.42,14.38,14.4,241867.58515116727,14.41,14.42,14.38,14.4,241867.5852
2009-09-30 09:30:00,14.4,14.43,14.15,14.16,112131.64944508228,14.4,14.43,14.15,14.16,112131.6494
2009-09-30 10:00:00,14.18,14.19,14.15,14.18,98737.08381171068,14.18,14.19,14.15,14.18,98737.0838
2009-09-30 10:30:00,14.17,14.18,14.15,14.18,72330.65442020666,14.17,14.18,14.15,14.18,72330.6544
2009-09-30 11:00:00,14.18,14.2,14.17,14.17,78836.58629927287,14.18,14.2,14.17,14.17,78836.5863
2009-09-30 11:30:00,14.17,14.2,14.17,14.18,105625.71756601609,14.17,14.2,14.17,14.18,105625.7176
2009-09-30 12:00:00,14.17,14.23,14.17,14.21,151932.64446995792,14.17,14.23,14.17,14.21,151932.6445
2009-09-30 12:30:00,14.22,14.35,14.22,14.31,66972.82816685802,14.22,14.35,14.22,14.31,66972.8282
2009-09-30 13:00:00,14.32,14.45,14.32,14.43,100267.89131266745,14.32,14.45,14.32,14.43,100267.8913
2009-09-30 13:30:00,14.43,14.45,14.41,14.44,73861.46192116341,14.43,14.45,14.41,14.44,73861.4619
2009-09-30 14:00:00,14.43,14.43,14.39,14.41,39035.59127439725,14.43,14.43,14.39,14.41,39035.5913
2009-09-30 14:30:00,14.4,14.43,14.38,14.38,81132.797550708,14.4,14.43,14.38,14.38,81132.7976
2009-09-30 15:00:00,14.38,14.38,14.3,14.32,158821.2782242633,14.38,14.38,14.3,14.32,158821.2782
2009-09-30 15:30:00,14.33,14.39,14.32,14.37,282433.98392652126,14.33,14.39,14.32,14.37,282433.9839
2009-10-01 09:30:00,14.35,14.4,14.27,14.39,297742.0589360888,14.35,14.4,14.27,14.39,297742.0589
2009-10-01 10:00:00,14.4,14.42,14.3,14.34,443934.17527745885,14.4,14.42,14.3,14.34,443934.1753
2009-10-01 10:30:00,14.34,14.4,14.33,14.36,340987.37083811715,14.34,14.4,14.33,14.36,340987.3708
2009-10-01 11:00:00,14.36,14.36,14.21,14.22,195943.3601224646,14.36,14.36,14.21,14.22,195943.3601
2009-10-01 11:30:00,14.22,14.23,14.2,14.23,246842.7095292767,14.22,14.23,14.2,14.23,246842.7095
2009-10-01 12:00:00,14.23,14.27,14.22,14.27,219288.17451205512,14.23,14.27,14.22,14.27,219288.1745
2009-10-01 12:30:00,14.26,14.28,14.24,14.27,67738.2319173364,14.26,14.28,14.24,14.27,67738.2319
2009-10-01 13:00:00,14.27,14.27,14.18,14.2,76923.07692307692,14.27,14.27,14.18,14.2,76923.0769
2009-10-01 13:30:00,14.2,14.28,14.2,14.26,111366.2456946039,14.2,14.28,14.2,14.26,111366.2457
2009-10-01 14:00:00,14.27,14.3,14.26,14.3,79601.99004975124,14.27,14.3,14.26,14.3,79601.99
2009-10-01 14:30:00,14.31,14.32,14.26,14.31,101798.6988136242,14.31,14.32,14.26,14.31,101798.6988
2009-10-01 15:00:00,14.3,14.31,14.27,14.29,128970.5319556066,14.3,14.31,14.27,14.29,128970.532
2009-10-01 15:30:00,14.29,14.31,14.2,14.2,359357.0608495982,14.29,14.31,14.2,14.2,359357.0608
2009-10-02 09:30:00,14.2,14.35,14.07,14.14,262916.18828932266,14.2,14.35,14.07,14.14,262916.1883
2009-10-02 10:00:00,14.13,14.17,14.1,14.13,170302.33448143897,14.13,14.17,14.1,14.13,170302.3345
2009-10-02 10:30:00,14.13,14.17,14.1,14.15,191733.6394948336,14.13,14.17,14.1,14.15,191733.6395
2009-10-02 11:00:00,14.14,14.16,14.1,14.13,270187.5239188672,14.14,14.16,14.1,14.13,270187.5239
2009-10-02 11:30:00,14.12,14.15,14.11,14.15,97588.97818599312,14.12,14.15,14.11,14.15,97588.9782
2009-10-02 12:00:00,14.15,14.19,14.15,14.19,72330.65442020666,14.15,14.19,14.15,14.19,72330.6544
2009-10-02 12:30:00,14.19,14.22,14.18,14.22,412169.9196326062,14.19,14.22,14.18,14.22,412169.9196
2009-10-02 13:00:00,14.22,14.27,14.22,14.25,140834.29008802143,14.22,14.27,14.22,14.25,140834.2901
2009-10-02 13:30:00,14.25,14.26,14.24,14.26,113279.75507079985,14.25,14.26,14.24,14.26,113279.7551
2009-10-02 14:00:00,14.25,14.28,14.24,14.25,101033.2950631458,14.25,14.28,14.24,14.25,101033.2951
2009-10-02 14:30:00,14.26,14.27,14.24,14.25,118637.5813241485,14.26,14.27,14.24,14.25,118637.5813
2009-10-02 15:00:00,14.25,14.25,14.19,14.19,215078.45388442403,14.25,14.25,14.19,14.19,215078.4539
2009-10-02 15:30:00,14.18,14.21,14.12,14.13,378492.1546115576,14.18,14.21,14.12,14.13,378492.1546
2009-10-05 09:30:00,14.26,14.27,14.07,14.24,232682.7401454267,14.26,14.27,14.07,14.24,232682.7401
2009-10-05 10:00:00,14.26,14.29,14.18,14.24,69651.74129353234,14.26,14.29,14.18,14.24,69651.7413
2009-10-05 10:30:00,14.26,14.32,14.25,14.31,180635.28511289705,14.26,14.32,14.25,14.31,180635.2851
2009-10-05 11:00:00,14.31,14.35,14.3,14.34,97206.27631075392,14.31,14.35,14.3,14.34,97206.2763
2009-10-05 11:30:00,14.34,14.35,14.3,14.34,49368.54190585534,14.34,14.35,14.3,14.34,49368.5419
2009-10-05 12:00:00,14.35,14.38,14.34,14.35,50899.34940681209,14.35,14.38,14.34,14.35,50899.3494
2009-10-05 12:30:00,14.34,14.4,14.34,14.39,71182.54879448909,14.34,14.4,14.34,14.39,71182.5488
2009-10-05 13:00:00,14.39,14.43,14.39,14.41,110600.84194412552,14.39,14.43,14.39,14.41,110600.8419
2009-10-05 13:30:00,14.41,14.41,14.38,14.39,62763.10753922695,14.41,14.41,14.38,14.39,62763.1075
2009-10-05 14:00:00,14.39,14.43,14.39,14.42,177956.37198622274,14.39,14.43,14.39,14.42,177956.372
2009-10-05 14:30:00,14.42,14.5,14.42,14.47,135093.7619594336,14.42,14.5,14.42,14.47,135093.762
2009-10-05 15:00:00,14.47,14.47,14.37,14.41,223115.193264447,14.47,14.47,14.37,14.41,223115.1933
2009-10-05 15:30:00,14.41,14.42,14.36,14.42,467661.6915422886,14.41,14.42,14.36,14.42,467661.6915
2009-10-06 09:30:00,14.41,14.49,14.31,14.48,145426.7125908917,14.41,14.49,14.31,14.48,145426.7126
2009-10-06 10:00:00,14.48,14.56,14.47,14.47,690394.1829314964,14.48,14.56,14.47,14.47,690394.1829
2009-10-06 10:30:00,14.48,14.57,14.48,14.54,521622.6559510142,14.48,14.57,14.48,14.54,521622.656
2009-10-06 11:00:00,14.54,14.63,14.53,14.59,716035.208572522,14.54,14.63,14.53,14.59,716035.2086
2009-10-06 11:30:00,14.59,14.61,14.58,14.61,173363.94948335248,14.59,14.61,14.58,14.61,173363.9495
2009-10-06 12:00:00,14.61,14.62,14.6,14.62,55109.07003444317,14.61,14.62,14.6,14.62,55109.07
2009-10-06 12:30:00,14.62,14.63,14.59,14.63,32146.95752009185,14.62,14.63,14.59,14.63,32146.9575
2009-10-06 13:00:00,14.62,14.63,14.6,14.61,46306.92690394183,14.62,14.63,14.6,14.61,46306.9269
2009-10-06 13:30:00,14.61,14.61,14.56,14.56,151549.9425947187,14.61,14.61,14.56,14.56,151549.9426
2009-10-06 14:00:00,14.56,14.57,14.45,14.46,161117.48947569844,14.56,14.57,14.45,14.46,161117.4895
2009-10-06 14:30:00,14.46,14.51,14.44,14.5,164179.10447761195,14.46,14.51,14.44,14.5,164179.1045
2009-10-06 15:00:00,14.5,14.54,14.49,14.49,256792.9582854956,14.5,14.54,14.49,14.49,256792.9583
2009-10-06 15:30:00,14.49,14.56,14.44,14.47,374665.13585916575,14.49,14.56,14.44,14.47,374665.1359
2009-10-07 09:30:00,14.43,14.43,14.32,14.4,525066.9728281669,14.43,14.43,14.32,14.4,525066.9728
2009-10-07 10:00:00,14.39,14.5,14.38,14.46,414466.13088404137,14.39,14.5,14.38,14.46,414466.1309
2009-10-07 10:30:00,14.47,14.53,14.44,14.52,544967.4703406047,14.47,14.53,14.44,14.52,544967.4703
2009-10-07 11:00:00,14.52,14.52,14.45,14.47,98354.38193647147,14.52,14.52,14.45,14.47,98354.3819
2009-10-07 11:30:00,14.46,14.47,14.43,14.43,121699.196326062,14.46,14.47,14.43,14.43,121699.1963
2009-10-07 12:00:00,14.43,14.45,14.43,14.44,149253.73134328358,14.43,14.45,14.43,14.44,149253.7313
2009-10-07 12:30:00,14.44,14.48,14.43,14.46,155376.9613471106,14.44,14.48,14.43,14.46,155376.9613
2009-10-07 13:00:00,14.47,14.47,14.42,14.44,616915.4228855722,14.47,14.47,14.42,14.44,616915.4229
2009-10-07 13:30:00,14.44,14.44,14.41,14.42,132414.84883275928,14.44,14.44,14.41,14.42,132414.8488
2009-10-07 14:00:00,14.42,14.42,14.4,14.4,96823.57443551472,14.42,14.42,14.4,14.4,96823.5744
2009-10-07 14:30:00,14.4,14.43,14.39,14.42,140451.58821278226,14.4,14.43,14.39,14.42,140451.5882
2009-10-07 15:00:00,14.43,14.45,14.42,14.44,224263.29889016456,14.43,14.45,14.42,14.44,224263.2989
2009-10-07 15:30:00,14.44,14.47,14.42,14.45,545732.8740910831,14.44,14.47,14.42,14.45,545732.8741
2009-10-08 09:30:00,14.52,14.62,14.4,14.62,228090.31764255645,14.52,14.62,14.4,14.62,228090.3176
2009-10-08 10:00:00,14.62,14.65,14.59,14.63,476846.5365480291,14.62,14.65,14.59,14.63,476846.5365
2009-10-08 10:30:00,14.63,14.66,14.62,14.66,99502.48756218904,14.63,14.66,14.62,14.66,99502.4876
2009-10-08 11:00:00,14.66,14.67,14.65,14.65,135476.4638346728,14.66,14.67,14.65,14.65,135476.4638
2009-10-08 11:30:00,14.65,14.7,14.65,14.68,123995.40757749714,14.65,14.7,14.65,14.68,123995.4076
2009-10-08 12:00:00,14.68,14.7,14.66,14.7,79219.28817451205,14.68,14.7,14.66,14.7,79219.2882
2009-10-08 12:30:00,14.69,14.71,14.67,14.71,55109.07003444317,14.69,14.71,14.67,14.71,55109.07
2009-10-08 13:00:00,14.72,14.73,14.68,14.69,73478.76004592422,14.72,14.73,14.68,14.69,73478.76
2009-10-08 13:30:00,14.7,14.7,14.66,14.69,62380.40566398776,14.7,14.7,14.66,14.69,62380.4057
2009-10-08 14:00:00,14.69,14.69,14.63,14.65,78453.88442403368,14.69,14.69,14.63,14.65,78453.8844
2009-10-08 14:30:00,14.65,14.68,14.65,14.66,64293.9150401837,14.65,14.68,14.65,14.66,64293.915
2009-10-08 15:00:00,14.67,14.69,14.64,14.64,110218.14006888634,14.67,14.69,14.64,14.64,110218.1401
2009-10-08 15:30:00,14.64,14.64,14.59,14.63,445464.9827784156,14.64,14.64,14.59,14.63,445464.9828
2009-10-09 09:30:00,14.57,14.64,14.52,14.62,146192.11634137007,14.57,14.64,14.52,14.62,146192.1163
2009-10-09 10:00:00,14.61,14.63,14.58,14.6,103712.20818982011,14.61,14.63,14.58,14.6,103712.2082
2009-10-09 10:30:00,14.6,14.61,14.57,14.59,59318.79066207425,14.6,14.61,14.57,14.59,59318.7907
2009-10-09 11:00:00,14.59,14.63,14.57,14.63,40566.398775354,14.59,14.63,14.57,14.63,40566.3988
2009-10-09 11:30:00,14.63,14.66,14.62,14.63,66590.12629161883,14.63,14.66,14.62,14.63,66590.1263
2009-10-09 12:00:00,14.63,14.67,14.62,14.67,49751.24378109453,14.63,14.67,14.62,14.67,49751.2438
2009-10-09 12:30:00,14.67,14.69,14.65,14.65,37887.48564867968,14.67,14.69,14.65,14.65,37887.4856
2009-10-09 13:00:00,14.66,14.68,14.66,14.68,26023.72751626483,14.66,14.68,14.66,14.68,26023.7275
2009-10-09 13:30:00,14.69,14.69,14.67,14.67,19517.795637198626,14.69,14.69,14.67,14.67,19517.7956
2009-10-09 14:00:00,14.67,14.68,14.64,14.64,76923.07692307692,14.67,14.68,14.64,14.64,76923.0769
2009-10-09 14:30:00,14.64,14.67,14.64,14.66,58170.68503635668,14.64,14.67,14.64,14.66,58170.685
2009-10-09 15:00:00,14.67,14.7,14.65,14.67,138920.7807118255,14.67,14.7,14.65,14.67,138920.7807
2009-10-09 15:30:00,14.67,14.69,14.65,14.69,126674.32070417146,14.67,14.69,14.65,14.69,126674.3207
2009-10-12 09:30:00,14.66,14.67,14.57,14.66,135093.7619594336,14.66,14.67,14.57,14.66,135093.762
2009-10-12 10:00:00,14.66,14.7,14.63,14.63,149636.43321852278,14.66,14.7,14.63,14.63,149636.4332
2009-10-12 10:30:00,14.63,14.68,14.63,14.67,261768.08266360508,14.63,14.68,14.63,14.67,261768.0827
2009-10-12 11:00:00,14.67,14.69,14.67,14.67,42862.61002678913,14.67,14.69,14.67,14.67,42862.61
2009-10-12 11:30:00,14.67,14.67,14.64,14.65,38270.18752391887,14.67,14.67,14.64,14.65,38270.1875
2009-10-12 12:00:00,14.66,14.66,14.63,14.63,37122.0818982013,14.66,14.66,14.63,14.63,37122.0819
2009-10-12 12:30:00,14.63,14.66,14.62,14.65,39800.99502487562,14.63,14.66,14.62,14.65,39800.995
2009-10-12 13:00:00,14.65,14.66,14.64,14.65,40949.10065059319,14.65,14.66,14.64,14.65,40949.1007
2009-10-12 13:30:00,14.65,14.66,14.64,14.64,36739.38002296211,14.65,14.66,14.64,14.64,36739.38
2009-10-12 14:00:00,14.64,14.65,14.55,14.55,68886.33754305396,14.64,14.65,14.55,14.55,68886.3375
2009-10-12 14:30:00,14.55,14.55,14.53,14.55,52047.45503252966,14.55,14.55,14.53,14.55,52047.455
2009-10-12 15:00:00,14.55,14.6,14.55,14.6,73861.46192116341,14.55,14.6,14.55,14.6,73861.4619
2009-10-12 15:30:00,14.6,14.61,14.58,14.6,161117.48947569844,14.6,14.61,14.58,14.6,161117.4895
2009-10-13 09:30:00,14.62,14.62,14.5,14.52,101415.996938385,14.62,14.62,14.5,14.52,101415.9969
2009-10-13 10:00:00,14.52,14.53,14.49,14.51,91083.0463069269,14.52,14.53,14.49,14.51,91083.0463
2009-10-13 10:30:00,14.5,14.53,14.5,14.51,100650.59318790662,14.5,14.53,14.5,14.51,100650.5932
2009-10-13 11:00:00,14.51,14.53,14.5,14.53,67355.5300420972,14.51,14.53,14.5,14.53,67355.53
2009-10-13 11:30:00,14.52,14.56,14.51,14.52,191733.6394948336,14.52,14.56,14.51,14.52,191733.6395
2009-10-13 12:00:00,14.53,14.56,14.51,14.54,122081.8982013012,14.53,14.56,14.51,14.54,122081.8982
2009-10-13 12:30:00,14.54,14.55,14.52,14.53,83046.30692690394,14.54,14.55,14.52,14.53,83046.3069
2009-10-13 13:00:00,14.52,14.53,14.48,14.49,60084.19441255263,14.52,14.53,14.48,14.49,60084.1944
2009-10-13 13:30:00,14.49,14.52,14.47,14.52,84194.4125526215,14.49,14.52,14.47,14.52,84194.4126
2009-10-13 14:00:00,14.51,14.52,14.47,14.48,83046.30692690394,14.51,14.52,14.47,14.48,83046.3069
2009-10-13 14:30:00,14.49,14.52,14.48,14.5,56257.175660160734,14.49,14.52,14.48,14.5,56257.1757
2009-10-13 15:00:00,14.5,14.53,14.49,14.52,135093.7619594336,14.5,14.53,14.49,14.52,135093.762
2009-10-13 15:30:00,14.52,14.53,14.5,14.52,163413.70072713358,14.52,14.53,14.5,14.52,163413.7007
2009-10-14 09:30:00,14.54,14.63,14.53,14.54,133945.65633371603,14.54,14.63,14.53,14.54,133945.6563
2009-10-14 10:00:00,14.54,14.54,14.48,14.51,164179.10447761195,14.54,14.54,14.48,14.51,164179.1045
2009-10-14 10:30:00,14.51,14.55,14.5,14.54,44776.119402985074,14.51,14.55,14.5,14.54,44776.1194
2009-10-14 11:00:00,14.54,14.56,14.51,14.55,96058.17068503636,14.54,14.56,14.51,14.55,96058.1707
2009-10-14 11:30:00,14.55,14.59,14.55,14.58,144278.60696517414,14.55,14.59,14.55,14.58,144278.607
2009-10-14 12:00:00,14.57,14.6,14.55,14.56,55874.473784921545,14.57,14.6,14.55,14.56,55874.4738
2009-10-14 12:30:00,14.56,14.57,14.55,14.56,66590.12629161883,14.56,14.57,14.55,14.56,66590.1263
2009-10-14 13:00:00,14.56,14.59,14.55,14.56,79219.28817451205,14.56,14.59,14.55,14.56,79219.2882
2009-10-14 13:30:00,14.56,14.57,14.55,14.55,97206.27631075392,14.56,14.57,14.55,14.55,97206.2763
2009-10-14 14:00:00,14.56,14.57,14.51,14.54,156907.76884806735,14.56,14.57,14.51,14.54,156907.7688
2009-10-14 14:30:00,14.54,14.56,14.53,14.55,101798.6988136242,14.54,14.56,14.53,14.55,101798.6988
2009-10-14 15:00:00,14.54,14.62,14.54,14.62,215461.15575966323,14.54,14.62,14.54,14.62,215461.1558
2009-10-14 15:30:00,14.62,14.63,14.6,14.62,651741.2935323383,14.62,14.63,14.6,14.62,651741.2935
2009-10-15 09:30:00,14.54,14.61,14.5,14.6,137389.97321086875,14.54,14.61,14.5,14.6,137389.9732
2009-10-15 10:00:00,14.6,14.6,14.54,14.59,66590.12629161883,14.6,14.6,14.54,14.59,66590.1263
2009-10-15 10:30:00,14.59,14.61,14.58,14.6,68120.93379257558,14.59,14.61,14.58,14.6,68120.9338
2009-10-15 11:00:00,14.61,14.61,14.58,14.59,57022.57941063911,14.61,14.61,14.58,14.59,57022.5794
2009-10-15 11:30:00,14.59,14.61,14.59,14.61,41714.504401071565,14.59,14.61,14.59,14.61,41714.5044
2009-10-15 12:00:00,14.62,14.63,14.6,14.6,39035.59127439725,14.62,14.63,14.6,14.6,39035.5913
2009-10-15 12:30:00,14.6,14.6,14.58,14.6,48220.43628013777,14.6,14.6,14.58,14.6,48220.4363
2009-10-15 13:00:00,14.6,14.61,14.6,14.61,54343.66628396479,14.6,14.61,14.6,14.61,54343.6663
2009-10-15 13:30:00,14.61,14.62,14.58,14.61,60849.598163031005,14.61,14.62,14.58,14.61,60849.5982
2009-10-15 14:00:00,14.61,14.62,14.6,14.61,93379.25755836203,14.61,14.62,14.6,14.61,93379.2576
2009-10-15 14:30:00,14.61,14.69,14.61,14.68,127057.02257941064,14.61,14.69,14.61,14.68,127057.0226
2009-10-15 15:00:00,14.68,14.7,14.67,14.68,181783.39073861463,14.68,14.7,14.67,14.68,181783.3907
2009-10-15 15:30:00,14.68,14.72,14.66,14.71,201683.88825105244,14.68,14.72,14.66,14.71,201683.8883
2009-10-16 09:30:00,14.69,14.72,14.62,14.62,208572.52200535784,14.69,14.72,14.62,14.62,208572.522
2009-10-16 10:00:00,14.62,14.62,14.52,14.54,210868.73325679297,14.62,14.62,14.52,14.54,210868.7333
2009-10-16 10:30:00,14.55,14.6,14.53,14.56,88021.4313050134,14.55,14.6,14.53,14.56,88021.4313
2009-10-16 11:00:00,14.57,14.59,14.56,14.58,48603.13815537696,14.57,14.59,14.56,14.58,48603.1382
2009-10-16 11:30:00,14.58,14.59,14.54,14.56,65442.02066590127,14.58,14.59,14.54,14.56,65442.0207
2009-10-16 12:00:00,14.56,14.61,14.54,14.59,115193.2644469958,14.56,14.61,14.54,14.59,115193.2644
2009-10-16 12:30:00,14.59,14.6,14.57,14.6,45924.22502870264,14.59,14.6,14.57,14.6,45924.225
2009-10-16 13:00:00,14.6,14.74,14.59,14.73,138920.7807118255,14.6,14.74,14.59,14.73,138920.7807
2009-10-16 13:30:00,14.73,14.76,14.73,14.73,159969.38384998086,14.73,14.76,14.73,14.73,159969.3838
2009-10-16 14:00:00,14.73,14.75,14.71,14.71,69269.03941829315,14.73,14.75,14.71,14.71,69269.0394
2009-10-16 14:30:00,14.71,14.72,14.67,14.68,70034.44316877153,14.71,14.72,14.67,14.68,70034.4432
2009-10-16 15:00:00,14.68,14.68,14.65,14.68,196326.0619977038,14.68,14.68,14.65,14.68,196326.062
2009-10-16 15:30:00,14.68,14.7,14.64,14.64,316494.45082280907,14.68,14.7,14.64,14.64,316494.4508
2009-10-19 09:30:00,14.72,14.72,14.57,14.65,190585.533869116,14.72,14.72,14.57,14.65,190585.5339
2009-10-19 10:00:00,14.65,14.72,14.62,14.71,145044.01071565252,14.65,14.72,14.62,14.71,145044.0107
2009-10-19 10:30:00,14.71,14.76,14.71,14.76,137772.67508610792,14.71,14.76,14.71,14.76,137772.6751
2009-10-19 11:00:00,14.75,14.78,14.74,14.78,102564.10256410256,14.75,14.78,14.74,14.78,102564.1026
2009-10-19 11:30:00,14.77,14.8,14.75,14.78,174129.35323383086,14.77,14.8,14.75,14.78,174129.3532
2009-10-19 12:00:00,14.79,14.79,14.77,14.78,103712.20818982011,14.79,14.79,14.77,14.78,103712.2082
2009-10-19 12:30:00,14.78,14.8,14.78,14.79,131649.4450822809,14.78,14.8,14.78,14.79,131649.4451
2009-10-19 13:00:00,14.79,14.82,14.78,14.8,110983.54381936471,14.79,14.82,14.78,14.8,110983.5438
2009-10-19 13:30:00,14.8,14.82,14.79,14.79,91083.0463069269,14.8,14.82,14.79,14.79,91083.0463
2009-10-19 14:00:00,14.79,14.8,14.77,14.78,120551.09070034444,14.79,14.8,14.77,14.78,120551.0907
2009-10-19 14:30:00,14.79,14.79,14.76,14.76,98354.38193647147,14.79,14.79,14.76,14.76,98354.3819
2009-10-19 15:00:00,14.77,14.78,14.76,14.76,147722.92384232685,14.77,14.78,14.76,14.76,147722.9238
2009-10-19 15:30:00,14.76,14.77,14.74,14.75,268274.01454267127,14.76,14.77,14.74,14.75,268274.0145
2009-10-20 09:30:00,14.62,14.78,14.58,14.75,294297.7420589361,14.62,14.78,14.58,14.75,294297.7421
2009-10-20 10:00:00,14.75,14.78,14.73,14.78,164179.10447761195,14.75,14.78,14.73,14.78,164179.1045
2009-10-20 10:30:00,14.77,14.79,14.75,14.76,122081.8982013012,14.77,14.79,14.75,14.76,122081.8982
2009-10-20 11:00:00,14.76,14.79,14.74,14.77,99119.78568694986,14.76,14.79,14.74,14.77,99119.7857
2009-10-20 11:30:00,14.77,14.77,14.71,14.72,106008.41944125526,14.77,14.77,14.71,14.72,106008.4194
2009-10-20 12:00:00,14.72,14.72,14.66,14.69,216226.5595101416,14.72,14.72,14.66,14.69,216226.5595
2009-10-20 12:30:00,14.69,14.69,14.62,14.62,142747.7994642174,14.69,14.69,14.62,14.62,142747.7995
2009-10-20 13:00:00,14.62,14.66,14.62,14.65,147340.22196708765,14.62,14.66,14.62,14.65,147340.222
2009-10-20 13:30:00,14.65,14.65,14.58,14.58,133945.65633371603,14.65,14.65,14.58,14.58,133945.6563
2009-10-20 14:00:00,14.58,14.61,14.58,14.58,122464.6000765404,14.58,14.61,14.58,14.58,122464.6001
2009-10-20 14:30:00,14.59,14.62,14.58,14.61,159586.6819747417,14.59,14.62,14.58,14.61,159586.682
2009-10-20 15:00:00,14.61,14.61,14.57,14.58,209337.92575583624,14.61,14.61,14.57,14.58,209337.9258
2009-10-20 15:30:00,14.59,14.63,14.59,14.61,198622.27324913893,14.59,14.63,14.59,14.61,198622.2732
2009-10-21 09:30:00,14.62,14.79,14.62,14.77,93379.25755836203,14.62,14.79,14.62,14.77,93379.2576
2009-10-21 10:00:00,14.77,14.87,14.77,14.82,213547.64638346728,14.77,14.87,14.77,14.82,213547.6464
2009-10-21 10:30:00,14.83,14.85,14.81,14.85,218140.0688863376,14.83,14.85,14.81,14.85,218140.0689
2009-10-21 11:00:00,14.85,14.85,14.75,14.76,135476.4638346728,14.85,14.85,14.75,14.76,135476.4638
2009-10-21 11:30:00,14.75,14.76,14.69,14.73,130884.04133180254,14.75,14.76,14.69,14.73,130884.0413
2009-10-21 12:00:00,14.74,14.75,14.69,14.69,60084.19441255263,14.74,14.75,14.69,14.69,60084.1944
2009-10-21 12:30:00,14.7,14.7,14.69,14.69,94527.3631840796,14.7,14.7,14.69,14.69,94527.3632
2009-10-21 13:00:00,14.69,14.69,14.65,14.65,181017.98698813625,14.69,14.69,14.65,14.65,181017.987
2009-10-21 13:30:00,14.66,14.72,14.65,14.71,588595.4841178722,14.66,14.72,14.65,14.71,588595.4841
2009-10-21 14:00:00,14.71,14.72,14.67,14.69,88786.83505549177,14.71,14.72,14.67,14.69,88786.8351
2009-10-21 14:30:00,14.69,14.72,14.65,14.71,235744.35514734025,14.69,14.72,14.65,14.71,235744.3551
2009-10-21 15:00:00,14.7,14.7,14.6,14.61,146574.81821660927,14.7,14.7,14.6,14.61,146574.8182
2009-10-21 15:30:00,14.61,14.62,14.55,14.57,765786.4523536166,14.61,14.62,14.55,14.57,765786.4524
2009-10-22 09:30:00,14.56,14.65,14.56,14.58,143895.90508993494,14.56,14.65,14.56,14.58,143895.9051
2009-10-22 10:00:00,14.58,14.58,14.44,14.45,354764.63834672794,14.58,14.58,14.44,14.45,354764.6383
2009-10-22 10:30:00,14.45,14.48,14.42,14.43,322617.6808266361,14.45,14.48,14.42,14.43,322617.6808
2009-10-22 11:00:00,14.44,14.53,14.44,14.48,219288.17451205512,14.44,14.53,14.44,14.48,219288.1745
2009-10-22 11:30:00,14.48,14.49,14.43,14.47,194029.85074626867,14.48,14.49,14.43,14.47,194029.8507
2009-10-22 12:00:00,14.46,14.51,14.46,14.49,124378.10945273632,14.46,14.51,14.46,14.49,124378.1095
2009-10-22 12:30:00,14.49,14.54,14.48,14.53,172215.8438576349,14.49,14.54,14.48,14.53,172215.8439
2009-10-22 13:00:00,14.53,14.54,14.5,14.5,131266.74320704173,14.53,14.54,14.5,14.5,131266.7432
2009-10-22 13:30:00,14.5,14.5,14.47,14.49,123612.70570225795,14.5,14.5,14.47,14.49,123612.7057
2009-10-22 14:00:00,14.49,14.53,14.49,14.52,258706.4676616916,14.49,14.53,14.49,14.52,258706.4677
2009-10-22 14:30:00,14.52,14.54,14.5,14.53,281668.58017604286,14.52,14.54,14.5,14.53,281668.5802
2009-10-22 15:00:00,14.53,14.6,14.51,14.58,377344.04898584005,14.53,14.6,14.51,14.58,377344.049
2009-10-22 15:30:00,14.57,14.58,14.5,14.52,350937.619594336,14.57,14.58,14.5,14.52,350937.6196
2009-10-23 09:30:00,14.51,14.59,14.46,14.55,196326.0619977038,14.51,14.59,14.46,14.55,196326.062
2009-10-23 10:00:00,14.56,14.57,14.46,14.52,133945.65633371603,14.56,14.57,14.46,14.52,133945.6563
2009-10-23 10:30:00,14.52,14.52,14.42,14.44,131266.74320704173,14.52,14.52,14.42,14.44,131266.7432
2009-10-23 11:00:00,14.44,14.49,14.42,14.44,275928.05204745504,14.44,14.49,14.42,14.44,275928.052
2009-10-23 11:30:00,14.43,14.47,14.39,14.44,821278.2242632989,14.43,14.47,14.39,14.44,821278.2243
2009-10-23 12:00:00,14.43,14.45,14.42,14.44,135476.4638346728,14.43,14.45,14.42,14.44,135476.4638
2009-10-23 12:30:00,14.44,14.47,14.42,14.45,205128.20512820515,14.44,14.47,14.42,14.45,205128.2051
2009-10-23 13:00:00,14.45,14.5,14.43,14.48,201301.18637581324,14.45,14.5,14.43,14.48,201301.1864
2009-10-23 13:30:00,14.48,14.48,14.42,14.45,106391.12131649443,14.48,14.48,14.42,14.45,106391.1213
2009-10-23 14:00:00,14.44,14.44,14.41,14.43,104477.6119402985,14.44,14.44,14.41,14.43,104477.6119
2009-10-23 14:30:00,14.44,14.45,14.42,14.44,101415.996938385,14.44,14.45,14.42,14.44,101415.9969
2009-10-23 15:00:00,14.44,14.45,14.42,14.43,200918.4845005741,14.44,14.45,14.42,14.43,200918.4845
2009-10-23 15:30:00,14.43,14.44,14.4,14.42,405281.2858783008,14.43,14.44,14.4,14.42,405281.2859
2009-10-26 09:30:00,14.39,14.54,14.34,14.53,189054.7263681592,14.39,14.54,14.34,14.53,189054.7264
2009-10-26 10:00:00,14.53,14.59,14.53,14.58,89169.53693073096,14.53,14.59,14.53,14.58,89169.5369
2009-10-26 10:30:00,14.57,14.63,14.56,14.63,113662.45694603903,14.57,14.63,14.56,14.63,113662.4569
2009-10-26 11:00:00,14.63,14.63,14.56,14.56,110218.14006888634,14.63,14.63,14.56,14.56,110218.1401
2009-10-26 11:30:00,14.55,14.56,14.37,14.37,216609.2613853808,14.55,14.56,14.37,14.37,216609.2614
2009-10-26 12:00:00,14.37,14.43,14.34,14.39,216609.2613853808,14.37,14.43,14.34,14.39,216609.2614
2009-10-26 12:30:00,14.39,14.45,14.35,14.42,205128.20512820515,14.39,14.45,14.35,14.42,205128.2051
2009-10-26 13:00:00,14.42,14.43,14.39,14.4,113662.45694603903,14.42,14.43,14.39,14.4,113662.4569
2009-10-26 13:30:00,14.4,14.4,14.37,14.37,102946.80443934177,14.4,14.4,14.37,14.37,102946.8044
2009-10-26 14:00:00,14.37,14.39,14.35,14.39,127822.42632988904,14.37,14.39,14.35,14.39,127822.4263
2009-10-26 14:30:00,14.38,14.42,14.34,14.42,226176.8082663605,14.38,14.42,14.34,14.42,226176.8083
2009-10-26 15:00:00,14.42,14.42,14.37,14.37,210868.73325679297,14.42,14.42,14.37,14.37,210868.7333
2009-10-26 15:30:00,14.37,14.44,14.36,14.4,263298.8901645618,14.37,14.44,14.36,14.4,263298.8902
2009-10-27 09:30:00,14.45,14.55,14.41,14.43,177190.96823574437,14.45,14.55,14.41,14.43,177190.9682
2009-10-27 10:00:00,14.42,14.44,14.34,14.4,458476.84653654805,14.42,14.44,14.34,14.4,458476.8465
2009-10-27 10:30:00,14.4,14.49,14.39,14.42,119020.28319938768,14.4,14.49,14.39,14.42,119020.2832
2009-10-27 11:00:00,14.42,14.43,14.36,14.4,137007.27133562954,14.42,14.43,14.36,14.4,137007.2713
2009-10-27 11:30:00,14.4,14.42,14.38,14.39,117872.17757367012,14.4,14.42,14.38,14.39,117872.1776
2009-10-27 12:00:00,14.4,14.41,14.38,14.41,140068.88633754305,14.4,14.41,14.38,14.41,140068.8863
2009-10-27 12:30:00,14.41,14.42,14.38,14.4,126291.61882893227,14.41,14.42,14.38,14.4,126291.6188
2009-10-27 13:00:00,14.39,14.41,14.37,14.38,366628.3964791428,14.39,14.41,14.37,14.38,366628.3965
2009-10-27 13:30:00,14.38,14.41,14.35,14.41,126291.61882893227,14.38,14.41,14.35,14.41,126291.6188
2009-10-27 14:00:00,14.4,14.47,14.38,14.45,152315.3463451971,14.4,14.47,14.38,14.45,152315.3463
2009-10-27 14:30:00,14.45,14.45,14.42,14.44,141216.99196326063,14.45,14.45,14.42,14.44,141216.992
2009-10-27 15:00:00,14.43,14.43,14.39,14.4,176042.8626100268,14.43,14.43,14.39,14.4,176042.8626
2009-10-27 15:30:00,14.4,14.42,14.38,14.39,398775.3539992346,14.4,14.42,14.38,14.39,398775.354
2009-10-28 09:30:00,14.39,14.5,14.32,14.37,187523.91886720245,14.39,14.5,14.32,14.37,187523.9189
2009-10-28 10:00:00,14.37,14.43,14.34,14.42,458094.1446613089,14.37,14.43,14.34,14.42,458094.1447
2009-10-28 10:30:00,14.42,14.48,14.39,14.44,148871.0294680444,14.42,14.48,14.39,14.44,148871.0295
2009-10-28 11:00:00,14.44,14.46,14.38,14.44,161882.89322617682,14.44,14.46,14.38,14.44,161882.8932
2009-10-28 11:30:00,14.44,14.44,14.36,14.37,160734.78760045924,14.44,14.44,14.36,14.37,160734.7876
2009-10-28 12:00:00,14.37,14.37,14.31,14.33,316111.74894756987,14.37,14.37,14.31,14.33,316111.7489
2009-10-28 12:30:00,14.33,14.33,14.3,14.33,154611.55759663222,14.33,14.33,14.3,14.33,154611.5576
2009-10-28 13:00:00,14.32,14.41,14.32,14.36,102181.40068886336,14.32,14.41,14.32,14.36,102181.4007
2009-10-28 13:30:00,14.37,14.41,14.35,14.36,152315.3463451971,14.37,14.41,14.35,14.36,152315.3463
2009-10-28 14:00:00,14.35,14.35,14.28,14.29,61997.70378874857,14.35,14.35,14.28,14.29,61997.7038
2009-10-28 14:30:00,14.29,14.3,14.24,14.25,234596.24952162267,14.29,14.3,14.24,14.25,234596.2495
2009-10-28 15:00:00,14.24,14.25,14.17,14.19,334481.4389590509,14.24,14.25,14.17,14.19,334481.439
2009-10-28 15:30:00,14.19,14.19,14.08,14.11,732108.687332568,14.19,14.19,14.08,14.11,732108.6873
2009-10-29 09:30:00,14.24,14.3,14.11,14.21,194029.85074626867,14.24,14.3,14.11,14.21,194029.8507
2009-10-29 10:00:00,14.22,14.24,14.09,14.1,243015.6907768848,14.22,14.24,14.09,14.1,243015.6908
2009-10-29 10:30:00,14.11,14.12,14.07,14.08,202831.99387677,14.11,14.12,14.07,14.08,202831.9939
2009-10-29 11:00:00,14.08,14.1,14.04,14.07,316494.45082280907,14.08,14.1,14.04,14.07,316494.4508
2009-10-29 11:30:00,14.07,14.07,13.97,13.98,221584.38576349025,14.07,14.07,13.97,13.98,221584.3858
2009-10-29 12:00:00,13.98,13.98,13.81,13.82,643704.5541523154,13.98,13.98,13.81,13.82,643704.5542
2009-10-29 12:30:00,13.82,13.91,13.8,13.87,653272.101033295,13.82,13.91,13.8,13.87,653272.101
2009-10-29 13:00:00,13.87,13.88,13.83,13.83,309605.81706850365,13.87,13.88,13.83,13.83,309605.8171
2009-10-29 13:30:00,13.83,13.87,13.82,13.84,225794.1063911213,13.83,13.87,13.82,13.84,225794.1064
2009-10-29 14:00:00,13.84,13.86,13.84,13.85,292766.93455797934,13.84,13.86,13.84,13.85,292766.9346
2009-10-29 14:30:00,13.85,13.9,13.85,13.89,482587.0646766169,13.85,13.9,13.85,13.89,482587.0647
2009-10-29 15:00:00,13.9,13.94,13.89,13.92,810179.8698813624,13.9,13.94,13.89,13.92,810179.8699
2009-10-29 15:30:00,13.92,13.94,13.9,13.91,852277.0761576733,13.92,13.94,13.9,13.91,852277.0762
2009-10-30 09:30:00,13.83,14.04,13.83,13.9,174512.05510907003,13.83,14.04,13.83,13.9,174512.0551
2009-10-30 10:00:00,13.9,13.95,13.88,13.95,259089.1695369308,13.9,13.95,13.88,13.95,259089.1695
2009-10-30 10:30:00,13.95,14.04,13.94,14.04,225411.4045158821,13.95,14.04,13.94,14.04,225411.4045
2009-10-30 11:00:00,14.04,14.08,13.99,14.06,171450.44010715652,14.04,14.08,13.99,14.06,171450.4401
2009-10-30 11:30:00,14.04,14.07,13.93,13.98,122847.30195177958,14.04,14.07,13.93,13.98,122847.302
2009-10-30 12:00:00,13.99,14.02,13.83,13.83,143130.50133945656,13.99,14.02,13.83,13.83,143130.5013
2009-10-30 12:30:00,13.84,13.91,13.8,13.83,150401.83696900116,13.84,13.91,13.8,13.83,150401.837
2009-10-30 13:00:00,13.84,13.9,13.83,13.89,132032.1469575201,13.84,13.9,13.83,13.89,132032.147
2009-10-30 13:30:00,13.89,13.89,13.82,13.86,339456.5633371604,13.89,13.89,13.82,13.86,339456.5633
2009-10-30 14:00:00,13.85,13.88,13.81,13.85,287026.4064293915,13.85,13.88,13.81,13.85,287026.4064
2009-10-30 14:30:00,13.85,13.86,13.81,13.82,298890.1645618064,13.85,13.86,13.81,13.82,298890.1646
2009-10-30 15:00:00,13.81,13.86,13.8,13.84,352085.7252200536,13.81,13.86,13.8,13.84,352085.7252
2009-10-30 15:30:00,13.84,13.89,13.78,13.8,353233.8308457712,13.84,13.89,13.78,13.8,353233.8308
2009-11-02 09:30:00,13.89,13.96,13.83,13.85,165709.9119785687,13.89,13.96,13.83,13.85,165709.912
2009-11-02 10:00:00,13.86,14.01,13.86,13.97,99119.78568694986,13.86,14.01,13.86,13.97,99119.7857
2009-11-02 10:30:00,13.97,14.0,13.94,13.98,128587.8300803674,13.97,14.0,13.94,13.98,128587.8301
2009-11-02 11:00:00,13.96,14.04,13.96,14.01,195943.3601224646,13.96,14.04,13.96,14.01,195943.3601
2009-11-02 11:30:00,14.01,14.06,14.0,14.03,91848.45005740528,14.01,14.06,14.0,14.03,91848.4501
2009-11-02 12:00:00,14.03,14.08,14.02,14.08,59701.49253731344,14.03,14.08,14.02,14.08,59701.4925
2009-11-02 12:30:00,14.06,14.07,13.89,13.9,256792.9582854956,14.06,14.07,13.89,13.9,256792.9583
2009-11-02 13:00:00,13.9,14.02,13.9,14.0,213164.9445082281,13.9,14.02,13.9,14.0,213164.9445
2009-11-02 13:30:00,14.0,14.0,13.95,13.95,124378.10945273632,14.0,14.0,13.95,13.95,124378.1095
2009-11-02 14:00:00,13.96,14.01,13.91,14.01,183314.1982395714,13.96,14.01,13.91,14.01,183314.1982
2009-11-02 14:30:00,14.01,14.02,13.94,13.97,132797.55070799848,14.01,14.02,13.94,13.97,132797.5507
2009-11-02 15:00:00,13.97,13.99,13.94,13.98,168771.52698048222,13.97,13.99,13.94,13.98,168771.527
2009-11-02 15:30:00,13.98,14.02,13.98,14.0,198622.27324913893,13.98,14.02,13.98,14.0,198622.2732
2009-11-03 09:30:00,13.99,14.08,13.9,14.05,143895.90508993494,13.99,14.08,13.9,14.05,143895.9051
2009-11-03 10:00:00,14.06,14.09,14.03,14.06,259471.87141217,14.06,14.09,14.03,14.06,259471.8714
2009-11-03 10:30:00,14.07,14.13,14.06,14.08,166475.31572904708,14.07,14.13,14.06,14.08,166475.3157
2009-11-03 11:00:00,14.08,14.09,14.03,14.07,138538.0788365863,14.08,14.09,14.03,14.07,138538.0788
2009-11-03 11:30:00,14.07,14.1,14.04,14.08,128587.8300803674,14.07,14.1,14.04,14.08,128587.8301
2009-11-03 12:00:00,14.09,14.13,14.08,14.1,142747.7994642174,14.09,14.13,14.08,14.1,142747.7995
2009-11-03 12:30:00,14.11,14.16,14.11,14.15,134711.0600841944,14.11,14.16,14.11,14.15,134711.0601
2009-11-03 13:00:00,14.15,14.18,14.14,14.15,180635.28511289705,14.15,14.18,14.14,14.15,180635.2851
2009-11-03 13:30:00,14.15,14.18,14.14,14.18,109835.43819364716,14.15,14.18,14.14,14.18,109835.4382
2009-11-03 14:00:00,14.18,14.21,14.17,14.2,124378.10945273632,14.18,14.21,14.17,14.2,124378.1095
2009-11-03 14:30:00,14.2,14.21,14.11,14.14,205128.20512820515,14.2,14.21,14.11,14.14,205128.2051
2009-11-03 15:00:00,14.15,14.16,14.12,14.14,276310.75392269425,14.15,14.16,14.12,14.14,276310.7539
2009-11-03 15:30:00,14.14,14.15,14.1,14.13,487179.4871794872,14.14,14.15,14.1,14.13,487179.4872
2009-11-04 09:30:00,13.1,13.38,12.94,13.35,5360505.166475316,13.1,13.38,12.94,13.35,5360505.1665
2009-11-04 10:00:00,13.36,13.53,13.33,13.42,1962112.5143513205,13.36,13.53,13.33,13.42,1962112.5144
2009-11-04 10:30:00,13.43,13.48,13.38,13.48,1459242.2502870264,13.43,13.48,13.38,13.48,1459242.2503
2009-11-04 11:00:00,13.47,13.56,13.44,13.53,469575.2009184845,13.47,13.56,13.44,13.53,469575.2009
2009-11-04 11:30:00,13.52,13.56,13.46,13.47,515116.724071948,13.52,13.56,13.46,13.47,515116.7241
2009-11-04 12:00:00,13.47,13.47,13.32,13.33,737466.5135859166,13.47,13.47,13.32,13.33,737466.5136
2009-11-04 12:30:00,13.33,13.44,13.32,13.44,301569.07768848067,13.33,13.44,13.32,13.44,301569.0777
2009-11-04 13:00:00,13.43,13.49,13.43,13.45,498660.5434366629,13.43,13.49,13.43,13.45,498660.5434
2009-11-04 13:30:00,13.45,13.46,13.36,13.38,364332.1852277076,13.45,13.46,13.36,13.38,364332.1852
2009-11-04 14:00:00,13.38,13.45,13.31,13.31,404133.1802525832,13.38,13.45,13.31,13.31,404133.1803
2009-11-04 14:30:00,13.31,13.41,13.3,13.38,601607.3478760046,13.31,13.41,13.3,13.38,601607.3479
2009-11-04 15:00:00,13.38,13.42,13.31,13.32,749330.2717183315,13.38,13.42,13.31,13.32,749330.2717
2009-11-04 15:30:00,13.31,13.32,13.11,13.15,1547263.6815920398,13.31,13.32,13.11,13.15,1547263.6816
2009-11-05 09:30:00,13.23,13.33,13.15,13.25,814772.2923842327,13.23,13.33,13.15,13.25,814772.2924
2009-11-05 10:00:00,13.26,13.3,13.22,13.3,533486.414083429,13.26,13.3,13.22,13.3,533486.4141
2009-11-05 10:30:00,13.3,13.42,13.3,13.38,386528.8939915806,13.3,13.42,13.3,13.38,386528.894
2009-11-05 11:00:00,13.39,13.42,13.32,13.41,269039.4182931497,13.39,13.42,13.32,13.41,269039.4183
2009-11-05 11:30:00,13.42,13.42,13.36,13.38,214695.7520091849,13.42,13.42,13.36,13.38,214695.752
2009-11-05 12:00:00,13.38,13.42,13.37,13.4,168006.12323000384,13.38,13.42,13.37,13.4,168006.1232
2009-11-05 12:30:00,13.41,13.44,13.4,13.43,278606.9651741293,13.41,13.44,13.4,13.43,278606.9652
2009-11-05 13:00:00,13.43,13.43,13.39,13.42,211251.4351320321,13.43,13.43,13.39,13.42,211251.4351
2009-11-05 13:30:00,13.42,13.44,13.39,13.39,536930.7309605817,13.42,13.44,13.39,13.39,536930.731
2009-11-05 14:00:00,13.39,13.41,13.35,13.35,338691.159586682,13.39,13.41,13.35,13.35,338691.1596
2009-11-05 14:30:00,13.36,13.37,13.31,13.33,335246.8427095293,13.36,13.37,13.31,13.33,335246.8427
2009-11-05 15:00:00,13.33,13.36,13.29,13.33,648679.6785304248,13.33,13.36,13.29,13.33,648679.6785
2009-11-05 15:30:00,13.32,13.36,13.31,13.36,921928.8174512056,13.32,13.36,13.31,13.36,921928.8175
2009-11-06 09:30:00,13.38,13.45,13.26,13.33,386146.1921163414,13.38,13.45,13.26,13.33,386146.1921
2009-11-06 10:00:00,13.33,13.35,13.29,13.29,415614.2365097589,13.33,13.35,13.29,13.29,415614.2365
2009-11-06 10:30:00,13.29,13.33,13.21,13.3,432835.8208955224,13.29,13.33,13.21,13.3,432835.8209
2009-11-06 11:00:00,13.29,13.33,13.28,13.31,220436.28013777267,13.29,13.33,13.28,13.31,220436.2801
2009-11-06 11:30:00,13.31,13.34,13.29,13.31,287409.10830463073,13.31,13.34,13.29,13.31,287409.1083
2009-11-06 12:00:00,13.31,13.33,13.26,13.26,165709.9119785687,13.31,13.33,13.26,13.26,165709.912
2009-11-06 12:30:00,13.26,13.28,13.25,13.25,176425.564485266,13.26,13.28,13.25,13.25,176425.5645
2009-11-06 13:00:00,13.25,13.3,13.25,13.28,194029.85074626867,13.25,13.3,13.25,13.28,194029.8507
2009-11-06 13:30:00,13.27,13.27,13.2,13.2,300038.2701875239,13.27,13.27,13.2,13.2,300038.2702
2009-11-06 14:00:00,13.2,13.22,13.17,13.17,264064.2939150402,13.2,13.22,13.17,13.17,264064.2939
2009-11-06 14:30:00,13.17,13.19,13.16,13.18,166475.31572904708,13.17,13.19,13.16,13.18,166475.3157
2009-11-06 15:00:00,13.18,13.25,13.16,13.23,436280.1377726751,13.18,13.25,13.16,13.23,436280.1378
2009-11-06 15:30:00,13.22,13.24,13.21,13.23,642173.7466513587,13.22,13.24,13.21,13.23,642173.7467
2009-11-09 09:30:00,13.2,13.23,13.07,13.22,351703.0233448144,13.2,13.23,13.07,13.22,351703.0233
2009-11-09 10:00:00,13.22,13.31,13.2,13.31,445082.28090317646,13.22,13.31,13.2,13.31,445082.2809
2009-11-09 10:30:00,13.31,13.34,13.27,13.33,487944.8909299656,13.31,13.34,13.27,13.33,487944.8909
2009-11-09 11:00:00,13.33,13.33,13.29,13.31,250669.7282816686,13.33,13.33,13.29,13.31,250669.7283
2009-11-09 11:30:00,13.31,13.33,13.29,13.31,175660.1607347876,13.31,13.33,13.29,13.31,175660.1607
2009-11-09 12:00:00,13.31,13.34,13.31,13.33,131266.74320704173,13.31,13.34,13.31,13.33,131266.7432
2009-11-09 12:30:00,13.34,13.37,13.33,13.37,76157.67317259854,13.34,13.37,13.33,13.37,76157.6732
2009-11-09 13:00:00,13.37,13.38,13.34,13.35,152315.3463451971,13.37,13.38,13.34,13.35,152315.3463
2009-11-09 13:30:00,13.35,13.39,13.34,13.37,158055.87447378493,13.35,13.39,13.34,13.37,158055.8745
2009-11-09 14:00:00,13.37,13.39,13.37,13.38,141982.395713739,13.37,13.39,13.37,13.38,141982.3957
2009-11-09 14:30:00,13.39,13.4,13.37,13.37,207041.71450440108,13.39,13.4,13.37,13.37,207041.7145
2009-11-09 15:00:00,13.37,13.38,13.35,13.37,193264.4469957903,13.37,13.38,13.35,13.37,193264.447
2009-11-09 15:30:00,13.37,13.42,13.34,13.42,498277.8415614237,13.37,13.42,13.34,13.42,498277.8416
2009-11-10 09:30:00,13.57,13.58,13.33,13.55,278606.9651741293,13.57,13.58,13.33,13.55,278606.9652
2009-11-10 10:00:00,13.54,13.62,13.54,13.6,226176.8082663605,13.54,13.62,13.54,13.6,226176.8083
2009-11-10 10:30:00,13.59,13.62,13.56,13.57,163796.40260237275,13.59,13.62,13.56,13.57,163796.4026
2009-11-10 11:00:00,13.57,13.58,13.55,13.55,86107.92192881745,13.57,13.58,13.55,13.55,86107.9219
2009-11-10 11:30:00,13.55,13.57,13.51,13.55,86107.92192881745,13.55,13.57,13.51,13.55,86107.9219
2009-11-10 12:00:00,13.55,13.6,13.54,13.58,73478.76004592422,13.55,13.6,13.54,13.58,73478.76
2009-11-10 12:30:00,13.57,13.61,13.56,13.6,81515.49942594719,13.57,13.61,13.56,13.6,81515.4994
2009-11-10 13:00:00,13.6,13.6,13.56,13.58,59318.79066207425,13.6,13.6,13.56,13.58,59318.7907
2009-11-10 13:30:00,13.58,13.59,13.56,13.59,127439.72445464984,13.58,13.59,13.56,13.59,127439.7245
2009-11-10 14:00:00,13.59,13.62,13.58,13.61,156525.06697282818,13.59,13.62,13.58,13.61,156525.067
2009-11-10 14:30:00,13.6,13.63,13.6,13.62,241484.8832759281,13.6,13.63,13.6,13.62,241484.8833
2009-11-10 15:00:00,13.62,13.64,13.61,13.63,195943.3601224646,13.62,13.64,13.61,13.63,195943.3601
2009-11-10 15:30:00,13.63,13.66,13.62,13.66,499425.9471871412,13.63,13.66,13.62,13.66,499425.9472
2009-11-11 09:30:00,13.65,13.71,13.63,13.71,177956.37198622274,13.65,13.71,13.63,13.71,177956.372
2009-11-11 10:00:00,13.71,13.73,13.68,13.7,130501.33945656336,13.71,13.73,13.68,13.7,130501.3395
2009-11-11 10:30:00,13.7,13.72,13.63,13.64,254496.74703406048,13.7,13.72,13.63,13.64,254496.747
2009-11-11 11:00:00,13.64,13.68,13.59,13.6,168006.12323000384,13.64,13.68,13.59,13.6,168006.1232
2009-11-11 11:30:00,13.6,13.6,13.55,13.59,867967.85304248,13.6,13.6,13.55,13.59,867967.853
2009-11-11 12:00:00,13.58,13.59,13.57,13.57,79984.69192499043,13.58,13.59,13.57,13.57,79984.6919
2009-11-11 12:30:00,13.57,13.59,13.56,13.57,70034.44316877153,13.57,13.59,13.56,13.57,70034.4432
2009-11-11 13:00:00,13.56,13.6,13.56,13.58,68120.93379257558,13.56,13.6,13.56,13.58,68120.9338
2009-11-11 13:30:00,13.58,13.59,13.54,13.54,70799.8469192499,13.58,13.59,13.54,13.54,70799.8469
2009-11-11 14:00:00,13.55,13.55,13.54,13.54,102946.80443934177,13.55,13.55,13.54,13.54,102946.8044
2009-11-11 14:30:00,13.55,13.55,13.53,13.54,74626.86567164179,13.55,13.55,13.53,13.54,74626.8657
2009-11-11 15:00:00,13.54,13.55,13.52,13.55,109835.43819364716,13.54,13.55,13.52,13.55,109835.4382
2009-11-11 15:30:00,13.55,13.56,13.53,13.55,500191.3509376196,13.55,13.56,13.53,13.55,500191.3509
2009-11-12 09:30:00,13.58,13.62,13.5,13.55,177190.96823574437,13.58,13.62,13.5,13.55,177190.9682
2009-11-12 10:00:00,13.55,13.61,13.54,13.57,905855.3386911596,13.55,13.61,13.54,13.57,905855.3387
2009-11-12 10:30:00,13.57,13.63,13.57,13.6,187141.21699196327,13.57,13.63,13.57,13.6,187141.217
2009-11-12 11:00:00,13.6,13.62,13.58,13.6,126674.32070417146,13.6,13.62,13.58,13.6,126674.3207
2009-11-12 11:30:00,13.59,13.62,13.57,13.62,101033.2950631458,13.59,13.62,13.57,13.62,101033.2951
2009-11-12 12:00:00,13.62,13.63,13.61,13.62,47837.73440489858,13.62,13.63,13.61,13.62,47837.7344
2009-11-12 12:30:00,13.61,13.65,13.6,13.62,83811.71067738232,13.61,13.65,13.6,13.62,83811.7107
2009-11-12 13:00:00,13.62,13.62,13.58,13.59,79219.28817451205,13.62,13.62,13.58,13.59,79219.2882
2009-11-12 13:30:00,13.59,13.62,13.58,13.61,83046.30692690394,13.59,13.62,13.58,13.61,83046.3069
2009-11-12 14:00:00,13.61,13.63,13.6,13.61,83046.30692690394,13.61,13.63,13.6,13.61,83046.3069
2009-11-12 14:30:00,13.61,13.63,13.58,13.6,63911.21316494452,13.61,13.63,13.58,13.6,63911.2132
2009-11-12 15:00:00,13.6,13.61,13.58,13.6,102564.10256410256,13.6,13.61,13.58,13.6,102564.1026
2009-11-12 15:30:00,13.59,13.6,13.54,13.56,455415.23153463454,13.59,13.6,13.54,13.56,455415.2315
2009-11-13 09:30:00,13.57,13.63,13.52,13.58,132797.55070799848,13.57,13.63,13.52,13.58,132797.5507
2009-11-13 10:00:00,13.57,13.66,13.56,13.62,207424.41637964023,13.57,13.66,13.56,13.62,207424.4164
2009-11-13 10:30:00,13.62,13.67,13.61,13.65,84577.1144278607,13.62,13.67,13.61,13.65,84577.1144
2009-11-13 11:00:00,13.65,13.65,13.61,13.62,78836.58629927287,13.65,13.65,13.61,13.62,78836.5863
2009-11-13 11:30:00,13.62,13.62,13.58,13.61,119402.98507462688,13.62,13.62,13.58,13.61,119402.9851
2009-11-13 12:00:00,13.61,13.67,13.61,13.66,154994.25947187142,13.61,13.67,13.61,13.66,154994.2595
2009-11-13 12:30:00,13.66,13.67,13.63,13.66,104094.91006505932,13.66,13.67,13.63,13.66,104094.9101
2009-11-13 13:00:00,13.67,13.71,13.67,13.71,89552.23880597015,13.67,13.71,13.67,13.71,89552.2388
2009-11-13 13:30:00,13.7,13.7,13.67,13.69,48220.43628013777,13.7,13.7,13.67,13.69,48220.4363
2009-11-13 14:00:00,13.69,13.7,13.63,13.65,59318.79066207425,13.69,13.7,13.63,13.65,59318.7907
2009-11-13 14:30:00,13.65,13.65,13.58,13.59,189437.4282433984,13.65,13.65,13.58,13.59,189437.4282
2009-11-13 15:00:00,13.58,13.59,13.55,13.56,202831.99387677,13.58,13.59,13.55,13.56,202831.9939
2009-11-13 15:30:00,13.56,13.59,13.55,13.59,348641.4083429009,13.56,13.59,13.55,13.59,348641.4083
2009-11-16 09:30:00,13.58,13.72,13.58,13.66,114427.8606965174,13.58,13.72,13.58,13.66,114427.8607
2009-11-16 10:00:00,13.67,13.78,13.66,13.72,100267.89131266745,13.67,13.78,13.66,13.72,100267.8913
2009-11-16 10:30:00,13.72,13.75,13.7,13.75,173363.94948335248,13.72,13.75,13.7,13.75,173363.9495
2009-11-16 11:00:00,13.75,13.75,13.73,13.75,61232.300038270194,13.75,13.75,13.73,13.75,61232.3
2009-11-16 11:30:00,13.75,13.84,13.75,13.82,207424.41637964023,13.75,13.84,13.75,13.82,207424.4164
2009-11-16 12:00:00,13.82,13.85,13.79,13.83,129735.93570608496,13.82,13.85,13.79,13.83,129735.9357
2009-11-16 12:30:00,13.83,13.83,13.8,13.81,297742.0589360888,13.83,13.83,13.8,13.81,297742.0589
2009-11-16 13:00:00,13.81,13.83,13.81,13.82,228473.01951779565,13.81,13.83,13.81,13.82,228473.0195
2009-11-16 13:30:00,13.83,13.85,13.82,13.82,128205.12820512822,13.83,13.85,13.82,13.82,128205.1282
2009-11-16 14:00:00,13.82,13.85,13.82,13.84,61615.00191350938,13.82,13.85,13.82,13.84,61615.0019
2009-11-16 14:30:00,13.84,13.84,13.78,13.79,156142.36509758898,13.84,13.84,13.78,13.79,156142.3651
2009-11-16 15:00:00,13.8,13.8,13.73,13.74,163030.99885189437,13.8,13.8,13.73,13.74,163030.9989
2009-11-16 15:30:00,13.74,13.77,13.73,13.75,376195.9433601225,13.74,13.77,13.73,13.75,376195.9434
2009-11-17 09:30:00,13.69,13.81,13.53,13.76,128970.5319556066,13.69,13.81,13.53,13.76,128970.532
2009-11-17 10:00:00,13.76,13.79,13.73,13.75,208189.82013011863,13.76,13.79,13.73,13.75,208189.8201
2009-11-17 10:30:00,13.75,13.75,13.7,13.74,73096.05817068504,13.75,13.75,13.7,13.74,73096.0582
2009-11-17 11:00:00,13.74,13.77,13.69,13.73,102181.40068886336,13.74,13.77,13.69,13.73,102181.4007
2009-11-17 11:30:00,13.73,13.76,13.7,13.72,96440.87256027554,13.73,13.76,13.7,13.72,96440.8726
2009-11-17 12:00:00,13.73,13.77,13.72,13.76,107156.52506697284,13.73,13.77,13.72,13.76,107156.5251
2009-11-17 12:30:00,13.77,13.8,13.76,13.78,65824.72254114045,13.77,13.8,13.76,13.78,65824.7225
2009-11-17 13:00:00,13.77,13.79,13.73,13.76,100650.59318790662,13.77,13.79,13.73,13.76,100650.5932
2009-11-17 13:30:00,13.77,13.79,13.75,13.75,93761.95943360122,13.77,13.79,13.75,13.75,93761.9594
2009-11-17 14:00:00,13.75,13.75,13.73,13.74,94527.3631840796,13.75,13.75,13.73,13.74,94527.3632
2009-11-17 14:30:00,13.74,13.77,13.72,13.77,195943.3601224646,13.74,13.77,13.72,13.77,195943.3601
2009-11-17 15:00:00,13.77,13.78,13.75,13.76,212016.8388825105,13.77,13.78,13.75,13.76,212016.8389
2009-11-17 15:30:00,13.76,13.78,13.75,13.77,295445.84768465365,13.76,13.78,13.75,13.77,295445.8477
2009-11-18 09:30:00,13.77,13.83,13.64,13.66,147340.22196708765,13.77,13.83,13.64,13.66,147340.222
2009-11-18 10:00:00,13.66,13.68,13.62,13.64,145044.01071565252,13.66,13.68,13.62,13.64,145044.0107
2009-11-18 10:30:00,13.64,13.68,13.6,13.62,138920.7807118255,13.64,13.68,13.6,13.62,138920.7807
2009-11-18 11:00:00,13.62,13.66,13.62,13.63,79601.99004975124,13.62,13.66,13.62,13.63,79601.99
2009-11-18 11:30:00,13.63,13.65,13.61,13.64,137772.67508610792,13.63,13.65,13.61,13.64,137772.6751
2009-11-18 12:00:00,13.64,13.65,13.62,13.64,171450.44010715652,13.64,13.65,13.62,13.64,171450.4401
2009-11-18 12:30:00,13.63,13.67,13.63,13.63,96058.17068503636,13.63,13.67,13.63,13.63,96058.1707
2009-11-18 13:00:00,13.64,13.66,13.63,13.64,88786.83505549177,13.64,13.66,13.63,13.64,88786.8351
2009-11-18 13:30:00,13.65,13.68,13.65,13.68,51282.05128205128,13.65,13.68,13.65,13.68,51282.0513
2009-11-18 14:00:00,13.68,13.71,13.68,13.7,160734.78760045924,13.68,13.71,13.68,13.7,160734.7876
2009-11-18 14:30:00,13.7,13.7,13.66,13.68,78836.58629927287,13.7,13.7,13.66,13.68,78836.5863
2009-11-18 15:00:00,13.68,13.69,13.66,13.66,197091.46574818212,13.68,13.69,13.66,13.66,197091.4657
2009-11-18 15:30:00,13.66,13.67,13.64,13.64,424416.37964026025,13.66,13.67,13.64,13.64,424416.3796
2009-11-19 09:30:00,13.54,13.62,13.45,13.46,230386.5288939916,13.54,13.62,13.45,13.46,230386.5289
2009-11-19 10:00:00,13.47,13.54,13.44,13.53,180635.28511289705,13.47,13.54,13.44,13.53,180635.2851
2009-11-19 10:30:00,13.53,13.53,13.42,13.42,134328.35820895524,13.53,13.53,13.42,13.42,134328.3582
2009-11-19 11:00:00,13.42,13.42,13.37,13.39,215078.45388442403,13.42,13.42,13.37,13.39,215078.4539
2009-11-19 11:30:00,13.39,13.4,13.38,13.38,123230.00382701877,13.39,13.4,13.38,13.38,123230.0038
2009-11-19 12:00:00,13.38,13.4,13.37,13.39,172598.5457328741,13.38,13.4,13.37,13.39,172598.5457
2009-11-19 12:30:00,13.39,13.42,13.39,13.42,102181.40068886336,13.39,13.42,13.39,13.42,102181.4007
2009-11-19 13:00:00,13.42,13.43,13.38,13.38,124760.81132797552,13.42,13.43,13.38,13.38,124760.8113
2009-11-19 13:30:00,13.38,13.39,13.35,13.35,142365.09758897818,13.38,13.39,13.35,13.35,142365.0976
2009-11-19 14:00:00,13.35,13.36,13.32,13.35,316877.1526980482,13.35,13.36,13.32,13.35,316877.1527
2009-11-19 14:30:00,13.35,13.37,13.35,13.37,166092.61385380788,13.35,13.37,13.35,13.37,166092.6139
2009-11-19 15:00:00,13.37,13.43,13.37,13.43,280520.4745503253,13.37,13.43,13.37,13.43,280520.4746
2009-11-19 15:30:00,13.43,13.44,13.39,13.4,615384.6153846154,13.43,13.44,13.39,13.4,615384.6154
2009-11-20 09:30:00,13.3,13.44,13.3,13.37,517412.9353233832,13.3,13.44,13.3,13.37,517412.9353
2009-11-20 10:00:00,13.37,13.38,13.33,13.38,219288.17451205512,13.37,13.38,13.33,13.38,219288.1745
2009-11-20 10:30:00,13.38,13.42,13.36,13.37,195943.3601224646,13.38,13.42,13.36,13.37,195943.3601
2009-11-20 11:00:00,13.37,13.39,13.32,13.33,136624.56946039037,13.37,13.39,13.32,13.33,136624.5695
2009-11-20 11:30:00,13.33,13.35,13.29,13.29,213547.64638346728,13.33,13.35,13.29,13.29,213547.6464
2009-11-20 12:00:00,13.29,13.29,13.25,13.25,298507.4626865672,13.29,13.29,13.25,13.25,298507.4627
2009-11-20 12:30:00,13.25,13.25,13.21,13.21,308457.7114427861,13.25,13.25,13.21,13.21,308457.7114
2009-11-20 13:00:00,13.21,13.21,13.18,13.18,351703.0233448144,13.21,13.21,13.18,13.18,351703.0233
2009-11-20 13:30:00,13.19,13.19,13.17,13.18,335629.5445847685,13.19,13.19,13.17,13.18,335629.5446
2009-11-20 14:00:00,13.18,13.2,13.17,13.2,397627.24837351707,13.18,13.2,13.17,13.2,397627.2484
2009-11-20 14:30:00,13.2,13.25,13.2,13.23,420206.6590126292,13.2,13.25,13.2,13.23,420206.659
2009-11-20 15:00:00,13.23,13.25,13.23,13.25,298890.1645618064,13.23,13.25,13.23,13.25,298890.1646
2009-11-20 15:30:00,13.25,13.25,13.19,13.2,924607.7305778798,13.25,13.25,13.19,13.2,924607.7306
2009-11-23 09:30:00,13.27,13.54,13.24,13.54,502870.26406429394,13.27,13.54,13.24,13.54,502870.2641
2009-11-23 10:00:00,13.55,13.59,13.5,13.53,309605.81706850365,13.55,13.59,13.5,13.53,309605.8171
2009-11-23 10:30:00,13.55,13.58,13.53,13.55,151167.24071947954,13.55,13.58,13.53,13.55,151167.2407
2009-11-23 11:00:00,13.55,13.55,13.51,13.52,379640.2602372752,13.55,13.55,13.51,13.52,379640.2602
2009-11-23 11:30:00,13.52,13.54,13.51,13.51,131266.74320704173,13.52,13.54,13.51,13.51,131266.7432
2009-11-23 12:00:00,13.52,13.55,13.51,13.53,103329.50631458094,13.52,13.55,13.51,13.53,103329.5063
2009-11-23 12:30:00,13.53,13.53,13.48,13.53,234596.24952162267,13.53,13.53,13.48,13.53,234596.2495
2009-11-23 13:00:00,13.53,13.54,13.51,13.51,96823.57443551472,13.53,13.54,13.51,13.51,96823.5744
2009-11-23 13:30:00,13.52,13.52,13.48,13.49,138538.0788365863,13.52,13.52,13.48,13.49,138538.0788
2009-11-23 14:00:00,13.5,13.5,13.46,13.46,188289.3226176808,13.5,13.5,13.46,13.46,188289.3226
2009-11-23 14:30:00,13.46,13.48,13.45,13.45,193264.4469957903,13.46,13.48,13.45,13.45,193264.447
2009-11-23 15:00:00,13.46,13.48,13.45,13.46,186758.51511672407,13.46,13.48,13.45,13.46,186758.5151
2009-11-23 15:30:00,13.47,13.49,13.41,13.49,775736.7011098355,13.47,13.49,13.41,13.49,775736.7011
2009-11-24 09:30:00,13.43,13.48,13.33,13.38,128587.8300803674,13.43,13.48,13.33,13.38,128587.8301
2009-11-24 10:00:00,13.38,13.44,13.32,13.42,90700.34443168771,13.38,13.44,13.32,13.42,90700.3444
2009-11-24 10:30:00,13.42,13.46,13.41,13.42,117106.77382319172,13.42,13.46,13.41,13.42,117106.7738
2009-11-24 11:00:00,13.42,13.43,13.38,13.38,100650.59318790662,13.42,13.43,13.38,13.38,100650.5932
2009-11-24 11:30:00,13.37,13.38,13.35,13.37,102181.40068886336,13.37,13.38,13.35,13.37,102181.4007
2009-11-24 12:00:00,13.37,13.4,13.34,13.4,134328.35820895524,13.37,13.4,13.34,13.4,134328.3582
2009-11-24 12:30:00,13.39,13.42,13.38,13.38,77688.4806735553,13.39,13.42,13.38,13.38,77688.4807
2009-11-24 13:00:00,13.38,13.38,13.37,13.38,77688.4806735553,13.38,13.38,13.37,13.38,77688.4807
2009-11-24 13:30:00,13.38,13.38,13.36,13.37,53578.26253348641,13.38,13.38,13.36,13.37,53578.2625
2009-11-24 14:00:00,13.37,13.38,13.35,13.37,120551.09070034444,13.37,13.38,13.35,13.37,120551.0907
2009-11-24 14:30:00,13.37,13.4,13.36,13.37,263298.8901645618,13.37,13.4,13.36,13.37,263298.8902
2009-11-24 15:00:00,13.38,13.4,13.36,13.4,131649.4450822809,13.38,13.4,13.36,13.4,131649.4451
2009-11-24 15:30:00,13.4,13.4,13.36,13.37,332567.92958285497,13.4,13.4,13.36,13.37,332567.9296
2009-11-25 09:30:00,13.35,13.42,13.32,13.37,146574.81821660927,13.35,13.42,13.32,13.37,146574.8182
2009-11-25 10:00:00,13.37,13.39,13.32,13.33,370455.4152315346,13.37,13.39,13.32,13.33,370455.4152
2009-11-25 10:30:00,13.33,13.35,13.31,13.31,204362.80137772675,13.33,13.35,13.31,13.31,204362.8014
2009-11-25 11:00:00,13.31,13.36,13.31,13.35,184079.60199004976,13.31,13.36,13.31,13.35,184079.602
2009-11-25 11:30:00,13.35,13.36,13.33,13.34,81132.797550708,13.35,13.36,13.33,13.34,81132.7976
2009-11-25 12:00:00,13.34,13.34,13.31,13.32,81132.797550708,13.34,13.34,13.31,13.32,81132.7976
2009-11-25 12:30:00,13.32,13.32,13.26,13.27,132414.84883275928,13.32,13.32,13.26,13.27,132414.8488
2009-11-25 13:00:00,13.26,13.28,13.25,13.26,140068.88633754305,13.26,13.28,13.25,13.26,140068.8863
2009-11-25 13:30:00,13.26,13.29,13.26,13.28,195177.95637198625,13.26,13.29,13.26,13.28,195177.9564
2009-11-25 14:00:00,13.27,13.3,13.27,13.28,229238.42326827403,13.27,13.3,13.27,13.28,229238.4233
2009-11-25 14:30:00,13.28,13.29,13.26,13.27,252965.9395331037,13.28,13.29,13.26,13.27,252965.9395
2009-11-25 15:00:00,13.27,13.28,13.26,13.28,340987.37083811715,13.27,13.28,13.26,13.28,340987.3708
2009-11-25 15:30:00,13.27,13.31,13.27,13.29,454649.82778415614,13.27,13.31,13.27,13.29,454649.8278
2009-11-27 09:30:00,13.09,13.19,13.02,13.14,171067.73823191735,13.09,13.19,13.02,13.14,171067.7382
2009-11-27 10:00:00,13.14,13.22,13.14,13.2,132797.55070799848,13.14,13.22,13.14,13.2,132797.5507
2009-11-27 10:30:00,13.2,13.27,13.19,13.26,91848.45005740528,13.2,13.27,13.19,13.26,91848.4501
2009-11-27 11:00:00,13.26,13.29,13.21,13.23,71565.25066972828,13.26,13.29,13.21,13.23,71565.2507
2009-11-27 11:30:00,13.23,13.25,13.21,13.23,48603.13815537696,13.23,13.25,13.21,13.23,48603.1382
2009-11-27 12:00:00,13.23,13.23,13.19,13.2,83429.00880214313,13.23,13.23,13.19,13.2,83429.0088
2009-11-27 12:30:00,13.2,13.24,13.16,13.17,219670.8763872943,13.2,13.24,13.16,13.17,219670.8764
2009-11-27 13:00:00,13.17,13.18,13.16,13.16,58936.088786835055,13.17,13.18,13.16,13.16,58936.0888
2009-11-27 13:30:00,13.29,13.29,13.29,13.29,765.4037504783773,13.29,13.29,13.29,13.29,765.4038
2009-11-27 14:00:00,13.29,13.29,13.29,13.29,0.0,13.29,13.29,13.29,13.29,0.0
2009-11-27 14:30:00,13.29,13.29,13.29,13.29,0.0,13.29,13.29,13.29,13.29,0.0
2009-11-27 15:00:00,13.29,13.29,13.29,13.29,0.0,13.29,13.29,13.29,13.29,0.0
2009-11-27 15:30:00,13.29,13.29,13.29,13.29,0.0,13.29,13.29,13.29,13.29,0.0
2009-11-30 09:30:00,13.1,13.1,12.94,12.95,348641.4083429009,13.1,13.1,12.94,12.95,348641.4083
2009-11-30 10:00:00,12.96,13.0,12.91,12.98,535782.6253348641,12.96,13.0,12.91,12.98,535782.6253
2009-11-30 10:30:00,12.97,12.98,12.93,12.94,378492.1546115576,12.97,12.98,12.93,12.94,378492.1546
2009-11-30 11:00:00,12.94,12.95,12.88,12.89,220053.5782625335,12.94,12.95,12.88,12.89,220053.5783
2009-11-30 11:30:00,12.89,12.92,12.86,12.9,192116.3413700727,12.89,12.92,12.86,12.9,192116.3414
2009-11-30 12:00:00,12.9,12.94,12.9,12.91,160352.08572522007,12.9,12.94,12.9,12.91,160352.0857
2009-11-30 12:30:00,12.91,12.91,12.88,12.9,181017.98698813625,12.91,12.91,12.88,12.9,181017.987
2009-11-30 13:00:00,12.89,12.92,12.88,12.91,185610.4094910065,12.89,12.92,12.88,12.91,185610.4095
2009-11-30 13:30:00,12.91,12.91,12.83,12.83,400688.8633754306,12.91,12.91,12.83,12.83,400688.8634
2009-11-30 14:00:00,12.83,12.87,12.83,12.86,164561.80635285113,12.83,12.87,12.83,12.86,164561.8064
2009-11-30 14:30:00,12.85,12.88,12.85,12.87,222349.78951396863,12.85,12.88,12.85,12.87,222349.7895
2009-11-30 15:00:00,12.87,12.94,12.87,12.94,314963.6433218523,12.87,12.94,12.87,12.94,314963.6433
2009-11-30 15:30:00,12.94,12.98,12.93,12.98,871029.4680443935,12.94,12.98,12.93,12.98,871029.468
2009-12-01 09:30:00,13.02,13.14,13.02,13.04,443168.7715269805,13.02,13.14,13.02,13.04,443168.7715
2009-12-01 10:00:00,13.03,13.06,12.9,12.92,591274.3972445466,13.03,13.06,12.9,12.92,591274.3972
2009-12-01 10:30:00,12.92,13.0,12.91,12.98,299655.5683122848,12.92,13.0,12.91,12.98,299655.5683
2009-12-01 11:00:00,12.99,13.02,12.96,13.0,372751.6264829698,12.99,13.02,12.96,13.0,372751.6265
2009-12-01 11:30:00,13.0,13.03,12.99,13.0,230003.8270187524,13.0,13.03,12.99,13.0,230003.827
2009-12-01 12:00:00,13.0,13.06,13.0,13.05,876004.5924225029,13.0,13.06,13.0,13.05,876004.5924
2009-12-01 12:30:00,13.05,13.07,13.03,13.07,175660.1607347876,13.05,13.07,13.03,13.07,175660.1607
2009-12-01 13:00:00,13.07,13.07,13.03,13.04,121699.196326062,13.07,13.07,13.03,13.04,121699.1963
2009-12-01 13:30:00,13.04,13.04,13.02,13.03,247225.4114045159,13.04,13.04,13.02,13.03,247225.4114
2009-12-01 14:00:00,13.03,13.04,12.98,13.01,374282.43398392654,13.03,13.04,12.98,13.01,374282.434
2009-12-01 14:30:00,13.01,13.01,12.95,12.99,382319.1733639495,13.01,13.01,12.95,12.99,382319.1734
2009-12-01 15:00:00,12.99,13.05,12.98,13.05,491006.5059318791,12.99,13.05,12.98,13.05,491006.5059
2009-12-01 15:30:00,13.04,13.06,12.99,13.0,1277076.157673173,13.04,13.06,12.99,13.0,1277076.1577
2009-12-02 09:30:00,13.02,13.15,12.99,13.09,145426.7125908917,13.02,13.15,12.99,13.09,145426.7126
2009-12-02 10:00:00,13.09,13.24,13.09,13.21,277841.561423651,13.09,13.24,13.09,13.21,277841.5614
2009-12-02 10:30:00,13.21,13.22,13.16,13.17,171450.44010715652,13.21,13.22,13.16,13.17,171450.4401
2009-12-02 11:00:00,13.17,13.18,13.15,13.17,215078.45388442403,13.17,13.18,13.15,13.17,215078.4539
2009-12-02 11:30:00,13.17,13.22,13.17,13.22,156142.36509758898,13.17,13.22,13.17,13.22,156142.3651
2009-12-02 12:00:00,13.22,13.23,13.19,13.22,236892.4607730578,13.22,13.23,13.19,13.22,236892.4608
2009-12-02 12:30:00,13.22,13.23,13.21,13.23,125143.51320321472,13.22,13.23,13.21,13.23,125143.5132
2009-12-02 13:00:00,13.23,13.25,13.21,13.23,214313.05013394565,13.23,13.25,13.21,13.23,214313.0501
2009-12-02 13:30:00,13.23,13.25,13.2,13.24,141216.99196326063,13.23,13.25,13.2,13.24,141216.992
2009-12-02 14:00:00,13.24,13.25,13.19,13.21,216609.2613853808,13.24,13.25,13.19,13.21,216609.2614
2009-12-02 14:30:00,13.21,13.25,13.2,13.24,210868.73325679297,13.21,13.25,13.2,13.24,210868.7333
2009-12-02 15:00:00,13.24,13.27,13.23,13.25,477994.64217374666,13.24,13.27,13.23,13.25,477994.6422
2009-12-02 15:30:00,13.25,13.25,13.2,13.23,755453.5017221585,13.25,13.25,13.2,13.23,755453.5017
2009-12-03 09:30:00,13.3,13.44,13.3,13.32,391504.0183696901,13.3,13.44,13.3,13.32,391504.0184
2009-12-03 10:00:00,13.33,13.37,13.28,13.29,275162.6482969767,13.33,13.37,13.28,13.29,275162.6483
2009-12-03 10:30:00,13.29,13.34,13.26,13.32,283964.791427478,13.29,13.34,13.26,13.32,283964.7914
2009-12-03 11:00:00,13.32,13.33,13.29,13.33,275162.6482969767,13.32,13.33,13.29,13.33,275162.6483
2009-12-03 11:30:00,13.33,13.34,13.28,13.29,230769.2307692308,13.33,13.34,13.28,13.29,230769.2308
2009-12-03 12:00:00,13.29,13.33,13.27,13.31,300420.9720627631,13.29,13.33,13.27,13.31,300420.9721
2009-12-03 12:30:00,13.32,13.33,13.3,13.31,190968.2357443552,13.32,13.33,13.3,13.31,190968.2357
2009-12-03 13:00:00,13.32,13.36,13.31,13.35,163030.99885189437,13.32,13.36,13.31,13.35,163030.9989
2009-12-03 13:30:00,13.35,13.37,13.34,13.35,126674.32070417146,13.35,13.37,13.34,13.35,126674.3207
2009-12-03 14:00:00,13.35,13.39,13.33,13.37,188672.02449292003,13.35,13.39,13.33,13.37,188672.0245
2009-12-03 14:30:00,13.38,13.42,13.38,13.39,226176.8082663605,13.38,13.42,13.38,13.39,226176.8083
2009-12-03 15:00:00,13.38,13.4,13.37,13.39,290088.02143130504,13.38,13.4,13.37,13.39,290088.0214
2009-12-03 15:30:00,13.39,13.4,13.26,13.3,982013.0118637582,13.39,13.4,13.26,13.3,982013.0119
2009-12-04 09:30:00,13.43,13.46,13.37,13.44,143895.90508993494,13.43,13.46,13.37,13.44,143895.9051
2009-12-04 10:00:00,13.44,13.46,13.39,13.42,232682.7401454267,13.44,13.46,13.39,13.42,232682.7401
2009-12-04 10:30:00,13.42,13.43,13.39,13.4,187906.62074244165,13.42,13.43,13.39,13.4,187906.6207
2009-12-04 11:00:00,13.39,13.42,13.36,13.36,136624.56946039037,13.39,13.42,13.36,13.36,136624.5695
2009-12-04 11:30:00,13.35,13.36,13.2,13.26,226559.5101415997,13.35,13.36,13.2,13.26,226559.5101
2009-12-04 12:00:00,13.25,13.29,13.23,13.28,86873.32567929583,13.25,13.29,13.23,13.28,86873.3257
2009-12-04 12:30:00,13.28,13.29,13.25,13.27,85725.22005357826,13.28,13.29,13.25,13.27,85725.2201
2009-12-04 13:00:00,13.27,13.31,13.25,13.26,83429.00880214313,13.27,13.31,13.25,13.26,83429.0088
2009-12-04 13:30:00,13.25,13.31,13.23,13.25,84194.4125526215,13.25,13.31,13.23,13.25,84194.4126
2009-12-04 14:00:00,13.26,13.27,13.23,13.25,107156.52506697284,13.26,13.27,13.23,13.25,107156.5251
2009-12-04 14:30:00,13.25,13.29,13.25,13.29,141216.99196326063,13.25,13.29,13.25,13.29,141216.992
2009-12-04 15:00:00,13.29,13.38,13.27,13.36,289322.61768082663,13.29,13.38,13.27,13.36,289322.6177
2009-12-04 15:30:00,13.36,13.38,13.32,13.34,428626.1002678913,13.36,13.38,13.32,13.34,428626.1003
2009-12-07 09:30:00,13.37,13.46,13.32,13.41,124378.10945273632,13.37,13.46,13.32,13.41,124378.1095
2009-12-07 10:00:00,13.41,13.44,13.35,13.37,103712.20818982011,13.41,13.44,13.35,13.37,103712.2082
2009-12-07 10:30:00,13.36,13.4,13.34,13.37,78071.18254879449,13.36,13.4,13.34,13.37,78071.1825
2009-12-07 11:00:00,13.37,13.37,13.31,13.33,68886.33754305396,13.37,13.37,13.31,13.33,68886.3375
2009-12-07 11:30:00,13.32,13.37,13.31,13.36,90317.64255644853,13.32,13.37,13.31,13.36,90317.6426
2009-12-07 12:00:00,13.37,13.37,13.33,13.34,89169.53693073096,13.37,13.37,13.33,13.34,89169.5369
2009-12-07 12:30:00,13.34,13.37,13.33,13.35,113279.75507079985,13.34,13.37,13.33,13.35,113279.7551
2009-12-07 13:00:00,13.36,13.38,13.32,13.37,107921.9288174512,13.36,13.38,13.32,13.37,107921.9288
2009-12-07 13:30:00,13.36,13.37,13.34,13.36,122847.30195177958,13.36,13.37,13.34,13.36,122847.302
2009-12-07 14:00:00,13.35,13.38,13.34,13.37,290470.72330654424,13.35,13.38,13.34,13.37,290470.7233
2009-12-07 14:30:00,13.37,13.39,13.33,13.33,266360.5051664753,13.37,13.39,13.33,13.33,266360.5052
2009-12-07 15:00:00,13.34,13.37,13.31,13.36,120168.38882510526,13.34,13.37,13.31,13.36,120168.3888
2009-12-07 15:30:00,13.36,13.37,13.34,13.36,203597.3976272484,13.36,13.37,13.34,13.36,203597.3976
2009-12-08 09:30:00,13.23,13.32,13.07,13.17,214313.05013394565,13.23,13.32,13.07,13.17,214313.0501
2009-12-08 10:00:00,13.17,13.24,13.16,13.19,171067.73823191735,13.17,13.24,13.16,13.19,171067.7382
2009-12-08 10:30:00,13.19,13.23,13.17,13.21,155759.6632223498,13.19,13.23,13.17,13.21,155759.6632
2009-12-08 11:00:00,13.22,13.29,13.22,13.28,104860.3138155377,13.22,13.29,13.22,13.28,104860.3138
2009-12-08 11:30:00,13.27,13.34,13.26,13.31,136624.56946039037,13.27,13.34,13.26,13.31,136624.5695
2009-12-08 12:00:00,13.31,13.32,13.23,13.25,266360.5051664753,13.31,13.32,13.23,13.25,266360.5052
2009-12-08 12:30:00,13.25,13.27,13.22,13.27,125143.51320321472,13.25,13.27,13.22,13.27,125143.5132
2009-12-08 13:00:00,13.27,13.27,13.21,13.21,158438.5763490241,13.27,13.27,13.21,13.21,158438.5763
2009-12-08 13:30:00,13.22,13.26,13.21,13.23,117872.17757367012,13.22,13.26,13.21,13.23,117872.1776
2009-12-08 14:00:00,13.23,13.27,13.23,13.27,172215.8438576349,13.23,13.27,13.23,13.27,172215.8439
2009-12-08 14:30:00,13.27,13.28,13.22,13.22,132797.55070799848,13.27,13.28,13.22,13.22,132797.5507
2009-12-08 15:00:00,13.22,13.25,13.19,13.2,288557.2139303483,13.22,13.25,13.19,13.2,288557.2139
2009-12-08 15:30:00,13.2,13.24,13.19,13.22,536548.0290853425,13.2,13.24,13.19,13.22,536548.0291
2009-12-09 09:30:00,13.16,13.27,13.04,13.08,188672.02449292003,13.16,13.27,13.04,13.08,188672.0245
2009-12-09 10:00:00,13.07,13.13,13.07,13.11,164944.50822809033,13.07,13.13,13.07,13.11,164944.5082
2009-12-09 10:30:00,13.11,13.19,13.09,13.1,309223.11519326444,13.11,13.19,13.09,13.1,309223.1152
2009-12-09 11:00:00,13.1,13.17,13.1,13.16,81132.797550708,13.1,13.17,13.1,13.16,81132.7976
2009-12-09 11:30:00,13.16,13.16,13.12,13.13,37504.78377344049,13.16,13.16,13.12,13.13,37504.7838
2009-12-09 12:00:00,13.13,13.15,13.09,13.11,71947.95254496747,13.13,13.15,13.09,13.11,71947.9525
2009-12-09 12:30:00,13.11,13.14,13.11,13.12,83429.00880214313,13.11,13.14,13.11,13.12,83429.0088
2009-12-09 13:00:00,13.13,13.13,13.09,13.11,101033.2950631458,13.13,13.13,13.09,13.11,101033.2951
2009-12-09 13:30:00,13.11,13.11,13.08,13.09,130884.04133180254,13.11,13.11,13.08,13.09,130884.0413
2009-12-09 14:00:00,13.1,13.12,13.07,13.08,245311.90202831995,13.1,13.12,13.07,13.08,245311.902
2009-12-09 14:30:00,13.07,13.14,13.07,13.12,109835.43819364716,13.07,13.14,13.07,13.12,109835.4382
2009-12-09 15:00:00,13.13,13.19,13.12,13.17,208189.82013011863,13.13,13.19,13.12,13.17,208189.8201
2009-12-09 15:30:00,13.18,13.19,13.14,13.16,331419.8239571374,13.18,13.19,13.14,13.16,331419.824
2009-12-10 09:30:00,13.14,13.33,13.09,13.27,228855.7213930348,13.14,13.33,13.09,13.27,228855.7214
2009-12-10 10:00:00,13.25,13.29,13.23,13.26,267508.6107921929,13.25,13.29,13.23,13.26,267508.6108
2009-12-10 10:30:00,13.26,13.32,13.25,13.31,115575.96632223498,13.26,13.32,13.25,13.31,115575.9663
2009-12-10 11:00:00,13.32,13.33,13.25,13.29,73096.05817068504,13.32,13.33,13.25,13.29,73096.0582
2009-12-10 11:30:00,13.28,13.31,13.28,13.31,68503.63566781477,13.28,13.31,13.28,13.31,68503.6357
2009-12-10 12:00:00,13.31,13.33,13.27,13.28,145426.7125908917,13.31,13.33,13.27,13.28,145426.7126
2009-12-10 12:30:00,13.29,13.37,13.29,13.36,112131.64944508228,13.29,13.37,13.29,13.36,112131.6494
2009-12-10 13:00:00,13.36,13.37,13.3,13.32,88786.83505549177,13.36,13.37,13.3,13.32,88786.8351
2009-12-10 13:30:00,13.32,13.34,13.3,13.34,117872.17757367012,13.32,13.34,13.3,13.34,117872.1776
2009-12-10 14:00:00,13.34,13.37,13.32,13.36,83811.71067738232,13.34,13.37,13.32,13.36,83811.7107
2009-12-10 14:30:00,13.36,13.37,13.31,13.31,254114.0451588213,13.36,13.37,13.31,13.31,254114.0452
2009-12-10 15:00:00,13.31,13.32,13.28,13.28,290853.4251817834,13.31,13.32,13.28,13.28,290853.4252
2009-12-10 15:30:00,13.29,13.29,13.24,13.27,582854.9559892843,13.29,13.29,13.24,13.27,582854.956
2009-12-11 09:30:00,13.32,13.57,13.24,13.28,288939.9158055875,13.32,13.57,13.24,13.28,288939.9158
2009-12-11 10:00:00,13.28,13.29,13.23,13.25,620742.4416379641,13.28,13.29,13.23,13.25,620742.4416
2009-12-11 10:30:00,13.25,13.29,13.24,13.28,209720.6276310754,13.25,13.29,13.24,13.28,209720.6276
2009-12-11 11:00:00,13.28,13.28,13.17,13.18,343283.58208955225,13.28,13.28,13.17,13.18,343283.5821
2009-12-11 11:30:00,13.18,13.18,13.13,13.15,184079.60199004976,13.18,13.18,13.13,13.15,184079.602
2009-12-11 12:00:00,13.16,13.2,13.15,13.16,295445.84768465365,13.16,13.2,13.15,13.16,295445.8477
2009-12-11 12:30:00,13.16,13.25,13.15,13.25,127057.02257941064,13.16,13.25,13.15,13.25,127057.0226
2009-12-11 13:00:00,13.26,13.26,13.2,13.2,142747.7994642174,13.26,13.26,13.2,13.2,142747.7995
2009-12-11 13:30:00,13.21,13.24,13.2,13.23,90700.34443168771,13.21,13.24,13.2,13.23,90700.3444
2009-12-11 14:00:00,13.23,13.27,13.23,13.24,172598.5457328741,13.23,13.27,13.23,13.24,172598.5457
2009-12-11 14:30:00,13.24,13.24,13.21,13.21,100650.59318790662,13.24,13.24,13.21,13.21,100650.5932
2009-12-11 15:00:00,13.21,13.23,13.2,13.22,185993.1113662457,13.21,13.23,13.2,13.22,185993.1114
2009-12-11 15:30:00,13.22,13.23,13.15,13.17,496364.3321852277,13.22,13.23,13.15,13.17,496364.3322
2009-12-14 09:30:00,13.25,13.32,13.17,13.18,245311.90202831995,13.25,13.32,13.17,13.18,245311.902
2009-12-14 10:00:00,13.19,13.22,13.13,13.22,368541.90585533873,13.19,13.22,13.13,13.22,368541.9059
2009-12-14 10:30:00,13.22,13.3,13.22,13.26,231534.6345197092,13.22,13.3,13.22,13.26,231534.6345
2009-12-14 11:00:00,13.27,13.32,13.25,13.32,176425.564485266,13.27,13.32,13.25,13.32,176425.5645
2009-12-14 11:30:00,13.32,13.33,13.28,13.29,154228.85572139305,13.32,13.33,13.28,13.29,154228.8557
2009-12-14 12:00:00,13.29,13.33,13.29,13.33,152698.0482204363,13.29,13.33,13.29,13.33,152698.0482
2009-12-14 12:30:00,13.33,13.36,13.32,13.33,136241.86758515117,13.33,13.36,13.32,13.33,136241.8676
2009-12-14 13:00:00,13.34,13.34,13.32,13.33,125143.51320321472,13.34,13.34,13.32,13.33,125143.5132
2009-12-14 13:30:00,13.33,13.33,13.29,13.31,141216.99196326063,13.33,13.33,13.29,13.31,141216.992
2009-12-14 14:00:00,13.31,13.34,13.31,13.33,221967.08763872943,13.31,13.34,13.31,13.33,221967.0876
2009-12-14 14:30:00,13.33,13.36,13.33,13.35,247225.4114045159,13.33,13.36,13.33,13.35,247225.4114
2009-12-14 15:00:00,13.35,13.37,13.33,13.37,299272.8664370456,13.35,13.37,13.33,13.37,299272.8664
2009-12-14 15:30:00,13.37,13.39,13.37,13.38,273249.13892078074,13.37,13.39,13.37,13.38,273249.1389
2009-12-15 09:30:00,13.31,13.4,13.24,13.36,126291.61882893227,13.31,13.4,13.24,13.36,126291.6188
2009-12-15 10:00:00,13.35,13.49,13.34,13.45,238805.97014925376,13.35,13.49,13.34,13.45,238805.9701
2009-12-15 10:30:00,13.45,13.49,13.42,13.43,194029.85074626867,13.45,13.49,13.42,13.43,194029.8507
2009-12-15 11:00:00,13.43,13.44,13.4,13.4,149636.43321852278,13.43,13.44,13.4,13.4,149636.4332
2009-12-15 11:30:00,13.4,13.43,13.38,13.43,119785.68694986608,13.4,13.43,13.38,13.43,119785.6869
2009-12-15 12:00:00,13.42,13.44,13.39,13.4,107921.9288174512,13.42,13.44,13.39,13.4,107921.9288
2009-12-15 12:30:00,13.4,13.41,13.39,13.41,93761.95943360122,13.4,13.41,13.39,13.41,93761.9594
2009-12-15 13:00:00,13.4,13.42,13.37,13.39,146192.11634137007,13.4,13.42,13.37,13.39,146192.1163
2009-12-15 13:30:00,13.39,13.4,13.38,13.39,108687.33256792958,13.39,13.4,13.38,13.39,108687.3326
2009-12-15 14:00:00,13.39,13.4,13.38,13.39,120933.79257558363,13.39,13.4,13.38,13.39,120933.7926
2009-12-15 14:30:00,13.39,13.4,13.38,13.39,105243.01569077688,13.39,13.4,13.38,13.39,105243.0157
2009-12-15 15:00:00,13.39,13.4,13.35,13.35,250669.7282816686,13.39,13.4,13.35,13.35,250669.7283
2009-12-15 15:30:00,13.35,13.38,13.32,13.38,456946.0390355913,13.35,13.38,13.32,13.38,456946.039
2009-12-16 09:30:00,13.41,13.49,13.41,13.47,187523.91886720245,13.41,13.49,13.41,13.47,187523.9189
2009-12-16 10:00:00,13.48,13.51,13.44,13.46,156907.76884806735,13.48,13.51,13.44,13.46,156907.7688
2009-12-16 10:30:00,13.46,13.49,13.45,13.49,93761.95943360122,13.46,13.49,13.45,13.49,93761.9594
2009-12-16 11:00:00,13.49,13.51,13.49,13.49,69651.74129353234,13.49,13.51,13.49,13.49,69651.7413
2009-12-16 11:30:00,13.49,13.5,13.48,13.48,94910.0650593188,13.49,13.5,13.48,13.48,94910.0651
2009-12-16 12:00:00,13.48,13.49,13.48,13.49,84194.4125526215,13.48,13.49,13.48,13.49,84194.4126
2009-12-16 12:30:00,13.5,13.5,13.49,13.49,51664.75315729047,13.5,13.5,13.49,13.49,51664.7532
2009-12-16 13:00:00,13.5,13.5,13.48,13.5,110983.54381936471,13.5,13.5,13.48,13.5,110983.5438
2009-12-16 13:30:00,13.5,13.5,13.47,13.48,61232.300038270194,13.5,13.5,13.47,13.48,61232.3
2009-12-16 14:00:00,13.47,13.51,13.46,13.47,160734.78760045924,13.47,13.51,13.46,13.47,160734.7876
2009-12-16 14:30:00,13.47,13.5,13.46,13.47,119402.98507462688,13.47,13.5,13.46,13.47,119402.9851
2009-12-16 15:00:00,13.47,13.47,13.44,13.44,194412.55262150784,13.47,13.47,13.44,13.44,194412.5526
2009-12-16 15:30:00,13.44,13.48,13.44,13.48,326827.40145426715,13.44,13.48,13.44,13.48,326827.4015
2009-12-17 09:30:00,13.37,13.37,13.29,13.32,241484.8832759281,13.37,13.37,13.29,13.32,241484.8833
2009-12-17 10:00:00,13.32,13.37,13.27,13.28,405281.2858783008,13.32,13.37,13.27,13.28,405281.2859
2009-12-17 10:30:00,13.28,13.35,13.28,13.33,199004.9751243781,13.28,13.35,13.28,13.33,199004.9751
2009-12-17 11:00:00,13.33,13.45,13.33,13.4,246460.0076540376,13.33,13.45,13.33,13.4,246460.0077
2009-12-17 11:30:00,13.4,13.41,13.32,13.35,143513.20321469576,13.4,13.41,13.32,13.35,143513.2032
2009-12-17 12:00:00,13.36,13.39,13.32,13.34,176425.564485266,13.36,13.39,13.32,13.34,176425.5645
2009-12-17 12:30:00,13.34,13.35,13.33,13.34,193647.1488710295,13.34,13.35,13.33,13.34,193647.1489
2009-12-17 13:00:00,13.34,13.35,13.32,13.33,105625.71756601609,13.34,13.35,13.32,13.33,105625.7176
2009-12-17 13:30:00,13.33,13.38,13.32,13.38,144661.30884041332,13.33,13.38,13.32,13.38,144661.3088
2009-12-17 14:00:00,13.38,13.41,13.38,13.4,114810.5625717566,13.38,13.41,13.38,13.4,114810.5626
2009-12-17 14:30:00,13.4,13.42,13.39,13.42,190585.533869116,13.4,13.42,13.39,13.42,190585.5339
2009-12-17 15:00:00,13.41,13.41,13.37,13.38,213930.34825870648,13.41,13.41,13.37,13.38,213930.3483
2009-12-17 15:30:00,13.38,13.44,13.38,13.39,414083.42900880217,13.38,13.44,13.38,13.39,414083.429
2009-12-18 09:30:00,13.39,13.44,13.23,13.42,979716.8006123232,13.39,13.44,13.23,13.42,979716.8006
2009-12-18 10:00:00,13.4,13.45,13.36,13.45,223880.59701492536,13.4,13.45,13.36,13.45,223880.597
2009-12-18 10:30:00,13.45,13.45,13.37,13.42,132032.1469575201,13.45,13.45,13.37,13.42,132032.147
2009-12-18 11:00:00,13.43,13.44,13.36,13.39,119020.28319938768,13.43,13.44,13.36,13.39,119020.2832
2009-12-18 11:30:00,13.39,13.4,13.37,13.39,131266.74320704173,13.39,13.4,13.37,13.39,131266.7432
2009-12-18 12:00:00,13.39,13.46,13.39,13.45,151932.64446995792,13.39,13.46,13.39,13.45,151932.6445
2009-12-18 12:30:00,13.45,13.5,13.44,13.5,146192.11634137007,13.45,13.5,13.44,13.5,146192.1163
2009-12-18 13:00:00,13.5,13.53,13.46,13.52,143130.50133945656,13.5,13.53,13.46,13.52,143130.5013
2009-12-18 13:30:00,13.52,13.52,13.48,13.49,91465.74818216608,13.52,13.52,13.48,13.49,91465.7482
2009-12-18 14:00:00,13.5,13.5,13.48,13.48,115193.2644469958,13.5,13.5,13.48,13.48,115193.2644
2009-12-18 14:30:00,13.48,13.5,13.48,13.5,127822.42632988904,13.48,13.5,13.48,13.5,127822.4263
2009-12-18 15:00:00,13.5,13.5,13.43,13.43,213547.64638346728,13.5,13.5,13.43,13.43,213547.6464
2009-12-18 15:30:00,13.43,13.48,13.42,13.48,570991.1978568695,13.43,13.48,13.42,13.48,570991.1979
2009-12-21 09:30:00,13.47,13.66,13.43,13.6,398392.6521239954,13.47,13.66,13.43,13.6,398392.6521
2009-12-21 10:00:00,13.6,13.64,13.59,13.6,221201.68388825105,13.6,13.64,13.59,13.6,221201.6839
2009-12-21 10:30:00,13.6,13.61,13.58,13.6,341370.0727133563,13.6,13.61,13.58,13.6,341370.0727
2009-12-21 11:00:00,13.6,13.66,13.59,13.66,103329.50631458094,13.6,13.66,13.59,13.66,103329.5063
2009-12-21 11:30:00,13.66,13.66,13.62,13.63,81132.797550708,13.66,13.66,13.62,13.63,81132.7976
2009-12-21 12:00:00,13.63,13.67,13.62,13.63,373134.328358209,13.63,13.67,13.62,13.63,373134.3284
2009-12-21 12:30:00,13.63,13.64,13.59,13.6,1013011.8637581324,13.63,13.64,13.59,13.6,1013011.8638
2009-12-21 13:00:00,13.6,13.62,13.59,13.61,897053.1955606582,13.6,13.62,13.59,13.61,897053.1956
2009-12-21 13:30:00,13.61,13.61,13.53,13.55,887868.3505549177,13.61,13.61,13.53,13.55,887868.3506
2009-12-21 14:00:00,13.55,13.59,13.52,13.58,510524.3015690777,13.55,13.59,13.52,13.58,510524.3016
2009-12-21 14:30:00,13.59,13.59,13.55,13.56,373517.03023344814,13.59,13.59,13.55,13.56,373517.0302
2009-12-21 15:00:00,13.56,13.59,13.55,13.59,808266.3605051665,13.56,13.59,13.55,13.59,808266.3605
2009-12-21 15:30:00,13.59,13.61,13.56,13.58,407577.497129736,13.59,13.61,13.56,13.58,407577.4971
2009-12-22 09:30:00,13.62,13.72,13.61,13.7,88786.83505549177,13.62,13.72,13.61,13.7,88786.8351
2009-12-22 10:00:00,13.7,13.74,13.69,13.72,142365.09758897818,13.7,13.74,13.69,13.72,142365.0976
2009-12-22 10:30:00,13.71,13.71,13.64,13.7,41714.504401071565,13.71,13.71,13.64,13.7,41714.5044
2009-12-22 11:00:00,13.71,13.71,13.65,13.65,55874.473784921545,13.71,13.71,13.65,13.65,55874.4738
2009-12-22 11:30:00,13.65,13.67,13.63,13.67,41714.504401071565,13.65,13.67,13.63,13.67,41714.5044
2009-12-22 12:00:00,13.67,13.72,13.67,13.72,42862.61002678913,13.67,13.72,13.67,13.72,42862.61
2009-12-22 12:30:00,13.73,13.74,13.71,13.73,81132.797550708,13.73,13.74,13.71,13.73,81132.7976
2009-12-22 13:00:00,13.72,13.74,13.7,13.72,137772.67508610792,13.72,13.74,13.7,13.72,137772.6751
2009-12-22 13:30:00,13.72,13.75,13.72,13.74,63528.511289705326,13.72,13.75,13.72,13.74,63528.5113
2009-12-22 14:00:00,13.74,13.75,13.73,13.73,53195.560658247225,13.74,13.75,13.73,13.73,53195.5607
2009-12-22 14:30:00,13.73,13.74,13.72,13.73,42862.61002678913,13.73,13.74,13.72,13.73,42862.61
2009-12-22 15:00:00,13.73,13.73,13.71,13.73,77688.4806735553,13.73,13.73,13.71,13.73,77688.4807
2009-12-22 15:30:00,13.73,13.74,13.72,13.73,275162.6482969767,13.73,13.74,13.72,13.73,275162.6483
2009-12-23 09:30:00,13.79,13.84,13.77,13.81,168388.825105243,13.79,13.84,13.77,13.81,168388.8251
2009-12-23 10:00:00,13.81,13.81,13.75,13.79,97206.27631075392,13.81,13.81,13.75,13.79,97206.2763
2009-12-23 10:30:00,13.79,13.8,13.76,13.78,137007.27133562954,13.79,13.8,13.76,13.78,137007.2713
2009-12-23 11:00:00,13.78,13.81,13.77,13.81,50133.94565633372,13.78,13.81,13.77,13.81,50133.9457
2009-12-23 11:30:00,13.81,13.83,13.81,13.83,81132.797550708,13.81,13.83,13.81,13.83,81132.7976
2009-12-23 12:00:00,13.83,13.83,13.81,13.83,94910.0650593188,13.83,13.83,13.81,13.83,94910.0651
2009-12-23 12:30:00,13.83,13.85,13.83,13.85,95675.46880979717,13.83,13.85,13.83,13.85,95675.4688
2009-12-23 13:00:00,13.85,13.85,13.83,13.83,83429.00880214313,13.85,13.85,13.83,13.83,83429.0088
2009-12-23 13:30:00,13.83,13.84,13.8,13.81,104860.3138155377,13.83,13.84,13.8,13.81,104860.3138
2009-12-23 14:00:00,13.81,13.86,13.81,13.85,87638.7294297742,13.81,13.86,13.81,13.85,87638.7294
2009-12-23 14:30:00,13.85,13.86,13.83,13.83,96440.87256027554,13.85,13.86,13.83,13.83,96440.8726
2009-12-23 15:00:00,13.83,13.85,13.83,13.84,147340.22196708765,13.83,13.85,13.83,13.84,147340.222
2009-12-23 15:30:00,13.84,13.85,13.83,13.83,206659.01262916188,13.84,13.85,13.83,13.83,206659.0126
2009-12-24 09:30:00,13.83,13.91,13.78,13.85,66590.12629161883,13.83,13.91,13.78,13.85,66590.1263
2009-12-24 10:00:00,13.86,13.9,13.8,13.81,37504.78377344049,13.86,13.9,13.8,13.81,37504.7838
2009-12-24 10:30:00,13.81,13.85,13.8,13.84,34060.46689628779,13.81,13.85,13.8,13.84,34060.4669
2009-12-24 11:00:00,13.83,13.84,13.83,13.83,19900.49751243781,13.83,13.84,13.83,13.83,19900.4975
2009-12-24 11:30:00,13.83,13.85,13.83,13.84,40949.10065059319,13.83,13.85,13.83,13.84,40949.1007
2009-12-24 12:00:00,13.84,13.85,13.83,13.83,28319.93876769996,13.84,13.85,13.83,13.83,28319.9388
2009-12-24 12:30:00,13.83,13.85,13.82,13.85,58936.088786835055,13.83,13.85,13.82,13.85,58936.0888
2009-12-28 09:30:00,13.91,13.91,13.79,13.88,109070.03444316876,13.91,13.91,13.79,13.88,109070.0344
2009-12-28 10:00:00,13.88,13.88,13.84,13.84,218905.47263681592,13.88,13.88,13.84,13.84,218905.4726
2009-12-28 10:30:00,13.84,13.88,13.84,13.84,41331.802525832376,13.84,13.88,13.84,13.84,41331.8025
2009-12-28 11:00:00,13.85,13.87,13.84,13.86,65059.31879066208,13.85,13.87,13.84,13.86,65059.3188
2009-12-28 11:30:00,13.86,13.87,13.86,13.87,31764.255644852663,13.86,13.87,13.86,13.87,31764.2556
2009-12-28 12:00:00,13.87,13.89,13.86,13.88,47837.73440489858,13.87,13.89,13.86,13.88,47837.7344
2009-12-28 12:30:00,13.88,13.9,13.88,13.89,46306.92690394183,13.88,13.9,13.88,13.89,46306.9269
2009-12-28 13:00:00,13.89,13.91,13.89,13.91,168771.52698048222,13.89,13.91,13.89,13.91,168771.527
2009-12-28 13:30:00,13.9,13.9,13.88,13.88,16456.180635285113,13.9,13.9,13.88,13.88,16456.1806
2009-12-28 14:00:00,13.89,13.9,13.86,13.88,77688.4806735553,13.89,13.9,13.86,13.88,77688.4807
2009-12-28 14:30:00,13.88,13.88,13.85,13.86,57022.57941063911,13.88,13.88,13.85,13.86,57022.5794
2009-12-28 15:00:00,13.86,13.87,13.84,13.85,86490.62380405664,13.86,13.87,13.84,13.85,86490.6238
2009-12-28 15:30:00,13.85,13.89,13.85,13.88,166092.61385380788,13.85,13.89,13.85,13.88,166092.6139
2009-12-29 09:30:00,13.85,13.91,13.45,13.89,218140.0688863376,13.85,13.91,13.45,13.89,218140.0689
2009-12-29 10:00:00,13.88,13.89,13.85,13.88,49368.54190585534,13.88,13.89,13.85,13.88,49368.5419
2009-12-29 10:30:00,13.89,13.92,13.88,13.91,79219.28817451205,13.89,13.92,13.88,13.91,79219.2882
2009-12-29 11:00:00,13.91,13.92,13.91,13.91,42097.20627631075,13.91,13.92,13.91,13.91,42097.2063
2009-12-29 11:30:00,13.91,13.95,13.91,13.93,66590.12629161883,13.91,13.95,13.91,13.93,66590.1263
2009-12-29 12:00:00,13.93,13.97,13.92,13.96,58936.088786835055,13.93,13.97,13.92,13.96,58936.0888
2009-12-29 12:30:00,13.95,13.97,13.94,13.97,71182.54879448909,13.95,13.97,13.94,13.97,71182.5488
2009-12-29 13:00:00,13.96,13.99,13.96,13.97,94910.0650593188,13.96,13.99,13.96,13.97,94910.0651
2009-12-29 13:30:00,13.97,13.99,13.96,13.98,71565.25066972828,13.97,13.99,13.96,13.98,71565.2507
2009-12-29 14:00:00,13.97,13.98,13.94,13.94,53195.560658247225,13.97,13.98,13.94,13.94,53195.5607
2009-12-29 14:30:00,13.94,13.95,13.92,13.93,107921.9288174512,13.94,13.95,13.92,13.93,107921.9288
2009-12-29 15:00:00,13.93,13.95,13.92,13.95,79984.69192499043,13.93,13.95,13.92,13.95,79984.6919
2009-12-29 15:30:00,13.95,13.95,13.9,13.91,331419.8239571374,13.95,13.95,13.9,13.91,331419.824
2009-12-30 09:30:00,13.82,14.0,13.82,13.99,83429.00880214313,13.82,14.0,13.82,13.99,83429.0088
2009-12-30 10:00:00,13.99,14.02,13.92,13.93,38652.889399158055,13.99,14.02,13.92,13.93,38652.8894
2009-12-30 10:30:00,13.92,13.92,13.88,13.92,144661.30884041332,13.92,13.92,13.88,13.92,144661.3088
2009-12-30 11:00:00,13.92,13.92,13.89,13.91,93379.25755836203,13.92,13.92,13.89,13.91,93379.2576
2009-12-30 11:30:00,13.91,13.93,13.9,13.9,52812.85878300804,13.91,13.93,13.9,13.9,52812.8588
2009-12-30 12:00:00,13.9,13.93,13.9,13.92,29085.34251817834,13.9,13.93,13.9,13.92,29085.3425
2009-12-30 12:30:00,13.93,13.93,13.91,13.91,29468.044393417527,13.93,13.93,13.91,13.91,29468.0444
2009-12-30 13:00:00,13.91,13.92,13.89,13.89,34060.46689628779,13.91,13.92,13.89,13.89,34060.4669
2009-12-30 13:30:00,13.89,13.91,13.88,13.9,37887.48564867968,13.89,13.91,13.88,13.9,37887.4856
2009-12-30 14:00:00,13.9,13.94,13.89,13.94,205510.9070034444,13.9,13.94,13.89,13.94,205510.907
2009-12-30 14:30:00,13.94,13.94,13.91,13.92,68503.63566781477,13.94,13.94,13.91,13.92,68503.6357
2009-12-30 15:00:00,13.92,13.92,13.89,13.89,68503.63566781477,13.92,13.92,13.89,13.89,68503.6357
2009-12-30 15:30:00,13.89,13.94,13.88,13.91,261768.08266360508,13.89,13.94,13.88,13.91,261768.0827
2009-12-31 09:30:00,13.95,13.96,13.88,13.9,71182.54879448909,13.95,13.96,13.88,13.9,71182.5488
2009-12-31 10:00:00,13.88,13.9,13.88,13.9,95292.76693455798,13.88,13.9,13.88,13.9,95292.7669
2009-12-31 10:30:00,13.9,13.94,13.89,13.94,131649.4450822809,13.9,13.94,13.89,13.94,131649.4451
2009-12-31 11:00:00,13.93,13.93,13.88,13.88,40949.10065059319,13.93,13.93,13.88,13.88,40949.1007
2009-12-31 11:30:00,13.88,13.91,13.86,13.88,22962.11251435132,13.88,13.91,13.86,13.88,22962.1125
2009-12-31 12:00:00,13.87,13.88,13.85,13.85,32146.95752009185,13.87,13.88,13.85,13.85,32146.9575
2009-12-31 12:30:00,13.85,13.94,13.85,13.91,141982.395713739,13.85,13.94,13.85,13.91,141982.3957
2009-12-31 13:00:00,13.91,13.91,13.89,13.9,26406.42939150401,13.91,13.91,13.89,13.9,26406.4294
2009-12-31 13:30:00,13.9,13.92,13.9,13.91,61997.70378874857,13.9,13.92,13.9,13.91,61997.7038
2009-12-31 14:00:00,13.91,13.92,13.9,13.9,47072.330654420206,13.91,13.92,13.9,13.9,47072.3307
2009-12-31 14:30:00,13.9,13.9,13.89,13.89,33295.063145809414,13.9,13.9,13.89,13.89,33295.0631
2009-12-31 15:00:00,13.9,13.9,13.88,13.88,53960.9644087256,13.9,13.9,13.88,13.88,53960.9644
2009-12-31 15:30:00,13.88,13.88,13.74,13.74,658629.9272866438,13.88,13.88,13.74,13.74,658629.9273
2010-01-04 09:30:00,13.92,14.06,13.83,14.05,328740.9108304631,13.92,14.06,13.83,14.05,328740.9108
2010-01-04 10:00:00,14.06,14.07,14.01,14.06,236127.05702257945,14.06,14.07,14.01,14.06,236127.057
2010-01-04 10:30:00,14.06,14.1,14.03,14.09,186375.8132414849,14.06,14.1,14.03,14.09,186375.8132
2010-01-04 11:00:00,14.1,14.11,13.97,13.97,208189.82013011863,14.1,14.11,13.97,13.97,208189.8201
2010-01-04 11:30:00,13.98,14.01,13.94,14.01,125526.2150784539,13.98,14.01,13.94,14.01,125526.2151
2010-01-04 12:00:00,14.01,14.09,14.01,14.08,191733.6394948336,14.01,14.09,14.01,14.08,191733.6395
2010-01-04 12:30:00,14.08,14.08,14.04,14.06,199770.37887485648,14.08,14.08,14.04,14.06,199770.3789
2010-01-04 13:00:00,14.07,14.08,14.04,14.06,105625.71756601609,14.07,14.08,14.04,14.06,105625.7176
2010-01-04 13:30:00,14.06,14.06,14.0,14.01,173363.94948335248,14.06,14.06,14.0,14.01,173363.9495
2010-01-04 14:00:00,14.01,14.02,13.97,13.98,143895.90508993494,14.01,14.02,13.97,13.98,143895.9051
2010-01-04 14:30:00,13.98,14.04,13.98,13.98,179104.4776119403,13.98,14.04,13.98,13.98,179104.4776
2010-01-04 15:00:00,13.99,14.01,13.95,13.96,230769.2307692308,13.99,14.01,13.95,13.96,230769.2308
2010-01-04 15:30:00,13.96,13.97,13.95,13.96,350172.2158438577,13.96,13.97,13.95,13.96,350172.2158
2010-01-05 09:30:00,13.96,14.04,13.95,13.95,103712.20818982011,13.96,14.04,13.95,13.95,103712.2082
2010-01-05 10:00:00,13.95,14.01,13.92,14.0,91083.0463069269,13.95,14.01,13.92,14.0,91083.0463
2010-01-05 10:30:00,14.0,14.02,13.97,13.98,97206.27631075392,14.0,14.02,13.97,13.98,97206.2763
2010-01-05 11:00:00,13.97,13.98,13.96,13.97,107921.9288174512,13.97,13.98,13.96,13.97,107921.9288
2010-01-05 11:30:00,13.98,13.98,13.97,13.98,96823.57443551472,13.98,13.98,13.97,13.98,96823.5744
2010-01-05 12:00:00,13.98,14.0,13.97,13.97,94910.0650593188,13.98,14.0,13.97,13.97,94910.0651
2010-01-05 12:30:00,13.97,13.99,13.97,13.98,60849.598163031005,13.97,13.99,13.97,13.98,60849.5982
2010-01-05 13:00:00,13.98,13.98,13.97,13.98,153463.45197091467,13.98,13.98,13.97,13.98,153463.452
2010-01-05 13:30:00,13.98,13.98,13.96,13.96,287409.10830463073,13.98,13.98,13.96,13.96,287409.1083
2010-01-05 14:00:00,13.96,13.96,13.91,13.92,169536.9307309606,13.96,13.96,13.91,13.92,169536.9307
2010-01-05 14:30:00,13.92,13.95,13.92,13.95,60466.89628779182,13.92,13.95,13.92,13.95,60466.8963
2010-01-05 15:00:00,13.95,13.95,13.92,13.94,203980.0995024876,13.95,13.95,13.92,13.94,203980.0995
2010-01-05 15:30:00,13.94,13.95,13.91,13.92,254879.44890929968,13.94,13.95,13.91,13.92,254879.4489
2010-01-06 09:30:00,13.89,13.98,13.88,13.95,233830.8457711443,13.89,13.98,13.88,13.95,233830.8458
2010-01-06 10:00:00,13.95,13.99,13.92,13.97,219670.8763872943,13.95,13.99,13.92,13.97,219670.8764
2010-01-06 10:30:00,13.97,14.0,13.96,14.0,85342.51817833907,13.97,14.0,13.96,14.0,85342.5182
2010-01-06 11:00:00,14.0,14.0,13.98,13.99,87638.7294297742,14.0,14.0,13.98,13.99,87638.7294
2010-01-06 11:30:00,14.0,14.01,13.99,14.0,96440.87256027554,14.0,14.01,13.99,14.0,96440.8726
2010-01-06 12:00:00,14.0,14.02,13.97,13.97,151167.24071947954,14.0,14.02,13.97,13.97,151167.2407
2010-01-06 12:30:00,13.97,14.0,13.97,13.99,141982.395713739,13.97,14.0,13.97,13.99,141982.3957
2010-01-06 13:00:00,13.99,14.03,13.98,14.01,129353.23383084578,13.99,14.03,13.98,14.01,129353.2338
2010-01-06 13:30:00,14.01,14.02,13.99,14.01,150784.5388442403,14.01,14.02,13.99,14.01,150784.5388
2010-01-06 14:00:00,14.01,14.05,14.0,14.04,272101.0332950632,14.01,14.05,14.0,14.04,272101.0333
2010-01-06 14:30:00,14.04,14.06,14.01,14.03,178339.07386146192,14.04,14.06,14.01,14.03,178339.0739
2010-01-06 15:00:00,14.03,14.03,13.97,13.99,148488.3275928052,14.03,14.03,13.97,13.99,148488.3276
2010-01-06 15:30:00,14.0,14.02,13.94,13.97,300803.6739380023,14.0,14.02,13.94,13.97,300803.6739
2010-01-07 09:30:00,13.96,14.09,13.96,13.99,102564.10256410256,13.96,14.09,13.96,13.99,102564.1026
2010-01-07 10:00:00,14.0,14.01,13.96,13.98,132414.84883275928,14.0,14.01,13.96,13.98,132414.8488
2010-01-07 10:30:00,13.98,14.01,13.97,14.0,137389.97321086875,13.98,14.01,13.97,14.0,137389.9732
2010-01-07 11:00:00,14.0,14.01,13.95,13.95,92613.85380788366,14.0,14.01,13.95,13.95,92613.8538
2010-01-07 11:30:00,13.95,13.95,13.9,13.93,107539.22694221202,13.95,13.95,13.9,13.93,107539.2269
2010-01-07 12:00:00,13.93,13.98,13.93,13.96,73861.46192116341,13.93,13.98,13.93,13.96,73861.4619
2010-01-07 12:30:00,13.96,13.97,13.94,13.96,62380.40566398776,13.96,13.97,13.94,13.96,62380.4057
2010-01-07 13:00:00,13.97,13.98,13.95,13.97,60466.89628779182,13.97,13.98,13.95,13.97,60466.8963
2010-01-07 13:30:00,13.97,13.97,13.95,13.97,132032.1469575201,13.97,13.97,13.95,13.97,132032.147
2010-01-07 14:00:00,13.97,14.0,13.96,13.97,91848.45005740528,13.97,14.0,13.96,13.97,91848.4501
2010-01-07 14:30:00,13.97,14.01,13.96,13.98,142747.7994642174,13.97,14.01,13.96,13.98,142747.7995
2010-01-07 15:00:00,13.98,13.99,13.97,13.98,188672.02449292003,13.98,13.99,13.97,13.98,188672.0245
2010-01-07 15:30:00,13.98,14.02,13.98,14.02,245311.90202831995,13.98,14.02,13.98,14.02,245311.902
2010-01-08 09:30:00,13.98,14.06,13.97,14.02,72330.65442020666,13.98,14.06,13.97,14.02,72330.6544
2010-01-08 10:00:00,14.02,14.11,14.01,14.11,253348.64140834293,14.02,14.11,14.01,14.11,253348.6414
2010-01-08 10:30:00,14.11,14.12,14.09,14.09,124760.81132797552,14.11,14.12,14.09,14.09,124760.8113
2010-01-08 11:00:00,14.09,14.18,14.08,14.16,161882.89322617682,14.09,14.18,14.08,14.16,161882.8932
2010-01-08 11:30:00,14.17,14.18,14.15,14.15,199387.6769996173,14.17,14.18,14.15,14.15,199387.677
2010-01-08 12:00:00,14.16,14.17,14.13,14.17,126291.61882893227,14.16,14.17,14.13,14.17,126291.6188
2010-01-08 12:30:00,14.17,14.17,14.12,14.14,86490.62380405664,14.17,14.17,14.12,14.14,86490.6238
2010-01-08 13:00:00,14.14,14.17,14.14,14.16,199387.6769996173,14.14,14.17,14.14,14.16,199387.677
2010-01-08 13:30:00,14.15,14.19,14.15,14.17,154994.25947187142,14.15,14.19,14.15,14.17,154994.2595
2010-01-08 14:00:00,14.17,14.18,14.15,14.15,140834.29008802143,14.17,14.18,14.15,14.15,140834.2901
2010-01-08 14:30:00,14.15,14.15,14.11,14.12,127822.42632988904,14.15,14.15,14.11,14.12,127822.4263
2010-01-08 15:00:00,14.12,14.12,14.07,14.08,283964.791427478,14.12,14.12,14.07,14.08,283964.7914
2010-01-08 15:30:00,14.08,14.12,14.08,14.11,649827.7841561424,14.08,14.12,14.08,14.11,649827.7842
2010-01-11 09:30:00,14.07,14.21,14.06,14.19,187523.91886720245,14.07,14.21,14.06,14.19,187523.9189
2010-01-11 10:00:00,14.2,14.25,14.18,14.25,119020.28319938768,14.2,14.25,14.18,14.25,119020.2832
2010-01-11 10:30:00,14.25,14.27,14.24,14.27,61232.300038270194,14.25,14.27,14.24,14.27,61232.3
2010-01-11 11:00:00,14.27,14.35,14.25,14.34,562954.4584768466,14.27,14.35,14.25,14.34,562954.4585
2010-01-11 11:30:00,14.33,14.36,14.31,14.33,519326.44469957903,14.33,14.36,14.31,14.33,519326.4447
2010-01-11 12:00:00,14.33,14.44,14.32,14.43,239188.67202449293,14.33,14.44,14.32,14.43,239188.672
2010-01-11 12:30:00,14.43,14.44,14.41,14.43,155759.6632223498,14.43,14.44,14.41,14.43,155759.6632
2010-01-11 13:00:00,14.43,14.43,14.4,14.43,52047.45503252966,14.43,14.43,14.4,14.43,52047.455
2010-01-11 13:30:00,14.42,14.43,14.4,14.43,108687.33256792958,14.42,14.43,14.4,14.43,108687.3326
2010-01-11 14:00:00,14.43,14.46,14.42,14.45,228855.7213930348,14.43,14.46,14.42,14.45,228855.7214
2010-01-11 14:30:00,14.45,14.46,14.44,14.45,298890.1645618064,14.45,14.46,14.44,14.45,298890.1646
2010-01-11 15:00:00,14.45,14.54,14.45,14.54,532338.3084577115,14.45,14.54,14.45,14.54,532338.3085
2010-01-11 15:30:00,14.54,14.6,14.54,14.56,716417.9104477612,14.54,14.6,14.54,14.56,716417.9104
2010-01-12 09:30:00,14.54,14.59,14.45,14.45,188672.02449292003,14.54,14.59,14.45,14.45,188672.0245
2010-01-12 10:00:00,14.45,14.45,14.38,14.42,174512.05510907003,14.45,14.45,14.38,14.42,174512.0551
2010-01-12 10:30:00,14.42,14.42,14.34,14.34,174894.75698430924,14.42,14.42,14.34,14.34,174894.757
2010-01-12 11:00:00,14.34,14.39,14.34,14.38,103712.20818982011,14.34,14.39,14.34,14.38,103712.2082
2010-01-12 11:30:00,14.38,14.4,14.33,14.4,239954.0757749713,14.38,14.4,14.33,14.4,239954.0758
2010-01-12 12:00:00,14.4,14.41,14.35,14.37,176808.26636050516,14.4,14.41,14.35,14.37,176808.2664
2010-01-12 12:30:00,14.37,14.38,14.31,14.33,162265.595101416,14.37,14.38,14.31,14.33,162265.5951
2010-01-12 13:00:00,14.33,14.37,14.33,14.36,89934.94068120934,14.33,14.37,14.33,14.36,89934.9407
2010-01-12 13:30:00,14.36,14.37,14.32,14.34,70417.14504401071,14.36,14.37,14.32,14.34,70417.145
2010-01-12 14:00:00,14.34,14.36,14.33,14.36,95292.76693455798,14.34,14.36,14.33,14.36,95292.7669
2010-01-12 14:30:00,14.36,14.37,14.33,14.37,129353.23383084578,14.36,14.37,14.33,14.37,129353.2338
2010-01-12 15:00:00,14.37,14.37,14.33,14.34,111748.94756984308,14.37,14.37,14.33,14.34,111748.9476
2010-01-12 15:30:00,14.35,14.38,14.33,14.36,961729.8124760812,14.35,14.38,14.33,14.36,961729.8125
2010-01-13 09:30:00,14.38,14.53,14.38,14.53,252965.9395331037,14.38,14.53,14.38,14.53,252965.9395
2010-01-13 10:00:00,14.52,14.54,14.5,14.53,277076.1576731726,14.52,14.54,14.5,14.53,277076.1577
2010-01-13 10:30:00,14.53,14.57,14.52,14.56,339073.8614619212,14.53,14.57,14.52,14.56,339073.8615
2010-01-13 11:00:00,14.56,14.61,14.56,14.6,149253.73134328358,14.56,14.61,14.56,14.6,149253.7313
2010-01-13 11:30:00,14.6,14.62,14.55,14.57,154228.85572139305,14.6,14.62,14.55,14.57,154228.8557
2010-01-13 12:00:00,14.57,14.66,14.57,14.64,164944.50822809033,14.57,14.66,14.57,14.64,164944.5082
2010-01-13 12:30:00,14.64,14.7,14.62,14.69,184079.60199004976,14.64,14.7,14.62,14.69,184079.602
2010-01-13 13:00:00,14.69,14.72,14.68,14.72,122081.8982013012,14.69,14.72,14.68,14.72,122081.8982
2010-01-13 13:30:00,14.72,14.77,14.72,14.75,224263.29889016456,14.72,14.77,14.72,14.75,224263.2989
2010-01-13 14:00:00,14.75,14.75,14.67,14.67,238805.97014925376,14.75,14.75,14.67,14.67,238805.9701
2010-01-13 14:30:00,14.67,14.71,14.66,14.71,146192.11634137007,14.67,14.71,14.66,14.71,146192.1163
2010-01-13 15:00:00,14.71,14.73,14.68,14.72,163413.70072713358,14.71,14.73,14.68,14.72,163413.7007
2010-01-13 15:30:00,14.72,14.77,14.71,14.74,739380.0229621126,14.72,14.77,14.71,14.74,739380.023
2010-01-14 09:30:00,14.65,14.7,14.37,14.66,220436.28013777267,14.65,14.7,14.37,14.66,220436.2801
2010-01-14 10:00:00,14.66,14.69,14.64,14.66,92613.85380788366,14.66,14.69,14.64,14.66,92613.8538
2010-01-14 10:30:00,14.66,14.67,14.62,14.63,74244.1637964026,14.66,14.67,14.62,14.63,74244.1638
2010-01-14 11:00:00,14.64,14.67,14.63,14.67,57405.2812858783,14.64,14.67,14.63,14.67,57405.2813
2010-01-14 11:30:00,14.67,14.68,14.63,14.63,205128.20512820515,14.67,14.68,14.63,14.63,205128.2051
2010-01-14 12:00:00,14.63,14.66,14.63,14.64,52430.15690776885,14.63,14.66,14.63,14.64,52430.1569
2010-01-14 12:30:00,14.64,14.66,14.62,14.62,72330.65442020666,14.64,14.66,14.62,14.62,72330.6544
2010-01-14 13:00:00,14.62,14.64,14.61,14.63,62763.10753922695,14.62,14.64,14.61,14.63,62763.1075
2010-01-14 13:30:00,14.63,14.64,14.62,14.62,50516.6475315729,14.63,14.64,14.62,14.62,50516.6475
2010-01-14 14:00:00,14.62,14.64,14.62,14.63,53578.26253348641,14.62,14.64,14.62,14.63,53578.2625
2010-01-14 14:30:00,14.63,14.65,14.63,14.64,106773.82319173364,14.63,14.65,14.63,14.64,106773.8232
2010-01-14 15:00:00,14.64,14.67,14.64,14.67,96440.87256027554,14.64,14.67,14.64,14.67,96440.8726
2010-01-14 15:30:00,14.66,14.67,14.65,14.66,191350.9376195944,14.66,14.67,14.65,14.66,191350.9376
2010-01-15 09:30:00,14.72,14.81,14.5,14.57,417910.447761194,14.72,14.81,14.5,14.57,417910.4478
2010-01-15 10:00:00,14.56,14.57,14.41,14.46,164561.80635285113,14.56,14.57,14.41,14.46,164561.8064
2010-01-15 10:30:00,14.46,14.51,14.4,14.5,132414.84883275928,14.46,14.51,14.4,14.5,132414.8488
2010-01-15 11:00:00,14.5,14.54,14.49,14.51,178339.07386146192,14.5,14.54,14.49,14.51,178339.0739
2010-01-15 11:30:00,14.51,14.51,14.49,14.51,302717.1833141983,14.51,14.51,14.49,14.51,302717.1833
2010-01-15 12:00:00,14.51,14.51,14.46,14.46,143513.20321469576,14.51,14.51,14.46,14.46,143513.2032
2010-01-15 12:30:00,14.46,14.5,14.41,14.5,202449.2920015308,14.46,14.5,14.41,14.5,202449.292
2010-01-15 13:00:00,14.49,14.49,14.41,14.45,48985.84003061615,14.49,14.49,14.41,14.45,48985.84
2010-01-15 13:30:00,14.44,14.48,14.42,14.45,38652.889399158055,14.44,14.48,14.42,14.45,38652.8894
2010-01-15 14:00:00,14.46,14.48,14.45,14.47,31381.553769613474,14.46,14.48,14.45,14.47,31381.5538
2010-01-15 14:30:00,14.47,14.5,14.47,14.49,47455.0325296594,14.47,14.5,14.47,14.49,47455.0325
2010-01-15 15:00:00,14.49,14.54,14.49,14.54,99119.78568694986,14.49,14.54,14.49,14.54,99119.7857
2010-01-15 15:30:00,14.54,14.56,14.5,14.53,257558.362035974,14.54,14.56,14.5,14.53,257558.362
2010-01-19 09:30:00,14.57,14.75,14.49,14.71,163030.99885189437,14.57,14.75,14.49,14.71,163030.9989
2010-01-19 10:00:00,14.72,14.81,14.72,14.75,139303.48258706467,14.72,14.81,14.72,14.75,139303.4826
2010-01-19 10:30:00,14.75,14.76,14.72,14.75,70799.8469192499,14.75,14.76,14.72,14.75,70799.8469
2010-01-19 11:00:00,14.76,14.76,14.69,14.7,147722.92384232685,14.76,14.76,14.69,14.7,147722.9238
2010-01-19 11:30:00,14.71,14.72,14.67,14.69,118637.5813241485,14.71,14.72,14.67,14.69,118637.5813
2010-01-19 12:00:00,14.69,14.69,14.65,14.69,187906.62074244165,14.69,14.69,14.65,14.69,187906.6207
2010-01-19 12:30:00,14.69,14.72,14.67,14.67,76157.67317259854,14.69,14.72,14.67,14.67,76157.6732
2010-01-19 13:00:00,14.68,14.69,14.65,14.69,85342.51817833907,14.68,14.69,14.65,14.69,85342.5182
2010-01-19 13:30:00,14.68,14.69,14.63,14.63,88404.13318025258,14.68,14.69,14.63,14.63,88404.1332
2010-01-19 14:00:00,14.64,14.66,14.62,14.65,100267.89131266745,14.64,14.66,14.62,14.65,100267.8913
2010-01-19 14:30:00,14.65,14.66,14.64,14.64,92996.55568312285,14.65,14.66,14.64,14.64,92996.5557
2010-01-19 15:00:00,14.64,14.66,14.63,14.66,155376.9613471106,14.64,14.66,14.63,14.66,155376.9613
2010-01-19 15:30:00,14.66,14.67,14.64,14.67,634137.0072713357,14.66,14.67,14.64,14.67,634137.0073
2010-01-20 09:30:00,14.6,14.69,14.4,14.62,176042.8626100268,14.6,14.69,14.4,14.62,176042.8626
2010-01-20 10:00:00,14.62,14.63,14.48,14.52,196708.76387294292,14.62,14.63,14.48,14.52,196708.7639
2010-01-20 10:30:00,14.53,14.6,14.52,14.57,311902.0283199388,14.53,14.6,14.52,14.57,311902.0283
2010-01-20 11:00:00,14.58,14.59,14.52,14.59,229238.42326827403,14.58,14.59,14.52,14.59,229238.4233
2010-01-20 11:30:00,14.59,14.6,14.57,14.57,62763.10753922695,14.59,14.6,14.57,14.57,62763.1075
2010-01-20 12:00:00,14.57,14.6,14.56,14.56,79984.69192499043,14.57,14.6,14.56,14.56,79984.6919
2010-01-20 12:30:00,14.55,14.56,14.52,14.53,79601.99004975124,14.55,14.56,14.52,14.53,79601.99
2010-01-20 13:00:00,14.53,14.56,14.52,14.54,197474.1676234213,14.53,14.56,14.52,14.54,197474.1676
2010-01-20 13:30:00,14.54,14.57,14.53,14.57,122081.8982013012,14.54,14.57,14.53,14.57,122081.8982
2010-01-20 14:00:00,14.57,14.58,14.54,14.54,86490.62380405664,14.57,14.58,14.54,14.54,86490.6238
2010-01-20 14:30:00,14.54,14.56,14.53,14.55,98737.08381171068,14.54,14.56,14.53,14.55,98737.0838
2010-01-20 15:00:00,14.56,14.56,14.53,14.55,97206.27631075392,14.56,14.56,14.53,14.55,97206.2763
2010-01-20 15:30:00,14.55,14.59,14.54,14.56,281285.8783008037,14.55,14.59,14.54,14.56,281285.8783
2010-01-21 09:30:00,14.54,14.66,14.52,14.57,218140.0688863376,14.54,14.66,14.52,14.57,218140.0689
2010-01-21 10:00:00,14.57,14.67,14.49,14.5,278606.9651741293,14.57,14.67,14.49,14.5,278606.9652
2010-01-21 10:30:00,14.5,14.56,14.47,14.53,347493.3027171833,14.5,14.56,14.47,14.53,347493.3027
2010-01-21 11:00:00,14.52,14.53,14.41,14.43,202831.99387677,14.52,14.53,14.41,14.43,202831.9939
2010-01-21 11:30:00,14.43,14.47,14.34,14.36,156525.06697282818,14.43,14.47,14.34,14.36,156525.067
2010-01-21 12:00:00,14.37,14.53,14.36,14.41,461921.1634137008,14.37,14.53,14.36,14.41,461921.1634
2010-01-21 12:30:00,14.42,14.46,14.42,14.42,1242632.9889016456,14.42,14.46,14.42,14.42,1242632.9889
2010-01-21 13:00:00,14.43,14.49,14.4,14.48,100267.89131266745,14.43,14.49,14.4,14.48,100267.8913
2010-01-21 13:30:00,14.47,14.51,14.46,14.5,99119.78568694986,14.47,14.51,14.46,14.5,99119.7857
2010-01-21 14:00:00,14.51,14.58,14.5,14.55,325679.2958285496,14.51,14.58,14.5,14.55,325679.2958
2010-01-21 14:30:00,14.55,14.56,14.5,14.55,168006.12323000384,14.55,14.56,14.5,14.55,168006.1232
2010-01-21 15:00:00,14.55,14.56,14.49,14.5,573287.4091083047,14.55,14.56,14.49,14.5,573287.4091
2010-01-21 15:30:00,14.5,14.55,14.49,14.53,255644.8526597781,14.5,14.55,14.49,14.53,255644.8527
2010-01-22 09:30:00,14.56,14.62,14.46,14.53,131266.74320704173,14.56,14.62,14.46,14.53,131266.7432
2010-01-22 10:00:00,14.52,14.52,14.38,14.42,375430.5396096441,14.52,14.52,14.38,14.42,375430.5396
2010-01-22 10:30:00,14.42,14.43,14.38,14.42,101415.996938385,14.42,14.43,14.38,14.42,101415.9969
2010-01-22 11:00:00,14.43,14.46,14.41,14.42,115575.96632223498,14.43,14.46,14.41,14.42,115575.9663
2010-01-22 11:30:00,14.42,14.43,14.39,14.42,123612.70570225795,14.42,14.43,14.39,14.42,123612.7057
2010-01-22 12:00:00,14.42,14.44,14.41,14.44,91465.74818216608,14.42,14.44,14.41,14.44,91465.7482
2010-01-22 12:30:00,14.44,14.44,14.41,14.43,68120.93379257558,14.44,14.44,14.41,14.43,68120.9338
2010-01-22 13:00:00,14.43,14.43,14.41,14.41,193647.1488710295,14.43,14.43,14.41,14.41,193647.1489
2010-01-22 13:30:00,14.41,14.45,14.39,14.45,175660.1607347876,14.41,14.45,14.39,14.45,175660.1607
2010-01-22 14:00:00,14.44,14.47,14.41,14.44,187906.62074244165,14.44,14.47,14.41,14.44,187906.6207
2010-01-22 14:30:00,14.44,14.48,14.4,14.42,277076.1576731726,14.44,14.48,14.4,14.42,277076.1577
2010-01-22 15:00:00,14.41,14.45,14.3,14.31,374665.13585916575,14.41,14.45,14.3,14.31,374665.1359
2010-01-22 15:30:00,14.31,14.32,14.25,14.26,398392.6521239954,14.31,14.32,14.25,14.26,398392.6521
2010-01-25 09:30:00,14.27,14.32,14.16,14.29,199770.37887485648,14.27,14.32,14.16,14.29,199770.3789
2010-01-25 10:00:00,14.28,14.4,14.26,14.39,158055.87447378493,14.28,14.4,14.26,14.39,158055.8745
2010-01-25 10:30:00,14.39,14.41,14.3,14.32,132032.1469575201,14.39,14.41,14.3,14.32,132032.147
2010-01-25 11:00:00,14.32,14.35,14.29,14.31,77688.4806735553,14.32,14.35,14.29,14.31,77688.4807
2010-01-25 11:30:00,14.3,14.33,14.3,14.31,90317.64255644853,14.3,14.33,14.3,14.31,90317.6426
2010-01-25 12:00:00,14.31,14.31,14.29,14.31,129353.23383084578,14.31,14.31,14.29,14.31,129353.2338
2010-01-25 12:30:00,14.3,14.34,14.3,14.34,91848.45005740528,14.3,14.34,14.3,14.34,91848.4501
2010-01-25 13:00:00,14.34,14.35,14.32,14.34,89169.53693073096,14.34,14.35,14.32,14.34,89169.5369
2010-01-25 13:30:00,14.34,14.37,14.33,14.35,186375.8132414849,14.34,14.37,14.33,14.35,186375.8132
2010-01-25 14:00:00,14.35,14.38,14.35,14.37,98354.38193647147,14.35,14.38,14.35,14.37,98354.3819
2010-01-25 14:30:00,14.37,14.38,14.34,14.36,111748.94756984308,14.37,14.38,14.34,14.36,111748.9476
2010-01-25 15:00:00,14.36,14.36,14.33,14.35,69651.74129353234,14.36,14.36,14.33,14.35,69651.7413
2010-01-25 15:30:00,14.35,14.37,14.33,14.35,265212.39954075776,14.35,14.37,14.33,14.35,265212.3995
2010-01-26 09:30:00,14.29,14.34,14.2,14.25,132414.84883275928,14.29,14.34,14.2,14.25,132414.8488
2010-01-26 10:00:00,14.26,14.36,14.23,14.35,142747.7994642174,14.26,14.36,14.23,14.35,142747.7995
2010-01-26 10:30:00,14.34,14.37,14.3,14.32,145809.4144661309,14.34,14.37,14.3,14.32,145809.4145
2010-01-26 11:00:00,14.33,14.33,14.28,14.31,67355.5300420972,14.33,14.33,14.28,14.31,67355.53
2010-01-26 11:30:00,14.31,14.32,14.29,14.3,83429.00880214313,14.31,14.32,14.29,14.3,83429.0088
2010-01-26 12:00:00,14.29,14.31,14.28,14.3,91848.45005740528,14.29,14.31,14.28,14.3,91848.4501
2010-01-26 12:30:00,14.3,14.31,14.29,14.31,87256.02755453502,14.3,14.31,14.29,14.31,87256.0276
2010-01-26 13:00:00,14.31,14.31,14.29,14.3,85342.51817833907,14.31,14.31,14.29,14.3,85342.5182
2010-01-26 13:30:00,14.31,14.31,14.29,14.3,76157.67317259854,14.31,14.31,14.29,14.3,76157.6732
2010-01-26 14:00:00,14.3,14.3,14.27,14.27,95292.76693455798,14.3,14.3,14.27,14.27,95292.7669
2010-01-26 14:30:00,14.27,14.31,14.26,14.3,144661.30884041332,14.27,14.31,14.26,14.3,144661.3088
2010-01-26 15:00:00,14.29,14.3,14.28,14.28,143513.20321469576,14.29,14.3,14.28,14.28,143513.2032
2010-01-26 15:30:00,14.29,14.3,14.24,14.25,231534.6345197092,14.29,14.3,14.24,14.25,231534.6345
2010-01-27 09:30:00,14.2,14.22,14.11,14.15,81132.797550708,14.2,14.22,14.11,14.15,81132.7976
2010-01-27 10:00:00,14.14,14.15,14.02,14.06,239954.0757749713,14.14,14.15,14.02,14.06,239954.0758
2010-01-27 10:30:00,14.06,14.12,14.06,14.11,345962.4952162265,14.06,14.12,14.06,14.11,345962.4952
2010-01-27 11:00:00,14.11,14.14,14.08,14.13,55491.77190968236,14.11,14.14,14.08,14.13,55491.7719
2010-01-27 11:30:00,14.13,14.16,14.09,14.15,45158.82127822426,14.13,14.16,14.09,14.15,45158.8213
2010-01-27 12:00:00,14.16,14.16,14.14,14.14,112514.35132032148,14.16,14.16,14.14,14.14,112514.3513
2010-01-27 12:30:00,14.14,14.17,14.12,14.14,231917.3363949484,14.14,14.17,14.12,14.14,231917.3364
2010-01-27 13:00:00,14.13,14.13,14.08,14.09,163413.70072713358,14.13,14.13,14.08,14.09,163413.7007
2010-01-27 13:30:00,14.09,14.1,14.07,14.07,88404.13318025258,14.09,14.1,14.07,14.07,88404.1332
2010-01-27 14:00:00,14.08,14.11,14.02,14.03,219670.8763872943,14.08,14.11,14.02,14.03,219670.8764
2010-01-27 14:30:00,14.03,14.12,14.03,14.09,570608.4959816303,14.03,14.12,14.03,14.09,570608.496
2010-01-27 15:00:00,14.09,14.11,14.05,14.1,235744.35514734025,14.09,14.11,14.05,14.1,235744.3551
2010-01-27 15:30:00,14.1,14.12,14.07,14.09,914657.481821661,14.1,14.12,14.07,14.09,914657.4818
2010-01-28 09:30:00,14.08,14.18,14.02,14.18,107156.52506697284,14.08,14.18,14.02,14.18,107156.5251
2010-01-28 10:00:00,14.16,14.16,14.06,14.06,189820.1301186376,14.16,14.16,14.06,14.06,189820.1301
2010-01-28 10:30:00,14.08,14.08,13.98,14.01,186758.51511672407,14.08,14.08,13.98,14.01,186758.5151
2010-01-28 11:00:00,14.01,14.02,13.98,13.98,77688.4806735553,14.01,14.02,13.98,13.98,77688.4807
2010-01-28 11:30:00,13.98,13.99,13.9,13.92,172981.24760811328,13.98,13.99,13.9,13.92,172981.2476
2010-01-28 12:00:00,13.92,13.92,13.88,13.89,254114.0451588213,13.92,13.92,13.88,13.89,254114.0452
2010-01-28 12:30:00,13.89,13.89,13.85,13.86,305396.0964408726,13.89,13.89,13.85,13.86,305396.0964
2010-01-28 13:00:00,13.86,13.9,13.85,13.89,416379.64026023727,13.86,13.9,13.85,13.89,416379.6403
2010-01-28 13:30:00,13.9,13.95,13.89,13.9,369307.3096058171,13.9,13.95,13.89,13.9,369307.3096
2010-01-28 14:00:00,13.9,13.92,13.89,13.9,178339.07386146192,13.9,13.92,13.89,13.9,178339.0739
2010-01-28 14:30:00,13.9,13.94,13.89,13.92,146957.52009184845,13.9,13.94,13.89,13.92,146957.5201
2010-01-28 15:00:00,13.92,13.98,13.9,13.95,194029.85074626867,13.92,13.98,13.9,13.95,194029.8507
2010-01-28 15:30:00,13.95,13.98,13.91,13.94,298507.4626865672,13.95,13.98,13.91,13.94,298507.4627
2010-01-29 09:30:00,14.04,14.21,14.04,14.16,394948.3352468427,14.04,14.21,14.04,14.16,394948.3352
2010-01-29 10:00:00,14.17,14.26,14.16,14.24,183314.1982395714,14.17,14.26,14.16,14.24,183314.1982
2010-01-29 10:30:00,14.24,14.26,14.16,14.2,116341.37007271335,14.24,14.26,14.16,14.2,116341.3701
2010-01-29 11:00:00,14.2,14.21,14.14,14.18,199770.37887485648,14.2,14.21,14.14,14.18,199770.3789
2010-01-29 11:30:00,14.18,14.2,14.15,14.17,163796.40260237275,14.18,14.2,14.15,14.17,163796.4026
2010-01-29 12:00:00,14.17,14.21,14.16,14.2,115575.96632223498,14.17,14.21,14.16,14.2,115575.9663
2010-01-29 12:30:00,14.19,14.25,14.18,14.23,212399.54075774967,14.19,14.25,14.18,14.23,212399.5408
2010-01-29 13:00:00,14.24,14.25,14.21,14.23,107156.52506697284,14.24,14.25,14.21,14.23,107156.5251
2010-01-29 13:30:00,14.23,14.24,14.21,14.23,158821.2782242633,14.23,14.24,14.21,14.23,158821.2782
2010-01-29 14:00:00,14.24,14.26,14.21,14.24,186375.8132414849,14.24,14.26,14.21,14.24,186375.8132
2010-01-29 14:30:00,14.23,14.25,14.2,14.24,207807.11825487943,14.23,14.25,14.2,14.24,207807.1183
2010-01-29 15:00:00,14.24,14.25,14.18,14.2,287791.8101798699,14.24,14.25,14.18,14.2,287791.8102
2010-01-29 15:30:00,14.2,14.2,14.12,14.12,915422.8855721392,14.2,14.2,14.12,14.12,915422.8856
2010-02-01 09:30:00,14.07,14.2,14.01,14.12,239954.0757749713,14.07,14.2,14.01,14.12,239954.0758
2010-02-01 10:00:00,14.11,14.16,14.09,14.16,137772.67508610792,14.11,14.16,14.09,14.16,137772.6751
2010-02-01 10:30:00,14.15,14.23,14.15,14.21,210103.3295063146,14.15,14.23,14.15,14.21,210103.3295
2010-02-01 11:00:00,14.2,14.27,14.2,14.25,223115.193264447,14.2,14.27,14.2,14.25,223115.1933
2010-02-01 11:30:00,14.25,14.27,14.25,14.27,178339.07386146192,14.25,14.27,14.25,14.27,178339.0739
2010-02-01 12:00:00,14.27,14.29,14.27,14.28,323000.38270187523,14.27,14.29,14.27,14.28,323000.3827
2010-02-01 12:30:00,14.28,14.33,14.27,14.3,172215.8438576349,14.28,14.33,14.27,14.3,172215.8439
2010-02-01 13:00:00,14.3,14.3,14.27,14.29,76923.07692307692,14.3,14.3,14.27,14.29,76923.0769
2010-02-01 13:30:00,14.28,14.3,14.28,14.29,171833.14198239573,14.28,14.3,14.28,14.29,171833.142
2010-02-01 14:00:00,14.29,14.31,14.28,14.31,212782.2426329889,14.29,14.31,14.28,14.31,212782.2426
2010-02-01 14:30:00,14.31,14.31,14.27,14.28,276693.45579793345,14.31,14.31,14.27,14.28,276693.4558
2010-02-01 15:00:00,14.29,14.3,14.26,14.27,481438.9590508994,14.29,14.3,14.26,14.27,481438.9591
2010-02-01 15:30:00,14.27,14.34,14.27,14.33,402219.6708763873,14.27,14.34,14.27,14.33,402219.6709
2010-02-02 09:30:00,14.32,14.37,14.26,14.3,125143.51320321472,14.32,14.37,14.26,14.3,125143.5132
2010-02-02 10:00:00,14.31,14.43,14.3,14.43,140068.88633754305,14.31,14.43,14.3,14.43,140068.8863
2010-02-02 10:30:00,14.44,14.49,14.42,14.47,622273.2491389208,14.44,14.49,14.42,14.47,622273.2491
2010-02-02 11:00:00,14.47,14.48,14.42,14.48,113279.75507079985,14.47,14.48,14.42,14.48,113279.7551
2010-02-02 11:30:00,14.48,14.52,14.46,14.52,259089.1695369308,14.48,14.52,14.46,14.52,259089.1695
2010-02-02 12:00:00,14.52,14.54,14.5,14.53,123612.70570225795,14.52,14.54,14.5,14.53,123612.7057
2010-02-02 12:30:00,14.53,14.57,14.52,14.56,168388.825105243,14.53,14.57,14.52,14.56,168388.8251
2010-02-02 13:00:00,14.56,14.57,14.55,14.56,107539.22694221202,14.56,14.57,14.55,14.56,107539.2269
2010-02-02 13:30:00,14.56,14.62,14.56,14.6,146957.52009184845,14.56,14.62,14.56,14.6,146957.5201
2010-02-02 14:00:00,14.6,14.6,14.54,14.6,278989.6670493685,14.6,14.6,14.54,14.6,278989.667
2010-02-02 14:30:00,14.6,14.61,14.56,14.57,143130.50133945656,14.6,14.61,14.56,14.57,143130.5013
2010-02-02 15:00:00,14.58,14.6,14.56,14.59,322617.6808266361,14.58,14.6,14.56,14.59,322617.6808
2010-02-02 15:30:00,14.59,14.62,14.56,14.6,475698.4309223116,14.59,14.62,14.56,14.6,475698.4309
2010-02-03 09:30:00,14.5,14.63,14.43,14.62,237657.86452353612,14.5,14.63,14.43,14.62,237657.8645
2010-02-03 10:00:00,14.6,14.62,14.53,14.55,213547.64638346728,14.6,14.62,14.53,14.55,213547.6464
2010-02-03 10:30:00,14.55,14.56,14.51,14.53,76157.67317259854,14.55,14.56,14.51,14.53,76157.6732
2010-02-03 11:00:00,14.52,14.53,14.48,14.49,177190.96823574437,14.52,14.53,14.48,14.49,177190.9682
2010-02-03 11:30:00,14.48,14.48,14.39,14.44,273631.84079601994,14.48,14.48,14.39,14.44,273631.8408
2010-02-03 12:00:00,14.44,14.46,14.42,14.43,107921.9288174512,14.44,14.46,14.42,14.43,107921.9288
2010-02-03 12:30:00,14.43,14.45,14.42,14.44,50133.94565633372,14.43,14.45,14.42,14.44,50133.9457
2010-02-03 13:00:00,14.45,14.48,14.44,14.45,55109.07003444317,14.45,14.48,14.44,14.45,55109.07
2010-02-03 13:30:00,14.45,14.47,14.43,14.46,49751.24378109453,14.45,14.47,14.43,14.46,49751.2438
2010-02-03 14:00:00,14.45,14.46,14.43,14.44,72713.35629544585,14.45,14.46,14.43,14.44,72713.3563
2010-02-03 14:30:00,14.44,14.46,14.42,14.42,184079.60199004976,14.44,14.46,14.42,14.42,184079.602
2010-02-03 15:00:00,14.42,14.44,14.41,14.41,200153.0807500957,14.42,14.44,14.41,14.41,200153.0808
2010-02-03 15:30:00,14.41,14.45,14.41,14.43,316494.45082280907,14.41,14.45,14.41,14.43,316494.4508
2010-02-04 09:30:00,14.37,14.4,14.28,14.32,182931.49636433212,14.37,14.4,14.28,14.32,182931.4964
2010-02-04 10:00:00,14.32,14.36,14.25,14.28,173363.94948335248,14.32,14.36,14.25,14.28,173363.9495
2010-02-04 10:30:00,14.29,14.3,14.2,14.21,138155.37696134712,14.29,14.3,14.2,14.21,138155.377
2010-02-04 11:00:00,14.21,14.26,14.2,14.26,101415.996938385,14.21,14.26,14.2,14.26,101415.9969
2010-02-04 11:30:00,14.26,14.26,14.2,14.24,58170.68503635668,14.26,14.26,14.2,14.24,58170.685
2010-02-04 12:00:00,14.23,14.25,14.22,14.23,54343.66628396479,14.23,14.25,14.22,14.23,54343.6663
2010-02-04 12:30:00,14.22,14.23,14.18,14.21,76540.37504783773,14.22,14.23,14.18,14.21,76540.375
2010-02-04 13:00:00,14.22,14.22,14.19,14.2,73478.76004592422,14.22,14.22,14.19,14.2,73478.76
2010-02-04 13:30:00,14.2,14.24,14.2,14.22,186758.51511672407,14.2,14.24,14.2,14.22,186758.5151
2010-02-04 14:00:00,14.22,14.23,14.19,14.19,122081.8982013012,14.22,14.23,14.19,14.19,122081.8982
2010-02-04 14:30:00,14.19,14.21,14.18,14.18,129735.93570608496,14.19,14.21,14.18,14.18,129735.9357
2010-02-04 15:00:00,14.18,14.19,14.14,14.14,204362.80137772675,14.18,14.19,14.14,14.14,204362.8014
2010-02-04 15:30:00,14.14,14.14,14.06,14.06,635667.8147722924,14.14,14.14,14.06,14.06,635667.8148
2010-02-05 09:30:00,14.08,14.14,14.02,14.09,166858.01760428626,14.08,14.14,14.02,14.09,166858.0176
2010-02-05 10:00:00,14.09,14.1,14.0,14.06,159969.38384998086,14.09,14.1,14.0,14.06,159969.3838
2010-02-05 10:30:00,14.07,14.13,14.06,14.08,129735.93570608496,14.07,14.13,14.06,14.08,129735.9357
2010-02-05 11:00:00,14.09,14.14,14.04,14.09,94910.0650593188,14.09,14.14,14.04,14.09,94910.0651
2010-02-05 11:30:00,14.09,14.13,14.07,14.1,153846.15384615384,14.09,14.13,14.07,14.1,153846.1538
2010-02-05 12:00:00,14.1,14.12,14.05,14.11,76157.67317259854,14.1,14.12,14.05,14.11,76157.6732
2010-02-05 12:30:00,14.1,14.1,14.05,14.09,84959.81630309988,14.1,14.1,14.05,14.09,84959.8163
2010-02-05 13:00:00,14.09,14.1,14.06,14.06,93761.95943360122,14.09,14.1,14.06,14.06,93761.9594
2010-02-05 13:30:00,14.05,14.06,13.92,13.94,202831.99387677,14.05,14.06,13.92,13.94,202831.9939
2010-02-05 14:00:00,13.95,14.03,13.95,13.99,127057.02257941064,13.95,14.03,13.95,13.99,127057.0226
2010-02-05 14:30:00,13.99,14.05,13.98,14.02,93379.25755836203,13.99,14.05,13.98,14.02,93379.2576
2010-02-05 15:00:00,14.02,14.19,14.01,14.09,362035.9739762725,14.02,14.19,14.01,14.09,362035.974
2010-02-05 15:30:00,14.09,14.13,14.06,14.11,691924.9904324531,14.09,14.13,14.06,14.11,691924.9904
2010-02-08 09:30:00,14.19,14.19,14.03,14.06,82663.60505166475,14.19,14.19,14.03,14.06,82663.6051
2010-02-08 10:00:00,14.07,14.15,14.06,14.14,119785.68694986608,14.07,14.15,14.06,14.14,119785.6869
2010-02-08 10:30:00,14.15,14.2,14.14,14.18,248373.51703023343,14.15,14.2,14.14,14.18,248373.517
2010-02-08 11:00:00,14.18,14.19,14.14,14.16,97206.27631075392,14.18,14.19,14.14,14.16,97206.2763
2010-02-08 11:30:00,14.16,14.22,14.16,14.19,69651.74129353234,14.16,14.22,14.16,14.19,69651.7413
2010-02-08 12:00:00,14.2,14.2,14.17,14.2,107539.22694221202,14.2,14.2,14.17,14.2,107539.2269
2010-02-08 12:30:00,14.2,14.2,14.16,14.19,38270.18752391887,14.2,14.2,14.16,14.19,38270.1875
2010-02-08 13:00:00,14.19,14.19,14.15,14.18,112897.05319556066,14.19,14.19,14.15,14.18,112897.0532
2010-02-08 13:30:00,14.19,14.19,14.15,14.16,88786.83505549177,14.19,14.19,14.15,14.16,88786.8351
2010-02-08 14:00:00,14.16,14.18,14.16,14.17,117106.77382319172,14.16,14.18,14.16,14.17,117106.7738
2010-02-08 14:30:00,14.17,14.18,14.15,14.16,118254.8794489093,14.17,14.18,14.15,14.16,118254.8794
2010-02-08 15:00:00,14.16,14.17,14.11,14.12,173363.94948335248,14.16,14.17,14.11,14.12,173363.9495
2010-02-08 15:30:00,14.12,14.15,14.08,14.08,1038270.1875239188,14.12,14.15,14.08,14.08,1038270.1875
2010-02-09 09:30:00,14.22,14.22,14.12,14.13,91083.0463069269,14.22,14.22,14.12,14.13,91083.0463
2010-02-09 10:00:00,14.11,14.18,14.09,14.16,154611.55759663222,14.11,14.18,14.09,14.16,154611.5576
2010-02-09 10:30:00,14.16,14.21,14.14,14.14,271335.6295445848,14.16,14.21,14.14,14.14,271335.6295
2010-02-09 11:00:00,14.14,14.14,14.03,14.03,239954.0757749713,14.14,14.14,14.03,14.03,239954.0758
2010-02-09 11:30:00,14.03,14.13,14.03,14.12,498660.5434366629,14.03,14.13,14.03,14.12,498660.5434
2010-02-09 12:00:00,14.12,14.2,14.09,14.18,268656.7164179105,14.12,14.2,14.09,14.18,268656.7164
2010-02-09 12:30:00,14.18,14.22,14.12,14.14,79601.99004975124,14.18,14.22,14.12,14.14,79601.99
2010-02-09 13:00:00,14.15,14.19,14.14,14.17,52047.45503252966,14.15,14.19,14.14,14.17,52047.455
2010-02-09 13:30:00,14.17,14.2,14.16,14.2,182548.794489093,14.17,14.2,14.16,14.2,182548.7945
2010-02-09 14:00:00,14.2,14.23,14.19,14.23,337543.05396096443,14.2,14.23,14.19,14.23,337543.054
2010-02-09 14:30:00,14.23,14.32,14.23,14.3,535782.6253348641,14.23,14.32,14.23,14.3,535782.6253
2010-02-09 15:00:00,14.3,14.4,14.29,14.39,514734.0221967088,14.3,14.4,14.29,14.39,514734.0222
2010-02-09 15:30:00,14.39,14.42,14.34,14.35,502870.26406429394,14.39,14.42,14.34,14.35,502870.2641
2010-02-10 09:30:00,14.11,14.35,14.11,14.3,228090.31764255645,14.11,14.35,14.11,14.3,228090.3176
2010-02-10 10:00:00,14.29,14.29,14.19,14.21,219670.8763872943,14.29,14.29,14.19,14.21,219670.8764
2010-02-10 10:30:00,14.22,14.27,14.2,14.25,71565.25066972828,14.22,14.27,14.2,14.25,71565.2507
2010-02-10 11:00:00,14.26,14.31,14.25,14.3,68120.93379257558,14.26,14.31,14.25,14.3,68120.9338
2010-02-10 11:30:00,14.3,14.32,14.29,14.3,63528.511289705326,14.3,14.32,14.29,14.3,63528.5113
2010-02-10 12:00:00,14.3,14.35,14.3,14.35,71565.25066972828,14.3,14.35,14.3,14.35,71565.2507
2010-02-10 12:30:00,14.36,14.37,14.33,14.33,34060.46689628779,14.36,14.37,14.33,14.33,34060.4669
2010-02-10 13:00:00,14.33,14.38,14.33,14.38,284347.4933027172,14.33,14.38,14.33,14.38,284347.4933
2010-02-10 13:30:00,14.38,14.38,14.35,14.37,88404.13318025258,14.38,14.38,14.35,14.37,88404.1332
2010-02-10 14:00:00,14.37,14.38,14.35,14.36,63528.511289705326,14.37,14.38,14.35,14.36,63528.5113
2010-02-10 14:30:00,14.36,14.37,14.34,14.37,169536.9307309606,14.36,14.37,14.34,14.37,169536.9307
2010-02-10 15:00:00,14.37,14.39,14.36,14.39,313050.1339456564,14.37,14.39,14.36,14.39,313050.1339
2010-02-10 15:30:00,14.39,14.39,14.34,14.37,582472.2541140452,14.39,14.39,14.34,14.37,582472.2541
2010-02-11 09:30:00,14.3,14.41,14.28,14.37,137007.27133562954,14.3,14.41,14.28,14.37,137007.2713
2010-02-11 10:00:00,14.34,14.4,14.32,14.38,140834.29008802143,14.34,14.4,14.32,14.38,140834.2901
2010-02-11 10:30:00,14.38,14.4,14.36,14.37,228855.7213930348,14.38,14.4,14.36,14.37,228855.7214
2010-02-11 11:00:00,14.38,14.48,14.38,14.47,99502.48756218904,14.38,14.48,14.38,14.47,99502.4876
2010-02-11 11:30:00,14.48,14.53,14.47,14.52,200153.0807500957,14.48,14.53,14.47,14.52,200153.0808
2010-02-11 12:00:00,14.53,14.57,14.52,14.55,161117.48947569844,14.53,14.57,14.52,14.55,161117.4895
2010-02-11 12:30:00,14.56,14.57,14.54,14.57,81132.797550708,14.56,14.57,14.54,14.57,81132.7976
2010-02-11 13:00:00,14.55,14.57,14.54,14.57,130884.04133180254,14.55,14.57,14.54,14.57,130884.0413
2010-02-11 13:30:00,14.56,14.58,14.56,14.57,104094.91006505932,14.56,14.58,14.56,14.57,104094.9101
2010-02-11 14:00:00,14.57,14.59,14.56,14.58,833141.9823957138,14.57,14.59,14.56,14.58,833141.9824
2010-02-11 14:30:00,14.58,14.59,14.55,14.57,195943.3601224646,14.58,14.59,14.55,14.57,195943.3601
2010-02-11 15:00:00,14.57,14.59,14.55,14.56,168771.52698048222,14.57,14.59,14.55,14.56,168771.527
2010-02-11 15:30:00,14.56,14.61,14.55,14.6,470340.6046689629,14.56,14.61,14.55,14.6,470340.6047
2010-02-12 09:30:00,14.24,14.55,14.24,14.51,240336.7776502105,14.24,14.55,14.24,14.51,240336.7777
2010-02-12 10:00:00,14.51,14.59,14.47,14.56,137389.97321086875,14.51,14.59,14.47,14.56,137389.9732
2010-02-12 10:30:00,14.56,14.59,14.51,14.53,255644.8526597781,14.56,14.59,14.51,14.53,255644.8527
2010-02-12 11:00:00,14.53,14.56,14.49,14.54,111748.94756984308,14.53,14.56,14.49,14.54,111748.9476
2010-02-12 11:30:00,14.54,14.55,14.53,14.53,87638.7294297742,14.54,14.55,14.53,14.53,87638.7294
2010-02-12 12:00:00,14.53,14.6,14.52,14.6,123612.70570225795,14.53,14.6,14.52,14.6,123612.7057
2010-02-12 12:30:00,14.61,14.62,14.59,14.59,89552.23880597015,14.61,14.62,14.59,14.59,89552.2388
2010-02-12 13:00:00,14.59,14.59,14.53,14.54,151167.24071947954,14.59,14.59,14.53,14.54,151167.2407
2010-02-12 13:30:00,14.53,14.58,14.52,14.55,186758.51511672407,14.53,14.58,14.52,14.55,186758.5151
2010-02-12 14:00:00,14.55,14.63,14.55,14.6,331802.5258323766,14.55,14.63,14.55,14.6,331802.5258
2010-02-12 14:30:00,14.6,14.63,14.57,14.61,163030.99885189437,14.6,14.63,14.57,14.61,163030.9989
2010-02-12 15:00:00,14.61,14.63,14.57,14.63,412169.9196326062,14.61,14.63,14.57,14.63,412169.9196
2010-02-12 15:30:00,14.61,14.67,14.6,14.67,473019.5177956372,14.61,14.67,14.6,14.67,473019.5178
2010-02-16 09:30:00,14.7,14.73,14.63,14.68,164561.80635285113,14.7,14.73,14.63,14.68,164561.8064
2010-02-16 10:00:00,14.69,14.73,14.66,14.72,99502.48756218904,14.69,14.73,14.66,14.72,99502.4876
2010-02-16 10:30:00,14.72,14.76,14.71,14.74,75774.97129735936,14.72,14.76,14.71,14.74,75774.9713
2010-02-16 11:00:00,14.73,14.76,14.73,14.74,75774.97129735936,14.73,14.76,14.73,14.74,75774.9713
2010-02-16 11:30:00,14.74,14.77,14.74,14.74,232300.0382701876,14.74,14.77,14.74,14.74,232300.0383
2010-02-16 12:00:00,14.75,14.75,14.73,14.75,85725.22005357826,14.75,14.75,14.73,14.75,85725.2201
2010-02-16 12:30:00,14.75,14.75,14.73,14.74,88021.4313050134,14.75,14.75,14.73,14.74,88021.4313
2010-02-16 13:00:00,14.74,14.74,14.73,14.74,63528.511289705326,14.74,14.74,14.73,14.74,63528.5113
2010-02-16 13:30:00,14.74,14.75,14.73,14.75,58936.088786835055,14.74,14.75,14.73,14.75,58936.0888
2010-02-16 14:00:00,14.75,14.76,14.72,14.75,83429.00880214313,14.75,14.76,14.72,14.75,83429.0088
2010-02-16 14:30:00,14.75,14.77,14.74,14.76,61232.300038270194,14.75,14.77,14.74,14.76,61232.3
2010-02-16 15:00:00,14.75,14.79,14.75,14.77,138920.7807118255,14.75,14.79,14.75,14.77,138920.7807
2010-02-16 15:30:00,14.78,14.83,14.78,14.82,235361.65327210104,14.78,14.83,14.78,14.82,235361.6533
2010-02-17 09:30:00,14.82,14.88,14.78,14.81,291236.1270570226,14.82,14.88,14.78,14.81,291236.1271
2010-02-17 10:00:00,14.81,14.83,14.79,14.83,57405.2812858783,14.81,14.83,14.79,14.83,57405.2813
2010-02-17 10:30:00,14.85,14.87,14.83,14.84,118637.5813241485,14.85,14.87,14.83,14.84,118637.5813
2010-02-17 11:00:00,14.84,14.84,14.81,14.81,183314.1982395714,14.84,14.84,14.81,14.81,183314.1982
2010-02-17 11:30:00,14.81,14.84,14.8,14.84,78836.58629927287,14.81,14.84,14.8,14.84,78836.5863
2010-02-17 12:00:00,14.84,14.87,14.84,14.87,83429.00880214313,14.84,14.87,14.84,14.87,83429.0088
2010-02-17 12:30:00,14.87,14.87,14.85,14.87,55874.473784921545,14.87,14.87,14.85,14.87,55874.4738
2010-02-17 13:00:00,14.87,14.89,14.85,14.89,172215.8438576349,14.87,14.89,14.85,14.89,172215.8439
2010-02-17 13:30:00,14.89,14.89,14.88,14.89,41331.802525832376,14.89,14.89,14.88,14.89,41331.8025
2010-02-17 14:00:00,14.89,14.89,14.85,14.87,142365.09758897818,14.89,14.89,14.85,14.87,142365.0976
2010-02-17 14:30:00,14.87,14.87,14.85,14.87,101415.996938385,14.87,14.87,14.85,14.87,101415.9969
2010-02-17 15:00:00,14.87,14.88,14.86,14.87,116341.37007271335,14.87,14.88,14.86,14.87,116341.3701
2010-02-17 15:30:00,14.87,14.91,14.86,14.91,287791.8101798699,14.87,14.91,14.86,14.91,287791.8102
2010-02-18 09:30:00,14.92,14.92,14.82,14.87,324913.8920780712,14.92,14.92,14.82,14.87,324913.8921
2010-02-18 10:00:00,14.86,14.9,14.83,14.9,215461.15575966323,14.86,14.9,14.83,14.9,215461.1558
2010-02-18 10:30:00,14.89,14.91,14.87,14.87,174512.05510907003,14.89,14.91,14.87,14.87,174512.0551
2010-02-18 11:00:00,14.87,14.9,14.86,14.89,122081.8982013012,14.87,14.9,14.86,14.89,122081.8982
2010-02-18 11:30:00,14.89,14.91,14.88,14.9,131649.4450822809,14.89,14.91,14.88,14.9,131649.4451
2010-02-18 12:00:00,14.91,14.93,14.89,14.9,464217.3746651359,14.91,14.93,14.89,14.9,464217.3747
2010-02-18 12:30:00,14.9,14.93,14.9,14.92,137389.97321086875,14.9,14.93,14.9,14.92,137389.9732
2010-02-18 13:00:00,14.92,14.94,14.92,14.93,122847.30195177958,14.92,14.94,14.92,14.93,122847.302
2010-02-18 13:30:00,14.93,14.93,14.91,14.92,167623.42135476464,14.93,14.93,14.91,14.92,167623.4214
2010-02-18 14:00:00,14.91,14.95,14.91,14.94,219288.17451205512,14.91,14.95,14.91,14.94,219288.1745
2010-02-18 14:30:00,14.94,14.96,14.89,14.9,521622.6559510142,14.94,14.96,14.89,14.9,521622.656
2010-02-18 15:00:00,14.9,14.92,14.89,14.91,418293.1496364332,14.9,14.92,14.89,14.91,418293.1496
2010-02-18 15:30:00,14.91,14.94,14.91,14.92,494833.52468427096,14.91,14.94,14.91,14.92,494833.5247
2010-02-19 09:30:00,14.89,14.96,14.87,14.87,490241.1021814007,14.89,14.96,14.87,14.87,490241.1022
2010-02-19 10:00:00,14.87,14.95,14.86,14.93,327592.8052047455,14.87,14.95,14.86,14.93,327592.8052
2010-02-19 10:30:00,14.94,14.94,14.91,14.93,295445.84768465365,14.94,14.94,14.91,14.93,295445.8477
2010-02-19 11:00:00,14.94,14.97,14.93,14.97,544584.7684653655,14.94,14.97,14.93,14.97,544584.7685
2010-02-19 11:30:00,14.96,14.97,14.92,14.93,274397.2445464983,14.96,14.97,14.92,14.93,274397.2445
2010-02-19 12:00:00,14.93,14.94,14.9,14.92,366628.3964791428,14.93,14.94,14.9,14.92,366628.3965
2010-02-19 12:30:00,14.92,14.93,14.91,14.93,210103.3295063146,14.92,14.93,14.91,14.93,210103.3295
2010-02-19 13:00:00,14.93,14.94,14.9,14.91,259854.57328740912,14.93,14.94,14.9,14.91,259854.5733
2010-02-19 13:30:00,14.9,14.92,14.89,14.91,226176.8082663605,14.9,14.92,14.89,14.91,226176.8083
2010-02-19 14:00:00,14.9,14.91,14.89,14.89,131266.74320704173,14.9,14.91,14.89,14.89,131266.7432
2010-02-19 14:30:00,14.89,14.9,14.88,14.89,252583.2376578645,14.89,14.9,14.88,14.89,252583.2377
2010-02-19 15:00:00,14.89,14.92,14.88,14.91,277076.1576731726,14.89,14.92,14.88,14.91,277076.1577
2010-02-19 15:30:00,14.91,14.96,14.9,14.95,464982.7784156143,14.91,14.96,14.9,14.95,464982.7784
2010-02-22 09:30:00,14.96,15.01,14.91,14.93,445847.6846536548,14.96,15.01,14.91,14.93,445847.6847
2010-02-22 10:00:00,14.92,14.99,14.88,14.97,341370.0727133563,14.92,14.99,14.88,14.97,341370.0727
2010-02-22 10:30:00,14.97,14.99,14.93,14.94,520474.55032529664,14.97,14.99,14.93,14.94,520474.5503
2010-02-22 11:00:00,14.94,14.95,14.94,14.95,371220.818982013,14.94,14.95,14.94,14.95,371220.819
2010-02-22 11:30:00,14.95,14.96,14.94,14.96,304630.6926903942,14.95,14.96,14.94,14.96,304630.6927
2010-02-22 12:00:00,14.96,14.97,14.95,14.97,569077.6884806736,14.96,14.97,14.95,14.97,569077.6885
2010-02-22 12:30:00,14.97,14.99,14.94,14.98,348641.4083429009,14.97,14.99,14.94,14.98,348641.4083
2010-02-22 13:00:00,14.99,14.99,14.95,14.95,272101.0332950632,14.99,14.99,14.95,14.95,272101.0333
2010-02-22 13:30:00,14.95,14.95,14.93,14.94,107539.22694221202,14.95,14.95,14.93,14.94,107539.2269
2010-02-22 14:00:00,14.94,14.95,14.92,14.93,411021.8140068887,14.94,14.95,14.92,14.93,411021.814
2010-02-22 14:30:00,14.93,14.93,14.91,14.92,328740.9108304631,14.93,14.93,14.91,14.92,328740.9108
2010-02-22 15:00:00,14.92,14.93,14.92,14.93,350937.619594336,14.92,14.93,14.92,14.93,350937.6196
2010-02-22 15:30:00,14.93,14.94,14.92,14.94,1311902.0283199388,14.93,14.94,14.92,14.94,1311902.0283
2010-02-23 09:30:00,14.95,15.11,14.95,15.01,1299655.5683122848,14.95,15.11,14.95,15.01,1299655.5683
2010-02-23 10:00:00,15.02,15.04,14.94,14.99,605817.0685036357,15.02,15.04,14.94,14.99,605817.0685
2010-02-23 10:30:00,14.99,15.05,14.99,15.04,311519.3264446996,14.99,15.05,14.99,15.04,311519.3264
2010-02-23 11:00:00,15.03,15.05,14.99,15.02,365480.2908534252,15.03,15.05,14.99,15.02,365480.2909
2010-02-23 11:30:00,15.02,15.06,15.02,15.04,269039.4182931497,15.02,15.06,15.02,15.04,269039.4183
2010-02-23 12:00:00,15.04,15.05,14.98,14.98,189820.1301186376,15.04,15.05,14.98,14.98,189820.1301
2010-02-23 12:30:00,14.98,15.02,14.97,14.99,287026.4064293915,14.98,15.02,14.97,14.99,287026.4064
2010-02-23 13:00:00,14.99,15.05,14.96,15.03,248756.21890547263,14.99,15.05,14.96,15.03,248756.2189
2010-02-23 13:30:00,15.03,15.03,15.0,15.0,79601.99004975124,15.03,15.03,15.0,15.0,79601.99
2010-02-23 14:00:00,15.01,15.05,14.98,14.98,284730.1951779564,15.01,15.05,14.98,14.98,284730.1952
2010-02-23 14:30:00,14.98,15.02,14.97,14.99,218522.7707615768,14.98,15.02,14.97,14.99,218522.7708
2010-02-23 15:00:00,14.99,15.02,14.97,15.0,301951.7795637199,14.99,15.02,14.97,15.0,301951.7796
2010-02-23 15:30:00,15.0,15.01,14.91,14.92,589360.8878683506,15.0,15.01,14.91,14.92,589360.8879
2010-02-24 09:30:00,14.93,15.02,14.93,15.01,254496.74703406048,14.93,15.02,14.93,15.01,254496.747
2010-02-24 10:00:00,15.01,15.02,14.87,14.88,239571.37389973213,15.01,15.02,14.87,14.88,239571.3739
2010-02-24 10:30:00,14.87,15.0,14.86,14.91,288939.9158055875,14.87,15.0,14.86,14.91,288939.9158
2010-02-24 11:00:00,14.92,14.93,14.89,14.92,163413.70072713358,14.92,14.93,14.89,14.92,163413.7007
2010-02-24 11:30:00,14.92,14.94,14.9,14.93,134711.0600841944,14.92,14.94,14.9,14.93,134711.0601
2010-02-24 12:00:00,14.93,14.94,14.9,14.92,120551.09070034444,14.93,14.94,14.9,14.92,120551.0907
2010-02-24 12:30:00,14.92,14.94,14.92,14.93,101033.2950631458,14.92,14.94,14.92,14.93,101033.2951
2010-02-24 13:00:00,14.93,14.94,14.91,14.92,102564.10256410256,14.93,14.94,14.91,14.92,102564.1026
2010-02-24 13:30:00,14.92,14.93,14.91,14.92,87256.02755453502,14.92,14.93,14.91,14.92,87256.0276
2010-02-24 14:00:00,14.92,14.92,14.85,14.88,186375.8132414849,14.92,14.92,14.85,14.88,186375.8132
2010-02-24 14:30:00,14.88,14.89,14.85,14.87,185610.4094910065,14.88,14.89,14.85,14.87,185610.4095
2010-02-24 15:00:00,14.87,14.9,14.87,14.87,153080.75009567547,14.87,14.9,14.87,14.87,153080.7501
2010-02-24 15:30:00,14.88,14.92,14.87,14.92,250287.02640642945,14.88,14.92,14.87,14.92,250287.0264
2010-02-25 09:30:00,14.75,14.82,14.71,14.75,257558.362035974,14.75,14.82,14.71,14.75,257558.362
2010-02-25 10:00:00,14.75,14.77,14.72,14.76,141982.395713739,14.75,14.77,14.72,14.76,141982.3957
2010-02-25 10:30:00,14.75,14.76,14.7,14.73,202831.99387677,14.75,14.76,14.7,14.73,202831.9939
2010-02-25 11:00:00,14.73,14.73,14.7,14.72,52812.85878300804,14.73,14.73,14.7,14.72,52812.8588
2010-02-25 11:30:00,14.72,14.72,14.68,14.7,112514.35132032148,14.72,14.72,14.68,14.7,112514.3513
2010-02-25 12:00:00,14.7,14.73,14.7,14.72,72713.35629544585,14.7,14.73,14.7,14.72,72713.3563
2010-02-25 12:30:00,14.73,14.75,14.72,14.75,87256.02755453502,14.73,14.75,14.72,14.75,87256.0276
2010-02-25 13:00:00,14.75,14.78,14.73,14.77,120933.79257558363,14.75,14.78,14.73,14.77,120933.7926
2010-02-25 13:30:00,14.77,14.82,14.77,14.82,228855.7213930348,14.77,14.82,14.77,14.82,228855.7214
2010-02-25 14:00:00,14.83,14.86,14.82,14.82,135476.4638346728,14.83,14.86,14.82,14.82,135476.4638
2010-02-25 14:30:00,14.83,14.87,14.82,14.85,102181.40068886336,14.83,14.87,14.82,14.85,102181.4007
2010-02-25 15:00:00,14.85,14.89,14.84,14.85,271335.6295445848,14.85,14.89,14.84,14.85,271335.6295
2010-02-25 15:30:00,14.85,14.88,14.83,14.85,436280.1377726751,14.85,14.88,14.83,14.85,436280.1378
2010-02-26 09:30:00,14.87,14.88,14.78,14.85,141982.395713739,14.87,14.88,14.78,14.85,141982.3957
2010-02-26 10:00:00,14.84,14.92,14.78,14.92,135476.4638346728,14.84,14.92,14.78,14.92,135476.4638
2010-02-26 10:30:00,14.91,14.93,14.89,14.9,108304.6306926904,14.91,14.93,14.89,14.9,108304.6307
2010-02-26 11:00:00,14.9,14.93,14.88,14.88,102946.80443934177,14.9,14.93,14.88,14.88,102946.8044
2010-02-26 11:30:00,14.88,14.9,14.82,14.83,138155.37696134712,14.88,14.9,14.82,14.83,138155.377
2010-02-26 12:00:00,14.83,14.84,14.8,14.82,86490.62380405664,14.83,14.84,14.8,14.82,86490.6238
2010-02-26 12:30:00,14.82,14.82,14.78,14.79,88786.83505549177,14.82,14.82,14.78,14.79,88786.8351
2010-02-26 13:00:00,14.79,14.82,14.79,14.82,86873.32567929583,14.79,14.82,14.79,14.82,86873.3257
2010-02-26 13:30:00,14.83,14.84,14.82,14.83,91083.0463069269,14.83,14.84,14.82,14.83,91083.0463
2010-02-26 14:00:00,14.83,14.83,14.81,14.83,172598.5457328741,14.83,14.83,14.81,14.83,172598.5457
2010-02-26 14:30:00,14.83,14.85,14.82,14.85,100267.89131266745,14.83,14.85,14.82,14.85,100267.8913
2010-02-26 15:00:00,14.85,14.87,14.83,14.84,184462.3038652889,14.85,14.87,14.83,14.84,184462.3039
2010-02-26 15:30:00,14.84,14.87,14.82,14.84,454649.82778415614,14.84,14.87,14.82,14.84,454649.8278
2010-03-01 09:30:00,14.92,14.92,14.78,14.81,943360.1224646,14.92,14.92,14.78,14.81,943360.1225
2010-03-01 10:00:00,14.81,14.85,14.69,14.75,785686.9498660543,14.81,14.85,14.69,14.75,785686.9499
2010-03-01 10:30:00,14.75,14.84,14.73,14.82,289705.31955606584,14.75,14.84,14.73,14.82,289705.3196
2010-03-01 11:00:00,14.82,14.88,14.82,14.84,231534.6345197092,14.82,14.88,14.82,14.84,231534.6345
2010-03-01 11:30:00,14.84,14.86,14.82,14.85,809031.7642556449,14.84,14.86,14.82,14.85,809031.7643
2010-03-01 12:00:00,14.85,14.87,14.83,14.85,164944.50822809033,14.85,14.87,14.83,14.85,164944.5082
2010-03-01 12:30:00,14.85,14.85,14.84,14.84,146957.52009184845,14.85,14.85,14.84,14.84,146957.5201
2010-03-01 13:00:00,14.84,14.86,14.83,14.84,198239.57137389973,14.84,14.86,14.83,14.84,198239.5714
2010-03-01 13:30:00,14.84,14.86,14.84,14.85,147722.92384232685,14.84,14.86,14.84,14.85,147722.9238
2010-03-01 14:00:00,14.85,14.86,14.85,14.85,256410.25641025644,14.85,14.86,14.85,14.85,256410.2564
2010-03-01 14:30:00,14.85,14.86,14.84,14.85,191733.6394948336,14.85,14.86,14.84,14.85,191733.6395
2010-03-01 15:00:00,14.85,14.86,14.84,14.85,575966.322234979,14.85,14.86,14.84,14.85,575966.3222
2010-03-01 15:30:00,14.85,14.87,14.84,14.86,1221201.6838882512,14.85,14.87,14.84,14.86,1221201.6839
2010-03-02 09:30:00,14.8,14.96,14.75,14.85,547646.383467279,14.8,14.96,14.75,14.85,547646.3835
2010-03-02 10:00:00,14.85,14.88,14.83,14.86,305396.0964408726,14.85,14.88,14.83,14.86,305396.0964
2010-03-02 10:30:00,14.86,14.88,14.84,14.86,261002.6789131267,14.86,14.88,14.84,14.86,261002.6789
2010-03-02 11:00:00,14.85,14.88,14.85,14.85,545732.8740910831,14.85,14.88,14.85,14.85,545732.8741
2010-03-02 11:30:00,14.86,14.88,14.84,14.87,208189.82013011863,14.86,14.88,14.84,14.87,208189.8201
2010-03-02 12:00:00,14.87,14.87,14.86,14.87,171833.14198239573,14.87,14.87,14.86,14.87,171833.142
2010-03-02 12:30:00,14.87,14.89,14.85,14.87,189437.4282433984,14.87,14.89,14.85,14.87,189437.4282
2010-03-02 13:00:00,14.87,14.88,14.85,14.88,138155.37696134712,14.87,14.88,14.85,14.88,138155.377
2010-03-02 13:30:00,14.88,14.89,14.87,14.87,375813.2414848833,14.88,14.89,14.87,14.87,375813.2415
2010-03-02 14:00:00,14.87,14.89,14.87,14.88,322234.9789513969,14.87,14.89,14.87,14.88,322234.979
2010-03-02 14:30:00,14.88,14.88,14.87,14.88,278606.9651741293,14.88,14.88,14.87,14.88,278606.9652
2010-03-02 15:00:00,14.88,14.91,14.87,14.88,1231151.93264447,14.88,14.91,14.87,14.88,1231151.9326
2010-03-02 15:30:00,14.88,14.9,14.86,14.9,864906.2380405664,14.88,14.9,14.86,14.9,864906.238
2010-03-03 09:30:00,14.75,14.89,14.75,14.8,871029.4680443935,14.75,14.89,14.75,14.8,871029.468
2010-03-03 10:00:00,14.8,14.85,14.76,14.83,390738.6146192117,14.8,14.85,14.76,14.83,390738.6146
2010-03-03 10:30:00,14.83,14.86,14.8,14.85,194412.55262150784,14.83,14.86,14.8,14.85,194412.5526
2010-03-03 11:00:00,14.85,14.86,14.83,14.85,165327.2101033295,14.85,14.86,14.83,14.85,165327.2101
2010-03-03 11:30:00,14.85,14.85,14.82,14.83,113662.45694603903,14.85,14.85,14.82,14.83,113662.4569
2010-03-03 12:00:00,14.84,14.85,14.81,14.84,160734.78760045924,14.84,14.85,14.81,14.84,160734.7876
2010-03-03 12:30:00,14.84,14.84,14.8,14.82,81132.797550708,14.84,14.84,14.8,14.82,81132.7976
2010-03-03 13:00:00,14.81,14.81,14.8,14.8,89934.94068120934,14.81,14.81,14.8,14.8,89934.9407
2010-03-03 13:30:00,14.8,14.85,14.8,14.84,117489.47569843092,14.8,14.85,14.8,14.84,117489.4757
2010-03-03 14:00:00,14.84,14.85,14.82,14.82,175277.4588595484,14.84,14.85,14.82,14.82,175277.4589
2010-03-03 14:30:00,14.82,14.84,14.79,14.79,167623.42135476464,14.82,14.84,14.79,14.79,167623.4214
2010-03-03 15:00:00,14.79,14.81,14.77,14.77,222732.4913892078,14.79,14.81,14.77,14.77,222732.4914
2010-03-03 15:30:00,14.77,14.8,14.77,14.78,383084.5771144279,14.77,14.8,14.77,14.78,383084.5771
2010-03-04 09:30:00,14.78,14.78,14.69,14.75,443168.7715269805,14.78,14.78,14.69,14.75,443168.7715
2010-03-04 10:00:00,14.74,14.75,14.71,14.73,171833.14198239573,14.74,14.75,14.71,14.73,171833.142
2010-03-04 10:30:00,14.73,14.74,14.7,14.73,217374.6651358592,14.73,14.74,14.7,14.73,217374.6651
2010-03-04 11:00:00,14.73,14.75,14.72,14.72,107156.52506697284,14.73,14.75,14.72,14.72,107156.5251
2010-03-04 11:30:00,14.72,14.72,14.69,14.71,283582.0895522388,14.72,14.72,14.69,14.71,283582.0896
2010-03-04 12:00:00,14.71,14.73,14.69,14.72,96823.57443551472,14.71,14.73,14.69,14.72,96823.5744
2010-03-04 12:30:00,14.72,14.72,14.69,14.71,107921.9288174512,14.72,14.72,14.69,14.71,107921.9288
2010-03-04 13:00:00,14.72,14.72,14.7,14.7,108687.33256792958,14.72,14.72,14.7,14.7,108687.3326
2010-03-04 13:30:00,14.7,14.72,14.69,14.72,167240.71947952546,14.7,14.72,14.69,14.72,167240.7195
2010-03-04 14:00:00,14.72,14.72,14.7,14.7,136624.56946039037,14.72,14.72,14.7,14.7,136624.5695
2010-03-04 14:30:00,14.7,14.72,14.69,14.69,266360.5051664753,14.7,14.72,14.69,14.69,266360.5052
2010-03-04 15:00:00,14.69,14.72,14.68,14.72,319173.3639494834,14.69,14.72,14.68,14.72,319173.3639
2010-03-04 15:30:00,14.71,14.76,14.71,14.73,273249.13892078074,14.71,14.76,14.71,14.73,273249.1389
2010-03-05 09:30:00,14.75,14.82,14.73,14.81,133180.25258323766,14.75,14.82,14.73,14.81,133180.2526
2010-03-05 10:00:00,14.81,14.87,14.8,14.85,187141.21699196327,14.81,14.87,14.8,14.85,187141.217
2010-03-05 10:30:00,14.86,14.87,14.83,14.83,272101.0332950632,14.86,14.87,14.83,14.83,272101.0333
2010-03-05 11:00:00,14.83,14.84,14.82,14.83,121699.196326062,14.83,14.84,14.82,14.83,121699.1963
2010-03-05 11:30:00,14.83,14.84,14.82,14.83,121316.49445082282,14.83,14.84,14.82,14.83,121316.4945
2010-03-05 12:00:00,14.83,14.87,14.83,14.85,128587.8300803674,14.83,14.87,14.83,14.85,128587.8301
2010-03-05 12:30:00,14.85,14.85,14.83,14.84,101033.2950631458,14.85,14.85,14.83,14.84,101033.2951
2010-03-05 13:00:00,14.84,14.84,14.81,14.83,171067.73823191735,14.84,14.84,14.81,14.83,171067.7382
2010-03-05 13:30:00,14.83,14.83,14.82,14.83,73861.46192116341,14.83,14.83,14.82,14.83,73861.4619
2010-03-05 14:00:00,14.83,14.83,14.8,14.81,108687.33256792958,14.83,14.83,14.8,14.81,108687.3326
2010-03-05 14:30:00,14.81,14.84,14.81,14.83,248756.21890547263,14.81,14.84,14.81,14.83,248756.2189
2010-03-05 15:00:00,14.83,14.87,14.82,14.87,334098.7370838117,14.83,14.87,14.82,14.87,334098.7371
2010-03-05 15:30:00,14.87,14.87,14.84,14.86,1005357.8262533488,14.87,14.87,14.84,14.86,1005357.8263
2010-03-08 09:30:00,14.79,14.85,14.74,14.79,167623.42135476464,14.79,14.85,14.74,14.79,167623.4214
2010-03-08 10:00:00,14.79,14.82,14.78,14.81,130884.04133180254,14.79,14.82,14.78,14.81,130884.0413
2010-03-08 10:30:00,14.81,14.82,14.79,14.81,123230.00382701877,14.81,14.82,14.79,14.81,123230.0038
2010-03-08 11:00:00,14.82,14.83,14.8,14.81,334864.1408342901,14.82,14.83,14.8,14.81,334864.1408
2010-03-08 11:30:00,14.81,14.82,14.8,14.82,102946.80443934177,14.81,14.82,14.8,14.82,102946.8044
2010-03-08 12:00:00,14.82,14.83,14.81,14.81,114810.5625717566,14.82,14.83,14.81,14.81,114810.5626
2010-03-08 12:30:00,14.81,14.83,14.81,14.82,117872.17757367012,14.81,14.83,14.81,14.82,117872.1776
2010-03-08 13:00:00,14.83,14.83,14.8,14.81,146192.11634137007,14.83,14.83,14.8,14.81,146192.1163
2010-03-08 13:30:00,14.81,14.81,14.8,14.8,89169.53693073096,14.81,14.81,14.8,14.8,89169.5369
2010-03-08 14:00:00,14.8,14.81,14.79,14.79,98354.38193647147,14.8,14.81,14.79,14.79,98354.3819
2010-03-08 14:30:00,14.79,14.8,14.78,14.78,121699.196326062,14.79,14.8,14.78,14.78,121699.1963
2010-03-08 15:00:00,14.78,14.79,14.77,14.79,158821.2782242633,14.78,14.79,14.77,14.79,158821.2782
2010-03-08 15:30:00,14.79,14.8,14.76,14.79,492920.0153080751,14.79,14.8,14.76,14.79,492920.0153
2010-03-09 09:30:00,14.7,14.72,14.65,14.68,270570.22579410643,14.7,14.72,14.65,14.68,270570.2258
2010-03-09 10:00:00,14.68,14.69,14.66,14.66,140834.29008802143,14.68,14.69,14.66,14.66,140834.2901
2010-03-09 10:30:00,14.66,14.69,14.66,14.67,226942.2120168389,14.66,14.69,14.66,14.67,226942.212
2010-03-09 11:00:00,14.67,14.7,14.66,14.7,251435.13203214697,14.67,14.7,14.66,14.7,251435.132
2010-03-09 11:30:00,14.69,14.71,14.66,14.67,185227.7076157673,14.69,14.71,14.66,14.67,185227.7076
2010-03-09 12:00:00,14.67,14.69,14.66,14.67,129735.93570608496,14.67,14.69,14.66,14.67,129735.9357
2010-03-09 12:30:00,14.67,14.69,14.67,14.68,57405.2812858783,14.67,14.69,14.67,14.68,57405.2813
2010-03-09 13:00:00,14.69,14.69,14.66,14.66,142747.7994642174,14.69,14.69,14.66,14.66,142747.7995
2010-03-09 13:30:00,14.66,14.67,14.63,14.64,146574.81821660927,14.66,14.67,14.63,14.64,146574.8182
2010-03-09 14:00:00,14.64,14.66,14.64,14.65,142365.09758897818,14.64,14.66,14.64,14.65,142365.0976
2010-03-09 14:30:00,14.65,14.66,14.63,14.63,228473.01951779565,14.65,14.66,14.63,14.63,228473.0195
2010-03-09 15:00:00,14.63,14.64,14.61,14.64,458476.84653654805,14.63,14.64,14.61,14.64,458476.8465
2010-03-09 15:30:00,14.63,14.65,14.62,14.63,840030.6161500192,14.63,14.65,14.62,14.63,840030.6162
2010-03-10 09:30:00,14.56,14.7,14.55,14.63,222732.4913892078,14.56,14.7,14.55,14.63,222732.4914
2010-03-10 10:00:00,14.63,14.65,14.62,14.65,265595.10141599696,14.63,14.65,14.62,14.65,265595.1014
2010-03-10 10:30:00,14.66,14.67,14.63,14.67,164179.10447761195,14.66,14.67,14.63,14.67,164179.1045
2010-03-10 11:00:00,14.66,14.68,14.65,14.66,201683.88825105244,14.66,14.68,14.65,14.66,201683.8883
2010-03-10 11:30:00,14.66,14.67,14.64,14.66,133180.25258323766,14.66,14.67,14.64,14.66,133180.2526
2010-03-10 12:00:00,14.66,14.66,14.62,14.63,217374.6651358592,14.66,14.66,14.62,14.63,217374.6651
2010-03-10 12:30:00,14.63,14.66,14.63,14.66,146574.81821660927,14.63,14.66,14.63,14.66,146574.8182
2010-03-10 13:00:00,14.66,14.67,14.65,14.65,104477.6119402985,14.66,14.67,14.65,14.65,104477.6119
2010-03-10 13:30:00,14.65,14.67,14.64,14.65,99885.18943742824,14.65,14.67,14.64,14.65,99885.1894
2010-03-10 14:00:00,14.65,14.67,14.64,14.66,205893.6088786835,14.65,14.67,14.64,14.66,205893.6089
2010-03-10 14:30:00,14.66,14.66,14.63,14.63,137007.27133562954,14.66,14.66,14.63,14.63,137007.2713
2010-03-10 15:00:00,14.64,14.65,14.62,14.62,172981.24760811328,14.64,14.65,14.62,14.62,172981.2476
2010-03-10 15:30:00,14.61,14.64,14.6,14.64,616532.7210103329,14.61,14.64,14.6,14.64,616532.721
2010-03-11 09:30:00,14.63,14.69,14.54,14.61,466513.585916571,14.63,14.69,14.54,14.61,466513.5859
2010-03-11 10:00:00,14.61,14.64,14.61,14.63,281285.8783008037,14.61,14.64,14.61,14.63,281285.8783
2010-03-11 10:30:00,14.63,14.66,14.62,14.65,154228.85572139305,14.63,14.66,14.62,14.65,154228.8557
2010-03-11 11:00:00,14.65,14.68,14.64,14.66,134328.35820895524,14.65,14.68,14.64,14.66,134328.3582
2010-03-11 11:30:00,14.67,14.68,14.65,14.67,154994.25947187142,14.67,14.68,14.65,14.67,154994.2595
2010-03-11 12:00:00,14.67,14.69,14.66,14.67,168771.52698048222,14.67,14.69,14.66,14.67,168771.527
2010-03-11 12:30:00,14.67,14.69,14.67,14.69,125143.51320321472,14.67,14.69,14.67,14.69,125143.5132
2010-03-11 13:00:00,14.69,14.7,14.68,14.7,56257.175660160734,14.69,14.7,14.68,14.7,56257.1757
2010-03-11 13:30:00,14.69,14.7,14.66,14.67,156907.76884806735,14.69,14.7,14.66,14.67,156907.7688
2010-03-11 14:00:00,14.67,14.7,14.67,14.68,103712.20818982011,14.67,14.7,14.67,14.68,103712.2082
2010-03-11 14:30:00,14.69,14.7,14.67,14.68,148488.3275928052,14.69,14.7,14.67,14.68,148488.3276
2010-03-11 15:00:00,14.67,14.72,14.67,14.71,216609.2613853808,14.67,14.72,14.67,14.71,216609.2614
2010-03-11 15:30:00,14.71,14.73,14.7,14.73,383084.5771144279,14.71,14.73,14.7,14.73,383084.5771
2010-03-12 09:30:00,14.73,14.76,14.66,14.68,118254.8794489093,14.73,14.76,14.66,14.68,118254.8794
2010-03-12 10:00:00,14.68,14.71,14.66,14.71,232682.7401454267,14.68,14.71,14.66,14.71,232682.7401
2010-03-12 10:30:00,14.71,14.71,14.67,14.7,60466.89628779182,14.71,14.71,14.67,14.7,60466.8963
2010-03-12 11:00:00,14.69,14.73,14.68,14.71,45924.22502870264,14.69,14.73,14.68,14.71,45924.225
2010-03-12 11:30:00,14.71,14.72,14.7,14.7,67738.2319173364,14.71,14.72,14.7,14.7,67738.2319
2010-03-12 12:00:00,14.7,14.72,14.7,14.72,65442.02066590127,14.7,14.72,14.7,14.72,65442.0207
2010-03-12 12:30:00,14.72,14.73,14.7,14.72,98737.08381171068,14.72,14.73,14.7,14.72,98737.0838
2010-03-12 13:00:00,14.73,14.74,14.73,14.74,43245.31190202832,14.73,14.74,14.73,14.74,43245.3119
2010-03-12 13:30:00,14.74,14.76,14.72,14.75,75774.97129735936,14.74,14.76,14.72,14.75,75774.9713
2010-03-12 14:00:00,14.75,14.76,14.72,14.73,83046.30692690394,14.75,14.76,14.72,14.73,83046.3069
2010-03-12 14:30:00,14.73,14.75,14.72,14.73,75009.56754688098,14.73,14.75,14.72,14.73,75009.5675
2010-03-12 15:00:00,14.74,14.75,14.71,14.73,139686.18446230388,14.74,14.75,14.71,14.73,139686.1845
2010-03-12 15:30:00,14.73,14.79,14.73,14.79,322234.9789513969,14.73,14.79,14.73,14.79,322234.979
2010-03-15 09:30:00,14.79,14.83,14.73,14.81,98737.08381171068,14.79,14.83,14.73,14.81,98737.0838
2010-03-15 10:00:00,14.8,14.84,14.8,14.83,109835.43819364716,14.8,14.84,14.8,14.83,109835.4382
2010-03-15 10:30:00,14.83,14.84,14.81,14.84,84194.4125526215,14.83,14.84,14.81,14.84,84194.4126
2010-03-15 11:00:00,14.84,14.85,14.8,14.8,151549.9425947187,14.84,14.85,14.8,14.8,151549.9426
2010-03-15 11:30:00,14.8,14.82,14.78,14.79,133562.95445847686,14.8,14.82,14.78,14.79,133562.9545
2010-03-15 12:00:00,14.79,14.81,14.79,14.79,86873.32567929583,14.79,14.81,14.79,14.79,86873.3257
2010-03-15 12:30:00,14.79,14.81,14.79,14.8,78453.88442403368,14.79,14.81,14.79,14.8,78453.8844
2010-03-15 13:00:00,14.79,14.82,14.79,14.82,46306.92690394183,14.79,14.82,14.79,14.82,46306.9269
2010-03-15 13:30:00,14.82,14.82,14.8,14.8,93379.25755836203,14.82,14.82,14.8,14.8,93379.2576
2010-03-15 14:00:00,14.8,14.83,14.8,14.83,64676.61691542289,14.8,14.83,14.8,14.83,64676.6169
2010-03-15 14:30:00,14.82,14.86,14.81,14.86,118637.5813241485,14.82,14.86,14.81,14.86,118637.5813
2010-03-15 15:00:00,14.86,14.87,14.85,14.86,252200.5357826253,14.86,14.87,14.85,14.86,252200.5358
2010-03-15 15:30:00,14.86,14.87,14.85,14.86,361653.2721010333,14.86,14.87,14.85,14.86,361653.2721
2010-03-16 09:30:00,14.87,14.87,14.82,14.84,113662.45694603903,14.87,14.87,14.82,14.84,113662.4569
2010-03-16 10:00:00,14.83,14.88,14.83,14.88,111748.94756984308,14.83,14.88,14.83,14.88,111748.9476
2010-03-16 10:30:00,14.88,14.89,14.85,14.89,89169.53693073096,14.88,14.89,14.85,14.89,89169.5369
2010-03-16 11:00:00,14.89,14.89,14.88,14.89,94144.6613088404,14.89,14.89,14.88,14.89,94144.6613
2010-03-16 11:30:00,14.89,14.89,14.88,14.89,74244.1637964026,14.89,14.89,14.88,14.89,74244.1638
2010-03-16 12:00:00,14.89,14.89,14.89,14.89,61615.00191350938,14.89,14.89,14.89,14.89,61615.0019
2010-03-16 12:30:00,14.89,14.89,14.89,14.89,46689.62877918102,14.89,14.89,14.89,14.89,46689.6288
2010-03-16 13:00:00,14.89,14.89,14.88,14.89,45541.52315346345,14.89,14.89,14.88,14.89,45541.5232
2010-03-16 13:30:00,14.89,14.89,14.88,14.89,84959.81630309988,14.89,14.89,14.88,14.89,84959.8163
2010-03-16 14:00:00,14.89,14.94,14.88,14.92,109452.73631840796,14.89,14.94,14.88,14.92,109452.7363
2010-03-16 14:30:00,14.92,14.92,14.89,14.91,176808.26636050516,14.92,14.92,14.89,14.91,176808.2664
2010-03-16 15:00:00,14.91,14.93,14.89,14.92,119020.28319938768,14.91,14.93,14.89,14.92,119020.2832
2010-03-16 15:30:00,14.91,14.94,14.91,14.93,159203.98009950249,14.91,14.94,14.91,14.93,159203.9801
2010-03-17 09:30:00,14.89,14.95,14.84,14.9,135093.7619594336,14.89,14.95,14.84,14.9,135093.762
2010-03-17 10:00:00,14.9,14.92,14.88,14.9,73861.46192116341,14.9,14.92,14.88,14.9,73861.4619
2010-03-17 10:30:00,14.9,14.93,14.89,14.93,73478.76004592422,14.9,14.93,14.89,14.93,73478.76
2010-03-17 11:00:00,14.93,14.95,14.93,14.95,61997.70378874857,14.93,14.95,14.93,14.95,61997.7038
2010-03-17 11:30:00,14.95,14.96,14.94,14.94,66207.42441637964,14.95,14.96,14.94,14.94,66207.4244
2010-03-17 12:00:00,14.94,14.96,14.94,14.96,57787.98316111749,14.94,14.96,14.94,14.96,57787.9832
2010-03-17 12:30:00,14.96,14.97,14.96,14.97,32912.361270570225,14.96,14.97,14.96,14.97,32912.3613
2010-03-17 13:00:00,14.98,14.99,14.97,14.98,46306.92690394183,14.98,14.99,14.97,14.98,46306.9269
2010-03-17 13:30:00,14.99,15.02,14.99,15.02,132032.1469575201,14.99,15.02,14.99,15.02,132032.147
2010-03-17 14:00:00,15.02,15.02,15.01,15.01,52047.45503252966,15.02,15.02,15.01,15.01,52047.455
2010-03-17 14:30:00,15.01,15.01,15.0,15.01,93761.95943360122,15.01,15.01,15.0,15.01,93761.9594
2010-03-17 15:00:00,15.01,15.02,15.0,15.0,145426.7125908917,15.01,15.02,15.0,15.0,145426.7126
2010-03-17 15:30:00,15.0,15.0,14.98,14.99,223880.59701492536,15.0,15.0,14.98,14.99,223880.597
2010-03-18 09:30:00,14.99,15.05,14.99,15.03,149253.73134328358,14.99,15.05,14.99,15.03,149253.7313
2010-03-18 10:00:00,15.03,15.05,15.01,15.02,128970.5319556066,15.03,15.05,15.01,15.02,128970.532
2010-03-18 10:30:00,15.02,15.04,15.01,15.03,122464.6000765404,15.02,15.04,15.01,15.03,122464.6001
2010-03-18 11:00:00,15.03,15.04,15.02,15.03,75392.26942212017,15.03,15.04,15.02,15.03,75392.2694
2010-03-18 11:30:00,15.04,15.05,15.03,15.04,86873.32567929583,15.04,15.05,15.03,15.04,86873.3257
2010-03-18 12:00:00,15.04,15.04,15.01,15.02,112131.64944508228,15.04,15.04,15.01,15.02,112131.6494
2010-03-18 12:30:00,15.03,15.04,14.99,15.02,195177.95637198625,15.03,15.04,14.99,15.02,195177.9564
2010-03-18 13:00:00,15.02,15.02,15.01,15.02,31381.553769613474,15.02,15.02,15.01,15.02,31381.5538
2010-03-18 13:30:00,15.02,15.04,15.02,15.04,56639.87753539992,15.02,15.04,15.02,15.04,56639.8775
2010-03-18 14:00:00,15.04,15.05,15.03,15.05,44776.119402985074,15.04,15.05,15.03,15.05,44776.1194
2010-03-18 14:30:00,15.04,15.06,15.04,15.05,94910.0650593188,15.04,15.06,15.04,15.05,94910.0651
2010-03-18 15:00:00,15.05,15.06,15.05,15.06,74626.86567164179,15.05,15.06,15.05,15.06,74626.8657
2010-03-18 15:30:00,15.06,15.07,15.05,15.05,213930.34825870648,15.06,15.07,15.05,15.05,213930.3483
2010-03-19 09:30:00,15.07,15.18,15.02,15.05,1123612.705702258,15.07,15.18,15.02,15.05,1123612.7057
2010-03-19 10:00:00,15.05,15.06,14.98,15.01,210103.3295063146,15.05,15.06,14.98,15.01,210103.3295
2010-03-19 10:30:00,15.0,15.02,14.98,15.0,84959.81630309988,15.0,15.02,14.98,15.0,84959.8163
2010-03-19 11:00:00,15.0,15.02,14.99,15.0,79219.28817451205,15.0,15.02,14.99,15.0,79219.2882
2010-03-19 11:30:00,14.99,15.04,14.99,15.04,54343.66628396479,14.99,15.04,14.99,15.04,54343.6663
2010-03-19 12:00:00,15.04,15.04,15.0,15.01,63528.511289705326,15.04,15.04,15.0,15.01,63528.5113
2010-03-19 12:30:00,15.01,15.03,15.01,15.02,71182.54879448909,15.01,15.03,15.01,15.02,71182.5488
2010-03-19 13:00:00,15.02,15.03,15.0,15.02,33677.7650210486,15.02,15.03,15.0,15.02,33677.765
2010-03-19 13:30:00,15.02,15.02,14.99,15.0,37887.48564867968,15.02,15.02,14.99,15.0,37887.4856
2010-03-19 14:00:00,15.0,15.02,15.0,15.02,56257.175660160734,15.0,15.02,15.0,15.02,56257.1757
2010-03-19 14:30:00,15.02,15.02,15.0,15.01,119785.68694986608,15.02,15.02,15.0,15.01,119785.6869
2010-03-19 15:00:00,15.0,15.01,14.99,15.0,133945.65633371603,15.0,15.01,14.99,15.0,133945.6563
2010-03-19 15:30:00,15.0,15.06,14.96,15.06,691159.5866819748,15.0,15.06,14.96,15.06,691159.5867
2010-03-22 09:30:00,15.05,15.16,14.84,15.14,268274.01454267127,15.05,15.16,14.84,15.14,268274.0145
2010-03-22 10:00:00,15.14,15.2,15.11,15.18,208955.223880597,15.14,15.2,15.11,15.18,208955.2239
2010-03-22 10:30:00,15.18,15.18,15.14,15.16,157290.47072330656,15.18,15.18,15.14,15.16,157290.4707
2010-03-22 11:00:00,15.16,15.19,15.16,15.18,81515.49942594719,15.16,15.19,15.16,15.18,81515.4994
2010-03-22 11:30:00,15.18,15.19,15.17,15.18,53195.560658247225,15.18,15.19,15.17,15.18,53195.5607
2010-03-22 12:00:00,15.18,15.18,15.15,15.16,51282.05128205128,15.18,15.18,15.15,15.16,51282.0513
2010-03-22 12:30:00,15.16,15.18,15.15,15.18,126291.61882893227,15.16,15.18,15.15,15.18,126291.6188
2010-03-22 13:00:00,15.18,15.21,15.18,15.21,79984.69192499043,15.18,15.21,15.18,15.21,79984.6919
2010-03-22 13:30:00,15.21,15.22,15.19,15.21,84194.4125526215,15.21,15.22,15.19,15.21,84194.4126
2010-03-22 14:00:00,15.2,15.21,15.18,15.21,117872.17757367012,15.2,15.21,15.18,15.21,117872.1776
2010-03-22 14:30:00,15.21,15.22,15.2,15.21,51664.75315729047,15.21,15.22,15.2,15.21,51664.7532
2010-03-22 15:00:00,15.21,15.22,15.19,15.19,67738.2319173364,15.21,15.22,15.19,15.19,67738.2319
2010-03-22 15:30:00,15.19,15.22,15.18,15.22,330271.71833141986,15.19,15.22,15.18,15.22,330271.7183
2010-03-23 09:30:00,15.2,15.21,15.07,15.14,161117.48947569844,15.2,15.21,15.07,15.14,161117.4895
2010-03-23 10:00:00,15.14,15.17,15.1,15.14,175660.1607347876,15.14,15.17,15.1,15.14,175660.1607
2010-03-23 10:30:00,15.14,15.16,15.13,15.15,106391.12131649443,15.14,15.16,15.13,15.15,106391.1213
2010-03-23 11:00:00,15.15,15.16,15.13,15.15,97588.97818599312,15.15,15.16,15.13,15.15,97588.9782
2010-03-23 11:30:00,15.16,15.16,15.14,15.15,67355.5300420972,15.16,15.16,15.14,15.15,67355.53
2010-03-23 12:00:00,15.15,15.17,15.14,15.17,63528.511289705326,15.15,15.17,15.14,15.17,63528.5113
2010-03-23 12:30:00,15.17,15.19,15.16,15.18,60084.19441255263,15.17,15.19,15.16,15.18,60084.1944
2010-03-23 13:00:00,15.18,15.18,15.16,15.18,107156.52506697284,15.18,15.18,15.16,15.18,107156.5251
2010-03-23 13:30:00,15.18,15.18,15.14,15.15,215461.15575966323,15.18,15.18,15.14,15.15,215461.1558
2010-03-23 14:00:00,15.15,15.16,15.13,15.15,316877.1526980482,15.15,15.16,15.13,15.15,316877.1527
2010-03-23 14:30:00,15.15,15.16,15.11,15.16,163030.99885189437,15.15,15.16,15.11,15.16,163030.9989
2010-03-23 15:00:00,15.15,15.22,15.15,15.22,209720.6276310754,15.15,15.22,15.15,15.22,209720.6276
2010-03-23 15:30:00,15.22,15.27,15.22,15.26,261768.08266360508,15.22,15.27,15.22,15.26,261768.0827
2010-03-24 09:30:00,15.26,15.27,15.19,15.25,178339.07386146192,15.26,15.27,15.19,15.25,178339.0739
2010-03-24 10:00:00,15.25,15.27,15.23,15.24,110218.14006888634,15.25,15.27,15.23,15.24,110218.1401
2010-03-24 10:30:00,15.24,15.25,15.19,15.21,102564.10256410256,15.24,15.25,15.19,15.21,102564.1026
2010-03-24 11:00:00,15.22,15.23,15.19,15.21,149636.43321852278,15.22,15.23,15.19,15.21,149636.4332
2010-03-24 11:30:00,15.22,15.23,15.21,15.22,58936.088786835055,15.22,15.23,15.21,15.22,58936.0888
2010-03-24 12:00:00,15.22,15.23,15.21,15.23,57787.98316111749,15.22,15.23,15.21,15.23,57787.9832
2010-03-24 12:30:00,15.23,15.26,15.23,15.25,70034.44316877153,15.23,15.26,15.23,15.25,70034.4432
2010-03-24 13:00:00,15.25,15.26,15.22,15.25,152698.0482204363,15.25,15.26,15.22,15.25,152698.0482
2010-03-24 13:30:00,15.25,15.26,15.23,15.25,133945.65633371603,15.25,15.26,15.23,15.25,133945.6563
2010-03-24 14:00:00,15.25,15.26,15.23,15.24,92996.55568312285,15.25,15.26,15.23,15.24,92996.5557
2010-03-24 14:30:00,15.24,15.25,15.22,15.23,106773.82319173364,15.24,15.25,15.22,15.23,106773.8232
2010-03-24 15:00:00,15.23,15.26,15.23,15.25,138155.37696134712,15.23,15.26,15.23,15.25,138155.377
2010-03-24 15:30:00,15.25,15.25,15.23,15.24,216609.2613853808,15.25,15.25,15.23,15.24,216609.2614
2010-03-25 09:30:00,15.29,15.29,15.18,15.19,230003.8270187524,15.29,15.29,15.18,15.19,230003.827
2010-03-25 10:00:00,15.19,15.22,15.13,15.13,243015.6907768848,15.19,15.22,15.13,15.13,243015.6908
2010-03-25 10:30:00,15.13,15.15,15.12,15.12,88021.4313050134,15.13,15.15,15.12,15.12,88021.4313
2010-03-25 11:00:00,15.13,15.19,15.11,15.19,398009.9502487562,15.13,15.19,15.11,15.19,398009.9502
2010-03-25 11:30:00,15.2,15.26,15.2,15.25,358208.9552238806,15.2,15.26,15.2,15.25,358208.9552
2010-03-25 12:00:00,15.24,15.25,15.21,15.24,81515.49942594719,15.24,15.25,15.21,15.24,81515.4994
2010-03-25 12:30:00,15.24,15.28,15.24,15.25,104860.3138155377,15.24,15.28,15.24,15.25,104860.3138
2010-03-25 13:00:00,15.26,15.26,15.22,15.23,116724.07194795254,15.26,15.26,15.22,15.23,116724.0719
2010-03-25 13:30:00,15.23,15.24,15.19,15.19,176042.8626100268,15.23,15.24,15.19,15.19,176042.8626
2010-03-25 14:00:00,15.19,15.21,15.17,15.17,121316.49445082282,15.19,15.21,15.17,15.17,121316.4945
2010-03-25 14:30:00,15.17,15.2,15.16,15.19,94527.3631840796,15.17,15.2,15.16,15.19,94527.3632
2010-03-25 15:00:00,15.19,15.21,15.18,15.18,211251.4351320321,15.19,15.21,15.18,15.18,211251.4351
2010-03-25 15:30:00,15.18,15.18,15.1,15.1,195177.95637198625,15.18,15.18,15.1,15.1,195177.9564
2010-03-26 09:30:00,15.13,15.24,15.1,15.13,115575.96632223498,15.13,15.24,15.1,15.13,115575.9663
2010-03-26 10:00:00,15.13,15.16,15.08,15.08,105625.71756601609,15.13,15.16,15.08,15.08,105625.7176
2010-03-26 10:30:00,15.08,15.11,15.06,15.06,358591.6570991198,15.08,15.11,15.06,15.06,358591.6571
2010-03-26 11:00:00,15.06,15.06,15.04,15.05,133562.95445847686,15.06,15.06,15.04,15.05,133562.9545
2010-03-26 11:30:00,15.06,15.07,15.05,15.06,69651.74129353234,15.06,15.07,15.05,15.06,69651.7413
2010-03-26 12:00:00,15.06,15.07,15.05,15.06,79984.69192499043,15.06,15.07,15.05,15.06,79984.6919
2010-03-26 12:30:00,15.06,15.07,15.05,15.06,146192.11634137007,15.06,15.07,15.05,15.06,146192.1163
2010-03-26 13:00:00,15.06,15.07,15.04,15.06,205128.20512820515,15.06,15.07,15.04,15.06,205128.2051
2010-03-26 13:30:00,15.05,15.07,15.05,15.07,98354.38193647147,15.05,15.07,15.05,15.07,98354.3819
2010-03-26 14:00:00,15.06,15.13,15.06,15.13,200535.7826253349,15.06,15.13,15.06,15.13,200535.7826
2010-03-26 14:30:00,15.13,15.14,15.09,15.09,110218.14006888634,15.13,15.14,15.09,15.09,110218.1401
2010-03-26 15:00:00,15.09,15.1,15.08,15.09,81898.20130118637,15.09,15.1,15.08,15.09,81898.2013
2010-03-26 15:30:00,15.1,15.12,15.09,15.11,600841.9441255262,15.1,15.12,15.09,15.11,600841.9441
2010-03-29 09:30:00,15.18,15.26,15.16,15.18,201301.18637581324,15.18,15.26,15.16,15.18,201301.1864
2010-03-29 10:00:00,15.18,15.23,15.16,15.21,151549.9425947187,15.18,15.23,15.16,15.21,151549.9426
2010-03-29 10:30:00,15.21,15.24,15.19,15.21,128587.8300803674,15.21,15.24,15.19,15.21,128587.8301
2010-03-29 11:00:00,15.21,15.23,15.19,15.22,81132.797550708,15.21,15.23,15.19,15.22,81132.7976
2010-03-29 11:30:00,15.22,15.23,15.2,15.21,92231.15193264448,15.22,15.23,15.2,15.21,92231.1519
2010-03-29 12:00:00,15.21,15.21,15.2,15.21,84194.4125526215,15.21,15.21,15.2,15.21,84194.4126
2010-03-29 12:30:00,15.21,15.21,15.18,15.18,99119.78568694986,15.21,15.21,15.18,15.18,99119.7857
2010-03-29 13:00:00,15.18,15.2,15.18,15.19,80750.09567546881,15.18,15.2,15.18,15.19,80750.0957
2010-03-29 13:30:00,15.2,15.21,15.17,15.2,130118.63758132416,15.2,15.21,15.17,15.2,130118.6376
2010-03-29 14:00:00,15.19,15.21,15.17,15.19,139303.48258706467,15.19,15.21,15.17,15.19,139303.4826
2010-03-29 14:30:00,15.19,15.22,15.18,15.21,132414.84883275928,15.19,15.22,15.18,15.21,132414.8488
2010-03-29 15:00:00,15.22,15.24,15.22,15.23,193264.4469957903,15.22,15.24,15.22,15.23,193264.447
2010-03-29 15:30:00,15.23,15.23,15.2,15.22,234978.95139686184,15.23,15.23,15.2,15.22,234978.9514
2010-03-30 09:30:00,15.22,15.41,15.11,15.4,296593.95331037126,15.22,15.41,15.11,15.4,296593.9533
2010-03-30 10:00:00,15.41,15.44,15.37,15.37,300803.6739380023,15.41,15.44,15.37,15.37,300803.6739
2010-03-30 10:30:00,15.37,15.37,15.34,15.35,94910.0650593188,15.37,15.37,15.34,15.35,94910.0651
2010-03-30 11:00:00,15.35,15.35,15.29,15.33,156142.36509758898,15.35,15.35,15.29,15.33,156142.3651
2010-03-30 11:30:00,15.33,15.34,15.32,15.33,58936.088786835055,15.33,15.34,15.32,15.33,58936.0888
2010-03-30 12:00:00,15.34,15.35,15.32,15.35,61232.300038270194,15.34,15.35,15.32,15.35,61232.3
2010-03-30 12:30:00,15.36,15.36,15.34,15.34,30616.150019135097,15.36,15.36,15.34,15.34,30616.15
2010-03-30 13:00:00,15.34,15.35,15.34,15.35,65824.72254114045,15.34,15.35,15.34,15.35,65824.7225
2010-03-30 13:30:00,15.35,15.38,15.35,15.37,120168.38882510526,15.35,15.38,15.35,15.37,120168.3888
2010-03-30 14:00:00,15.37,15.39,15.37,15.39,91083.0463069269,15.37,15.39,15.37,15.39,91083.0463
2010-03-30 14:30:00,15.39,15.44,15.38,15.43,191350.9376195944,15.39,15.44,15.38,15.43,191350.9376
2010-03-30 15:00:00,15.43,15.48,15.43,15.48,460773.0577879832,15.43,15.48,15.43,15.48,460773.0578
2010-03-30 15:30:00,15.48,15.49,15.45,15.47,400306.1615001914,15.48,15.49,15.45,15.47,400306.1615
2010-03-31 09:30:00,15.39,15.49,15.39,15.42,261768.08266360508,15.39,15.49,15.39,15.42,261768.0827
2010-03-31 10:00:00,15.42,15.46,15.39,15.45,102564.10256410256,15.42,15.46,15.39,15.45,102564.1026
2010-03-31 10:30:00,15.44,15.45,15.41,15.43,109452.73631840796,15.44,15.45,15.41,15.43,109452.7363
2010-03-31 11:00:00,15.43,15.43,15.41,15.41,77688.4806735553,15.43,15.43,15.41,15.41,77688.4807
2010-03-31 11:30:00,15.41,15.46,15.41,15.45,47072.330654420206,15.41,15.46,15.41,15.45,47072.3307
2010-03-31 12:00:00,15.44,15.46,15.43,15.46,64293.9150401837,15.44,15.46,15.43,15.46,64293.915
2010-03-31 12:30:00,15.45,15.48,15.45,15.45,48985.84003061615,15.45,15.48,15.45,15.45,48985.84
2010-03-31 13:00:00,15.45,15.47,15.45,15.46,27171.833141982395,15.45,15.47,15.45,15.46,27171.8331
2010-03-31 13:30:00,15.46,15.47,15.45,15.47,46689.62877918102,15.46,15.47,15.45,15.47,46689.6288
2010-03-31 14:00:00,15.47,15.48,15.46,15.47,73096.05817068504,15.47,15.48,15.46,15.47,73096.0582
2010-03-31 14:30:00,15.46,15.47,15.42,15.42,53578.26253348641,15.46,15.47,15.42,15.42,53578.2625
2010-03-31 15:00:00,15.42,15.43,15.41,15.42,130118.63758132416,15.42,15.43,15.41,15.42,130118.6376
2010-03-31 15:30:00,15.42,15.43,15.38,15.4,346727.89896670496,15.42,15.43,15.38,15.4,346727.899
2010-04-01 09:30:00,15.49,15.51,15.38,15.49,75009.56754688098,15.49,15.51,15.38,15.49,75009.5675
2010-04-01 10:00:00,15.5,15.51,15.4,15.4,89169.53693073096,15.5,15.51,15.4,15.4,89169.5369
2010-04-01 10:30:00,15.4,15.4,15.36,15.36,123995.40757749714,15.4,15.4,15.36,15.36,123995.4076
2010-04-01 11:00:00,15.36,15.37,15.34,15.34,71182.54879448909,15.36,15.37,15.34,15.34,71182.5488
2010-04-01 11:30:00,15.34,15.36,15.33,15.36,57405.2812858783,15.34,15.36,15.33,15.36,57405.2813
2010-04-01 12:00:00,15.36,15.37,15.35,15.35,44010.7156525067,15.36,15.37,15.35,15.35,44010.7157
2010-04-01 12:30:00,15.35,15.35,15.33,15.34,36739.38002296211,15.35,15.35,15.33,15.34,36739.38
2010-04-01 13:00:00,15.34,15.35,15.33,15.35,51282.05128205128,15.34,15.35,15.33,15.35,51282.0513
2010-04-01 13:30:00,15.35,15.36,15.29,15.29,93379.25755836203,15.35,15.36,15.29,15.29,93379.2576
2010-04-01 14:00:00,15.29,15.33,15.29,15.3,87638.7294297742,15.29,15.33,15.29,15.3,87638.7294
2010-04-01 14:30:00,15.3,15.33,15.28,15.33,124760.81132797552,15.3,15.33,15.28,15.33,124760.8113
2010-04-01 15:00:00,15.33,15.36,15.33,15.35,78071.18254879449,15.33,15.36,15.33,15.35,78071.1825
2010-04-01 15:30:00,15.35,15.4,15.35,15.4,103712.20818982011,15.35,15.4,15.35,15.4,103712.2082
2010-04-05 09:30:00,15.39,15.48,15.33,15.46,77305.77879831611,15.39,15.48,15.33,15.46,77305.7788
2010-04-05 10:00:00,15.47,15.51,15.47,15.47,74244.1637964026,15.47,15.51,15.47,15.47,74244.1638
2010-04-05 10:30:00,15.47,15.54,15.47,15.53,155759.6632223498,15.47,15.54,15.47,15.53,155759.6632
2010-04-05 11:00:00,15.53,15.55,15.52,15.54,132414.84883275928,15.53,15.55,15.52,15.54,132414.8488
2010-04-05 11:30:00,15.54,15.55,15.54,15.55,110983.54381936471,15.54,15.55,15.54,15.55,110983.5438
2010-04-05 12:00:00,15.55,15.55,15.54,15.55,128205.12820512822,15.55,15.55,15.54,15.55,128205.1282
2010-04-05 12:30:00,15.55,15.57,15.55,15.56,210486.03138155377,15.55,15.57,15.55,15.56,210486.0314
2010-04-05 13:00:00,15.56,15.57,15.54,15.56,72713.35629544585,15.56,15.57,15.54,15.56,72713.3563
2010-04-05 13:30:00,15.56,15.57,15.56,15.57,77305.77879831611,15.56,15.57,15.56,15.57,77305.7788
2010-04-05 14:00:00,15.57,15.58,15.56,15.57,174129.35323383086,15.57,15.58,15.56,15.57,174129.3532
2010-04-05 14:30:00,15.57,15.58,15.57,15.57,89169.53693073096,15.57,15.58,15.57,15.57,89169.5369
2010-04-05 15:00:00,15.57,15.58,15.55,15.55,107156.52506697284,15.57,15.58,15.55,15.55,107156.5251
2010-04-05 15:30:00,15.54,15.57,15.53,15.57,306544.20206659014,15.54,15.57,15.53,15.57,306544.2021
2010-04-06 09:30:00,15.45,15.56,15.45,15.54,283199.3876769996,15.45,15.56,15.45,15.54,283199.3877
2010-04-06 10:00:00,15.54,15.55,15.49,15.49,126674.32070417146,15.54,15.55,15.49,15.49,126674.3207
2010-04-06 10:30:00,15.5,15.52,15.46,15.46,237275.162648297,15.5,15.52,15.46,15.46,237275.1626
2010-04-06 11:00:00,15.46,15.51,15.46,15.51,110218.14006888634,15.46,15.51,15.46,15.51,110218.1401
2010-04-06 11:30:00,15.51,15.51,15.49,15.5,112131.64944508228,15.51,15.51,15.49,15.5,112131.6494
2010-04-06 12:00:00,15.49,15.5,15.49,15.5,57022.57941063911,15.49,15.5,15.49,15.5,57022.5794
2010-04-06 12:30:00,15.49,15.5,15.48,15.49,263681.592039801,15.49,15.5,15.48,15.49,263681.592
2010-04-06 13:00:00,15.49,15.49,15.48,15.49,72330.65442020666,15.49,15.49,15.48,15.49,72330.6544
2010-04-06 13:30:00,15.49,15.51,15.48,15.51,52430.15690776885,15.49,15.51,15.48,15.51,52430.1569
2010-04-06 14:00:00,15.51,15.53,15.51,15.52,157290.47072330656,15.51,15.53,15.51,15.52,157290.4707
2010-04-06 14:30:00,15.52,15.52,15.49,15.52,431687.7152698048,15.52,15.52,15.49,15.52,431687.7153
2010-04-06 15:00:00,15.52,15.53,15.49,15.5,145426.7125908917,15.52,15.53,15.49,15.5,145426.7126
2010-04-06 15:30:00,15.5,15.51,15.47,15.48,215078.45388442403,15.5,15.51,15.47,15.48,215078.4539
2010-04-07 09:30:00,15.45,15.47,15.39,15.43,97206.27631075392,15.45,15.47,15.39,15.43,97206.2763
2010-04-07 10:00:00,15.43,15.45,15.42,15.45,30233.44814389591,15.43,15.45,15.42,15.45,30233.4481
2010-04-07 10:30:00,15.44,15.44,15.42,15.43,116341.37007271335,15.44,15.44,15.42,15.43,116341.3701
2010-04-07 11:00:00,15.44,15.48,15.43,15.46,107921.9288174512,15.44,15.48,15.43,15.46,107921.9288
2010-04-07 11:30:00,15.46,15.47,15.46,15.46,33295.063145809414,15.46,15.47,15.46,15.46,33295.0631
2010-04-07 12:00:00,15.46,15.47,15.46,15.46,27171.833141982395,15.46,15.47,15.46,15.46,27171.8331
2010-04-07 12:30:00,15.46,15.48,15.46,15.48,47837.73440489858,15.46,15.48,15.46,15.48,47837.7344
2010-04-07 13:00:00,15.48,15.5,15.48,15.5,110983.54381936471,15.48,15.5,15.48,15.5,110983.5438
2010-04-07 13:30:00,15.51,15.51,15.47,15.47,39035.59127439725,15.51,15.51,15.47,15.47,39035.5913
2010-04-07 14:00:00,15.47,15.48,15.44,15.44,130501.33945656336,15.47,15.48,15.44,15.44,130501.3395
2010-04-07 14:30:00,15.44,15.45,15.42,15.42,57405.2812858783,15.44,15.45,15.42,15.42,57405.2813
2010-04-07 15:00:00,15.42,15.43,15.4,15.41,185610.4094910065,15.42,15.43,15.4,15.41,185610.4095
2010-04-07 15:30:00,15.41,15.47,15.4,15.46,203214.6957520092,15.41,15.47,15.4,15.46,203214.6958
2010-04-08 09:30:00,15.39,15.44,15.34,15.35,192116.3413700727,15.39,15.44,15.34,15.35,192116.3414
2010-04-08 10:00:00,15.35,15.37,15.32,15.36,102946.80443934177,15.35,15.37,15.32,15.36,102946.8044
2010-04-08 10:30:00,15.37,15.4,15.36,15.4,85342.51817833907,15.37,15.4,15.36,15.4,85342.5182
2010-04-08 11:00:00,15.4,15.42,15.4,15.41,57405.2812858783,15.4,15.42,15.4,15.41,57405.2813
2010-04-08 11:30:00,15.41,15.44,15.41,15.43,71565.25066972828,15.41,15.44,15.41,15.43,71565.2507
2010-04-08 12:00:00,15.44,15.47,15.42,15.46,73861.46192116341,15.44,15.47,15.42,15.46,73861.4619
2010-04-08 12:30:00,15.46,15.49,15.46,15.48,58936.088786835055,15.46,15.49,15.46,15.48,58936.0888
2010-04-08 13:00:00,15.49,15.5,15.46,15.46,49368.54190585534,15.49,15.5,15.46,15.46,49368.5419
2010-04-08 13:30:00,15.46,15.49,15.46,15.47,48220.43628013777,15.46,15.49,15.46,15.47,48220.4363
2010-04-08 14:00:00,15.47,15.48,15.46,15.47,75774.97129735936,15.47,15.48,15.46,15.47,75774.9713
2010-04-08 14:30:00,15.47,15.48,15.45,15.47,26406.42939150401,15.47,15.48,15.45,15.47,26406.4294
2010-04-08 15:00:00,15.47,15.47,15.43,15.43,68886.33754305396,15.47,15.47,15.43,15.43,68886.3375
2010-04-08 15:30:00,15.44,15.46,15.43,15.46,145809.4144661309,15.44,15.46,15.43,15.46,145809.4145
2010-04-09 09:30:00,15.49,15.52,15.41,15.45,108687.33256792958,15.49,15.52,15.41,15.45,108687.3326
2010-04-09 10:00:00,15.45,15.49,15.45,15.46,66972.82816685802,15.45,15.49,15.45,15.46,66972.8282
2010-04-09 10:30:00,15.45,15.5,15.44,15.48,53578.26253348641,15.45,15.5,15.44,15.48,53578.2625
2010-04-09 11:00:00,15.48,15.5,15.47,15.5,45541.52315346345,15.48,15.5,15.47,15.5,45541.5232
2010-04-09 11:30:00,15.5,15.52,15.5,15.51,71947.95254496747,15.5,15.52,15.5,15.51,71947.9525
2010-04-09 12:00:00,15.51,15.51,15.5,15.5,22196.708763872943,15.51,15.51,15.5,15.5,22196.7088
2010-04-09 12:30:00,15.5,15.5,15.47,15.48,37122.0818982013,15.5,15.5,15.47,15.48,37122.0819
2010-04-09 13:00:00,15.48,15.48,15.46,15.48,44393.417527745885,15.48,15.48,15.46,15.48,44393.4175
2010-04-09 13:30:00,15.48,15.48,15.45,15.45,45158.82127822426,15.48,15.48,15.45,15.45,45158.8213
2010-04-09 14:00:00,15.45,15.47,15.44,15.47,55874.473784921545,15.45,15.47,15.44,15.47,55874.4738
2010-04-09 14:30:00,15.46,15.48,15.46,15.47,18369.690011481056,15.46,15.48,15.46,15.47,18369.69
2010-04-09 15:00:00,15.47,15.48,15.46,15.47,32146.95752009185,15.47,15.48,15.46,15.47,32146.9575
2010-04-09 15:30:00,15.48,15.51,15.47,15.51,282433.98392652126,15.48,15.51,15.47,15.51,282433.9839
2010-04-12 09:30:00,15.53,15.54,15.43,15.44,45541.52315346345,15.53,15.54,15.43,15.44,45541.5232
2010-04-12 10:00:00,15.43,15.48,15.43,15.47,64293.9150401837,15.43,15.48,15.43,15.47,64293.915
2010-04-12 10:30:00,15.47,15.49,15.46,15.47,56257.175660160734,15.47,15.49,15.46,15.47,56257.1757
2010-04-12 11:00:00,15.47,15.47,15.43,15.44,39418.29314963643,15.47,15.47,15.43,15.44,39418.2931
2010-04-12 11:30:00,15.44,15.47,15.44,15.45,31381.553769613474,15.44,15.47,15.44,15.45,31381.5538
2010-04-12 12:00:00,15.45,15.45,15.43,15.43,55109.07003444317,15.45,15.45,15.43,15.43,55109.07
2010-04-12 12:30:00,15.43,15.46,15.43,15.45,126674.32070417146,15.43,15.46,15.43,15.45,126674.3207
2010-04-12 13:00:00,15.46,15.47,15.45,15.46,32529.65939533104,15.46,15.47,15.45,15.46,32529.6594
2010-04-12 13:30:00,15.46,15.47,15.45,15.45,91465.74818216608,15.46,15.47,15.45,15.45,91465.7482
2010-04-12 14:00:00,15.45,15.47,15.45,15.46,47455.0325296594,15.45,15.47,15.45,15.46,47455.0325
2010-04-12 14:30:00,15.46,15.47,15.44,15.46,41714.504401071565,15.46,15.47,15.44,15.46,41714.5044
2010-04-12 15:00:00,15.46,15.47,15.43,15.44,111366.2456946039,15.46,15.47,15.43,15.44,111366.2457
2010-04-12 15:30:00,15.44,15.5,15.43,15.48,310753.9226942212,15.44,15.5,15.43,15.48,310753.9227
2010-04-13 09:30:00,15.42,15.48,15.4,15.4,52047.45503252966,15.42,15.48,15.4,15.4,52047.455
2010-04-13 10:00:00,15.4,15.41,15.32,15.34,85725.22005357826,15.4,15.41,15.32,15.34,85725.2201
2010-04-13 10:30:00,15.33,15.38,15.31,15.36,87638.7294297742,15.33,15.38,15.31,15.36,87638.7294
2010-04-13 11:00:00,15.37,15.42,15.37,15.41,40183.69690011481,15.37,15.42,15.37,15.41,40183.6969
2010-04-13 11:30:00,15.41,15.43,15.39,15.41,55491.77190968236,15.41,15.43,15.39,15.41,55491.7719
2010-04-13 12:00:00,15.41,15.43,15.41,15.41,48985.84003061615,15.41,15.43,15.41,15.41,48985.84
2010-04-13 12:30:00,15.41,15.45,15.39,15.45,68120.93379257558,15.41,15.45,15.39,15.45,68120.9338
2010-04-13 13:00:00,15.45,15.5,15.45,15.5,125908.91695369309,15.45,15.5,15.45,15.5,125908.917
2010-04-13 13:30:00,15.5,15.56,15.5,15.55,98737.08381171068,15.5,15.56,15.5,15.55,98737.0838
2010-04-13 14:00:00,15.55,15.56,15.52,15.52,99119.78568694986,15.55,15.56,15.52,15.52,99119.7857
2010-04-13 14:30:00,15.52,15.54,15.52,15.53,98737.08381171068,15.52,15.54,15.52,15.53,98737.0838
2010-04-13 15:00:00,15.53,15.58,15.52,15.55,203980.0995024876,15.53,15.58,15.52,15.55,203980.0995
2010-04-13 15:30:00,15.54,15.59,15.54,15.58,202066.5901262916,15.54,15.59,15.54,15.58,202066.5901
2010-04-14 09:30:00,15.83,15.83,15.62,15.79,519709.14657481824,15.83,15.83,15.62,15.79,519709.1466
2010-04-14 10:00:00,15.78,15.78,15.67,15.73,437045.5415231535,15.78,15.78,15.67,15.73,437045.5415
2010-04-14 10:30:00,15.73,15.76,15.71,15.75,400688.8633754306,15.73,15.76,15.71,15.75,400688.8634
2010-04-14 11:00:00,15.75,15.85,15.75,15.85,244929.2001530808,15.75,15.85,15.75,15.85,244929.2002
2010-04-14 11:30:00,15.85,15.87,15.82,15.87,190202.8319938768,15.85,15.87,15.82,15.87,190202.832
2010-04-14 12:00:00,15.87,15.87,15.84,15.87,156142.36509758898,15.87,15.87,15.84,15.87,156142.3651
2010-04-14 12:30:00,15.87,15.92,15.87,15.91,173363.94948335248,15.87,15.92,15.87,15.91,173363.9495
2010-04-14 13:00:00,15.91,15.93,15.91,15.93,210868.73325679297,15.91,15.93,15.91,15.93,210868.7333
2010-04-14 13:30:00,15.93,15.94,15.89,15.9,255262.15078453888,15.93,15.94,15.89,15.9,255262.1508
2010-04-14 14:00:00,15.9,15.93,15.9,15.92,288557.2139303483,15.9,15.93,15.9,15.92,288557.2139
2010-04-14 14:30:00,15.93,15.93,15.91,15.91,135476.4638346728,15.93,15.93,15.91,15.91,135476.4638
2010-04-14 15:00:00,15.91,15.91,15.88,15.88,184079.60199004976,15.91,15.91,15.88,15.88,184079.602
2010-04-14 15:30:00,15.88,15.9,15.87,15.88,1933409.873708381,15.88,15.9,15.87,15.88,1933409.8737
2010-04-15 09:30:00,15.88,15.89,15.86,15.87,135093.7619594336,15.88,15.89,15.86,15.87,135093.762
2010-04-15 10:00:00,15.87,15.93,15.87,15.9,148488.3275928052,15.87,15.93,15.87,15.9,148488.3276
2010-04-15 10:30:00,15.9,15.92,15.89,15.91,237657.86452353612,15.9,15.92,15.89,15.91,237657.8645
2010-04-15 11:00:00,15.92,15.93,15.91,15.92,96440.87256027554,15.92,15.93,15.91,15.92,96440.8726
2010-04-15 11:30:00,15.92,15.93,15.91,15.93,114045.15882127822,15.92,15.93,15.91,15.93,114045.1588
2010-04-15 12:00:00,15.93,15.93,15.91,15.91,86107.92192881745,15.93,15.93,15.91,15.91,86107.9219
2010-04-15 12:30:00,15.91,15.93,15.91,15.93,29850.74626865672,15.91,15.93,15.91,15.93,29850.7463
2010-04-15 13:00:00,15.93,15.96,15.92,15.95,255262.15078453888,15.93,15.96,15.92,15.95,255262.1508
2010-04-15 13:30:00,15.95,15.95,15.94,15.94,84959.81630309988,15.95,15.95,15.94,15.94,84959.8163
2010-04-15 14:00:00,15.94,15.96,15.94,15.95,88021.4313050134,15.94,15.96,15.94,15.95,88021.4313
2010-04-15 14:30:00,15.95,15.97,15.94,15.97,70799.8469192499,15.95,15.97,15.94,15.97,70799.8469
2010-04-15 15:00:00,15.97,15.97,15.95,15.96,107156.52506697284,15.97,15.97,15.95,15.96,107156.5251
2010-04-15 15:30:00,15.96,15.97,15.93,15.93,729812.4760811329,15.96,15.97,15.93,15.93,729812.4761
2010-04-16 09:30:00,15.81,16.03,15.81,15.93,450822.8090317643,15.81,16.03,15.81,15.93,450822.809
2010-04-16 10:00:00,15.93,15.97,15.89,15.95,203597.3976272484,15.93,15.97,15.89,15.95,203597.3976
2010-04-16 10:30:00,15.95,15.96,15.91,15.94,185227.7076157673,15.95,15.96,15.91,15.94,185227.7076
2010-04-16 11:00:00,15.95,15.96,15.89,15.89,180252.58323765788,15.95,15.96,15.89,15.89,180252.5832
2010-04-16 11:30:00,15.89,15.91,15.85,15.87,117872.17757367012,15.89,15.91,15.85,15.87,117872.1776
2010-04-16 12:00:00,15.87,15.87,15.82,15.86,148871.0294680444,15.87,15.87,15.82,15.86,148871.0295
2010-04-16 12:30:00,15.86,15.86,15.78,15.82,215843.8576349024,15.86,15.86,15.78,15.82,215843.8576
2010-04-16 13:00:00,15.82,15.85,15.79,15.82,129353.23383084578,15.82,15.85,15.79,15.82,129353.2338
2010-04-16 13:30:00,15.82,15.86,15.82,15.85,76540.37504783773,15.82,15.86,15.82,15.85,76540.375
2010-04-16 14:00:00,15.86,15.88,15.85,15.87,75392.26942212017,15.86,15.88,15.85,15.87,75392.2694
2010-04-16 14:30:00,15.87,15.88,15.85,15.85,85342.51817833907,15.87,15.88,15.85,15.85,85342.5182
2010-04-16 15:00:00,15.85,15.91,15.85,15.91,166475.31572904708,15.85,15.91,15.85,15.91,166475.3157
2010-04-16 15:30:00,15.91,15.92,15.88,15.9,189054.7263681592,15.91,15.92,15.88,15.9,189054.7264
2010-04-19 09:30:00,15.9,15.93,15.81,15.93,70034.44316877153,15.9,15.93,15.81,15.93,70034.4432
2010-04-19 10:00:00,15.94,15.97,15.91,15.93,93379.25755836203,15.94,15.97,15.91,15.93,93379.2576
2010-04-19 10:30:00,15.93,15.96,15.92,15.94,116724.07194795254,15.93,15.96,15.92,15.94,116724.0719
2010-04-19 11:00:00,15.94,15.94,15.93,15.94,72713.35629544585,15.94,15.94,15.93,15.94,72713.3563
2010-04-19 11:30:00,15.94,15.94,15.87,15.89,103712.20818982011,15.94,15.94,15.87,15.89,103712.2082
2010-04-19 12:00:00,15.89,15.89,15.83,15.85,68503.63566781477,15.89,15.89,15.83,15.85,68503.6357
2010-04-19 12:30:00,15.86,15.89,15.85,15.88,95675.46880979717,15.86,15.89,15.85,15.88,95675.4688
2010-04-19 13:00:00,15.88,15.89,15.85,15.86,165327.2101033295,15.88,15.89,15.85,15.86,165327.2101
2010-04-19 13:30:00,15.86,15.87,15.83,15.84,46689.62877918102,15.86,15.87,15.83,15.84,46689.6288
2010-04-19 14:00:00,15.84,15.86,15.83,15.84,544967.4703406047,15.84,15.86,15.83,15.84,544967.4703
2010-04-19 14:30:00,15.85,15.85,15.82,15.83,140068.88633754305,15.85,15.85,15.82,15.83,140068.8863
2010-04-19 15:00:00,15.84,15.84,15.82,15.83,184462.3038652889,15.84,15.84,15.82,15.83,184462.3039
2010-04-19 15:30:00,15.83,15.86,15.82,15.86,439724.4546498278,15.83,15.86,15.82,15.86,439724.4546
2010-04-20 09:30:00,15.88,15.97,15.88,15.97,125143.51320321472,15.88,15.97,15.88,15.97,125143.5132
2010-04-20 10:00:00,15.97,16.03,15.97,15.99,148488.3275928052,15.97,16.03,15.97,15.99,148488.3276
2010-04-20 10:30:00,15.99,16.02,15.96,15.98,151932.64446995792,15.99,16.02,15.96,15.98,151932.6445
2010-04-20 11:00:00,15.98,15.99,15.97,15.98,107539.22694221202,15.98,15.99,15.97,15.98,107539.2269
2010-04-20 11:30:00,15.98,15.98,15.96,15.97,100650.59318790662,15.98,15.98,15.96,15.97,100650.5932
2010-04-20 12:00:00,15.97,15.99,15.96,15.97,101415.996938385,15.97,15.99,15.96,15.97,101415.9969
2010-04-20 12:30:00,15.98,16.0,15.97,15.98,100650.59318790662,15.98,16.0,15.97,15.98,100650.5932
2010-04-20 13:00:00,15.98,15.98,15.97,15.97,61232.300038270194,15.98,15.98,15.97,15.97,61232.3
2010-04-20 13:30:00,15.97,16.0,15.97,16.0,68120.93379257558,15.97,16.0,15.97,16.0,68120.9338
2010-04-20 14:00:00,16.0,16.02,15.99,16.02,281668.58017604286,16.0,16.02,15.99,16.02,281668.5802
2010-04-20 14:30:00,16.02,16.04,16.01,16.03,116341.37007271335,16.02,16.04,16.01,16.03,116341.3701
2010-04-20 15:00:00,16.03,16.04,16.02,16.03,96440.87256027554,16.03,16.04,16.02,16.03,96440.8726
2010-04-20 15:30:00,16.03,16.03,16.0,16.01,341752.7745885955,16.03,16.03,16.0,16.01,341752.7746
2010-04-21 09:30:00,15.95,16.0,15.89,15.94,146574.81821660927,15.95,16.0,15.89,15.94,146574.8182
2010-04-21 10:00:00,15.94,15.96,15.91,15.93,81132.797550708,15.94,15.96,15.91,15.93,81132.7976
2010-04-21 10:30:00,15.92,15.98,15.91,15.93,98354.38193647147,15.92,15.98,15.91,15.93,98354.3819
2010-04-21 11:00:00,15.93,15.94,15.91,15.91,154611.55759663222,15.93,15.94,15.91,15.91,154611.5576
2010-04-21 11:30:00,15.91,15.91,15.85,15.85,121316.49445082282,15.91,15.91,15.85,15.85,121316.4945
2010-04-21 12:00:00,15.85,15.88,15.84,15.84,123230.00382701877,15.85,15.88,15.84,15.84,123230.0038
2010-04-21 12:30:00,15.85,15.87,15.83,15.86,65442.02066590127,15.85,15.87,15.83,15.86,65442.0207
2010-04-21 13:00:00,15.85,15.86,15.8,15.81,64293.9150401837,15.85,15.86,15.8,15.81,64293.915
2010-04-21 13:30:00,15.81,15.85,15.81,15.85,130118.63758132416,15.81,15.85,15.81,15.85,130118.6376
2010-04-21 14:00:00,15.85,15.85,15.79,15.79,127057.02257941064,15.85,15.85,15.79,15.79,127057.0226
2010-04-21 14:30:00,15.79,15.8,15.78,15.79,111366.2456946039,15.79,15.8,15.78,15.79,111366.2457
2010-04-21 15:00:00,15.79,15.84,15.79,15.84,225028.7026406429,15.79,15.84,15.79,15.84,225028.7026
2010-04-21 15:30:00,15.84,15.85,15.82,15.83,257175.6601607348,15.84,15.85,15.82,15.83,257175.6602
2010-04-22 09:30:00,15.77,15.77,15.64,15.76,187523.91886720245,15.77,15.77,15.64,15.76,187523.9189
2010-04-22 10:00:00,15.76,15.82,15.73,15.82,131649.4450822809,15.76,15.82,15.73,15.82,131649.4451
2010-04-22 10:30:00,15.82,15.92,15.8,15.89,117106.77382319172,15.82,15.92,15.8,15.89,117106.7738
2010-04-22 11:00:00,15.89,15.9,15.82,15.83,67738.2319173364,15.89,15.9,15.82,15.83,67738.2319
2010-04-22 11:30:00,15.82,15.85,15.79,15.83,114427.8606965174,15.82,15.85,15.79,15.83,114427.8607
2010-04-22 12:00:00,15.82,15.87,15.81,15.87,35591.274397244546,15.82,15.87,15.81,15.87,35591.2744
2010-04-22 12:30:00,15.86,15.88,15.86,15.87,37887.48564867968,15.86,15.88,15.86,15.87,37887.4856
2010-04-22 13:00:00,15.87,15.93,15.87,15.93,142365.09758897818,15.87,15.93,15.87,15.93,142365.0976
2010-04-22 13:30:00,15.92,15.93,15.89,15.92,40566.398775354,15.92,15.93,15.89,15.92,40566.3988
2010-04-22 14:00:00,15.92,15.97,15.91,15.96,86107.92192881745,15.92,15.97,15.91,15.96,86107.9219
2010-04-22 14:30:00,15.96,15.97,15.94,15.95,85342.51817833907,15.96,15.97,15.94,15.95,85342.5182
2010-04-22 15:00:00,15.95,15.99,15.95,15.99,583620.3597397627,15.95,15.99,15.95,15.99,583620.3597
2010-04-22 15:30:00,15.99,16.0,15.96,15.98,232300.0382701876,15.99,16.0,15.96,15.98,232300.0383
2010-04-23 09:30:00,16.06,16.19,15.98,16.18,400688.8633754306,16.06,16.19,15.98,16.18,400688.8634
2010-04-23 10:00:00,16.18,16.29,16.18,16.22,478377.34404898586,16.18,16.29,16.18,16.22,478377.344
2010-04-23 10:30:00,16.21,16.22,16.15,16.18,264446.9957902794,16.21,16.22,16.15,16.18,264446.9958
2010-04-23 11:00:00,16.17,16.17,16.13,16.14,228090.31764255645,16.17,16.17,16.13,16.14,228090.3176
2010-04-23 11:30:00,16.14,16.15,16.11,16.13,167240.71947952546,16.14,16.15,16.11,16.13,167240.7195
2010-04-23 12:00:00,16.13,16.17,16.12,16.17,100650.59318790662,16.13,16.17,16.12,16.17,100650.5932
2010-04-23 12:30:00,16.17,16.22,16.17,16.22,169154.2288557214,16.17,16.22,16.17,16.22,169154.2289
2010-04-23 13:00:00,16.22,16.22,16.2,16.2,53960.9644087256,16.22,16.22,16.2,16.2,53960.9644
2010-04-23 13:30:00,16.2,16.25,16.2,16.25,106391.12131649443,16.2,16.25,16.2,16.25,106391.1213
2010-04-23 14:00:00,16.25,16.26,16.22,16.22,66590.12629161883,16.25,16.26,16.22,16.22,66590.1263
2010-04-23 14:30:00,16.22,16.3,16.21,16.3,161882.89322617682,16.22,16.3,16.21,16.3,161882.8932
2010-04-23 15:00:00,16.3,16.31,16.28,16.3,148488.3275928052,16.3,16.31,16.28,16.3,148488.3276
2010-04-23 15:30:00,16.29,16.32,16.28,16.3,376578.6452353617,16.29,16.32,16.28,16.3,376578.6452
2010-04-26 09:30:00,16.31,16.37,16.23,16.28,136241.86758515117,16.31,16.37,16.23,16.28,136241.8676
2010-04-26 10:00:00,16.28,16.3,16.26,16.28,70034.44316877153,16.28,16.3,16.26,16.28,70034.4432
2010-04-26 10:30:00,16.28,16.3,16.27,16.29,70417.14504401071,16.28,16.3,16.27,16.29,70417.145
2010-04-26 11:00:00,16.28,16.28,16.22,16.22,73478.76004592422,16.28,16.28,16.22,16.22,73478.76
2010-04-26 11:30:00,16.22,16.22,16.17,16.21,109835.43819364716,16.22,16.22,16.17,16.21,109835.4382
2010-04-26 12:00:00,16.2,16.2,16.15,16.15,50133.94565633372,16.2,16.2,16.15,16.15,50133.9457
2010-04-26 12:30:00,16.15,16.17,16.13,16.15,99885.18943742824,16.15,16.17,16.13,16.15,99885.1894
2010-04-26 13:00:00,16.15,16.16,16.14,16.14,68503.63566781477,16.15,16.16,16.14,16.14,68503.6357
2010-04-26 13:30:00,16.15,16.15,16.11,16.12,77305.77879831611,16.15,16.15,16.11,16.12,77305.7788
2010-04-26 14:00:00,16.12,16.12,16.06,16.06,265977.80329123617,16.12,16.12,16.06,16.06,265977.8033
2010-04-26 14:30:00,16.06,16.07,16.02,16.02,259471.87141217,16.06,16.07,16.02,16.02,259471.8714
2010-04-26 15:00:00,16.02,16.05,15.99,16.03,910447.76119403,16.02,16.05,15.99,16.03,910447.7612
2010-04-26 15:30:00,16.04,16.06,15.99,16.0,298890.1645618064,16.04,16.06,15.99,16.0,298890.1646
2010-04-27 09:30:00,16.06,16.11,16.0,16.08,336012.2464600077,16.06,16.11,16.0,16.08,336012.2465
2010-04-27 10:00:00,16.08,16.14,16.07,16.13,694986.6054343666,16.08,16.14,16.07,16.13,694986.6054
2010-04-27 10:30:00,16.13,16.17,16.11,16.15,104477.6119402985,16.13,16.17,16.11,16.15,104477.6119
2010-04-27 11:00:00,16.15,16.16,16.01,16.03,120551.09070034444,16.15,16.16,16.01,16.03,120551.0907
2010-04-27 11:30:00,16.02,16.02,15.97,15.99,88404.13318025258,16.02,16.02,15.97,15.99,88404.1332
2010-04-27 12:00:00,15.99,15.99,15.95,15.95,78836.58629927287,15.99,15.99,15.95,15.95,78836.5863
2010-04-27 12:30:00,15.96,15.98,15.95,15.95,50899.34940681209,15.96,15.98,15.95,15.95,50899.3494
2010-04-27 13:00:00,15.95,16.04,15.95,16.03,135093.7619594336,15.95,16.04,15.95,16.03,135093.762
2010-04-27 13:30:00,16.05,16.06,16.03,16.05,98737.08381171068,16.05,16.06,16.03,16.05,98737.0838
2010-04-27 14:00:00,16.05,16.05,16.02,16.03,93379.25755836203,16.05,16.05,16.02,16.03,93379.2576
2010-04-27 14:30:00,16.03,16.05,16.02,16.05,159203.98009950249,16.03,16.05,16.02,16.05,159203.9801
2010-04-27 15:00:00,16.05,16.09,16.04,16.06,162648.2969766552,16.05,16.09,16.04,16.06,162648.297
2010-04-27 15:30:00,16.06,16.06,15.94,15.98,371986.2227324914,16.06,16.06,15.94,15.98,371986.2227
2010-04-28 09:30:00,16.09,16.18,16.04,16.06,151549.9425947187,16.09,16.18,16.04,16.06,151549.9426
2010-04-28 10:00:00,16.06,16.22,16.05,16.21,218905.47263681592,16.06,16.22,16.05,16.21,218905.4726
2010-04-28 10:30:00,16.21,16.23,16.14,16.15,99885.18943742824,16.21,16.23,16.14,16.15,99885.1894
2010-04-28 11:00:00,16.16,16.19,16.11,16.13,71182.54879448909,16.16,16.19,16.11,16.13,71182.5488
2010-04-28 11:30:00,16.12,16.15,16.09,16.12,123230.00382701877,16.12,16.15,16.09,16.12,123230.0038
2010-04-28 12:00:00,16.12,16.17,16.11,16.15,38652.889399158055,16.12,16.17,16.11,16.15,38652.8894
2010-04-28 12:30:00,16.14,16.17,16.14,16.16,36739.38002296211,16.14,16.17,16.14,16.16,36739.38
2010-04-28 13:00:00,16.15,16.17,16.15,16.15,35591.274397244546,16.15,16.17,16.15,16.15,35591.2744
2010-04-28 13:30:00,16.14,16.15,16.13,16.13,55874.473784921545,16.14,16.15,16.13,16.13,55874.4738
2010-04-28 14:00:00,16.13,16.16,16.1,16.14,160734.78760045924,16.13,16.16,16.1,16.14,160734.7876
2010-04-28 14:30:00,16.14,16.16,16.12,16.14,125908.91695369309,16.14,16.16,16.12,16.14,125908.917
2010-04-28 15:00:00,16.14,16.15,16.11,16.13,104477.6119402985,16.14,16.15,16.11,16.13,104477.6119
2010-04-28 15:30:00,16.14,16.14,16.04,16.09,189054.7263681592,16.14,16.14,16.04,16.09,189054.7264
2010-04-29 09:30:00,16.07,16.28,15.98,16.17,484500.5740528129,16.07,16.28,15.98,16.17,484500.5741
2010-04-29 10:00:00,16.18,16.23,16.18,16.2,132414.84883275928,16.18,16.23,16.18,16.2,132414.8488
2010-04-29 10:30:00,16.2,16.27,16.19,16.25,113279.75507079985,16.2,16.27,16.19,16.25,113279.7551
2010-04-29 11:00:00,16.25,16.29,16.23,16.29,266743.2070417145,16.25,16.29,16.23,16.29,266743.207
2010-04-29 11:30:00,16.29,16.29,16.23,16.25,128587.8300803674,16.29,16.29,16.23,16.25,128587.8301
2010-04-29 12:00:00,16.26,16.3,16.25,16.26,103712.20818982011,16.26,16.3,16.25,16.26,103712.2082
2010-04-29 12:30:00,16.26,16.31,16.25,16.29,84577.1144278607,16.26,16.31,16.25,16.29,84577.1144
2010-04-29 13:00:00,16.29,16.32,16.28,16.28,101033.2950631458,16.29,16.32,16.28,16.28,101033.2951
2010-04-29 13:30:00,16.28,16.28,16.23,16.24,143895.90508993494,16.28,16.28,16.23,16.24,143895.9051
2010-04-29 14:00:00,16.24,16.28,16.24,16.26,106391.12131649443,16.24,16.28,16.24,16.26,106391.1213
2010-04-29 14:30:00,16.26,16.27,16.22,16.23,202831.99387677,16.26,16.27,16.22,16.23,202831.9939
2010-04-29 15:00:00,16.23,16.23,16.17,16.19,254496.74703406048,16.23,16.23,16.17,16.19,254496.747
2010-04-29 15:30:00,16.19,16.23,16.17,16.19,345579.7933409874,16.19,16.23,16.17,16.19,345579.7933
2010-04-30 09:30:00,16.17,16.29,16.15,16.28,142365.09758897818,16.17,16.29,16.15,16.28,142365.0976
2010-04-30 10:00:00,16.29,16.29,16.18,16.23,161882.89322617682,16.29,16.29,16.18,16.23,161882.8932
2010-04-30 10:30:00,16.24,16.29,16.23,16.27,89552.23880597015,16.24,16.29,16.23,16.27,89552.2388
2010-04-30 11:00:00,16.28,16.29,16.12,16.12,368541.90585533873,16.28,16.29,16.12,16.12,368541.9059
2010-04-30 11:30:00,16.12,16.12,16.06,16.08,148105.62571756603,16.12,16.12,16.06,16.08,148105.6257
2010-04-30 12:00:00,16.08,16.09,15.98,15.99,124378.10945273632,16.08,16.09,15.98,15.99,124378.1095
2010-04-30 12:30:00,15.99,16.0,15.94,15.94,95675.46880979717,15.99,16.0,15.94,15.94,95675.4688
2010-04-30 13:00:00,15.95,15.99,15.91,15.99,96440.87256027554,15.95,15.99,15.91,15.99,96440.8726
2010-04-30 13:30:00,15.99,16.02,15.97,15.97,163796.40260237275,15.99,16.02,15.97,15.97,163796.4026
2010-04-30 14:00:00,15.96,16.0,15.94,15.96,89169.53693073096,15.96,16.0,15.94,15.96,89169.5369
2010-04-30 14:30:00,15.96,15.98,15.87,15.91,218905.47263681592,15.96,15.98,15.87,15.91,218905.4726
2010-04-30 15:00:00,15.91,15.94,15.89,15.91,216991.96326062,15.91,15.94,15.89,15.91,216991.9633
2010-04-30 15:30:00,15.91,15.91,15.79,15.8,619594.3360122464,15.91,15.91,15.79,15.8,619594.336
2010-05-03 09:30:00,15.91,15.91,15.73,15.75,255262.15078453888,15.91,15.91,15.73,15.75,255262.1508
2010-05-03 10:00:00,15.76,15.8,15.74,15.8,243781.0945273632,15.76,15.8,15.74,15.8,243781.0945
2010-05-03 10:30:00,15.8,15.81,15.74,15.76,236892.4607730578,15.8,15.81,15.74,15.76,236892.4608
2010-05-03 11:00:00,15.76,15.77,15.74,15.75,117872.17757367012,15.76,15.77,15.74,15.75,117872.1776
2010-05-03 11:30:00,15.75,15.93,15.75,15.93,252965.9395331037,15.75,15.93,15.75,15.93,252965.9395
2010-05-03 12:00:00,15.93,16.01,15.93,16.0,96058.17068503636,15.93,16.01,15.93,16.0,96058.1707
2010-05-03 12:30:00,16.01,16.06,16.0,16.06,71565.25066972828,16.01,16.06,16.0,16.06,71565.2507
2010-05-03 13:00:00,16.06,16.08,16.05,16.06,151167.24071947954,16.06,16.08,16.05,16.06,151167.2407
2010-05-03 13:30:00,16.06,16.09,16.05,16.08,100267.89131266745,16.06,16.09,16.05,16.08,100267.8913
2010-05-03 14:00:00,16.08,16.12,16.08,16.11,129735.93570608496,16.08,16.12,16.08,16.11,129735.9357
2010-05-03 14:30:00,16.11,16.13,16.1,16.1,121316.49445082282,16.11,16.13,16.1,16.1,121316.4945
2010-05-03 15:00:00,16.1,16.1,16.04,16.08,264064.2939150402,16.1,16.1,16.04,16.08,264064.2939
2010-05-03 15:30:00,16.08,16.09,15.89,15.97,1318025.2583237658,16.08,16.09,15.89,15.97,1318025.2583
2010-05-04 09:30:00,15.79,15.84,15.66,15.77,221584.38576349025,15.79,15.84,15.66,15.77,221584.3858
2010-05-04 10:00:00,15.78,15.85,15.72,15.84,280520.4745503253,15.78,15.85,15.72,15.84,280520.4746
2010-05-04 10:30:00,15.84,15.92,15.83,15.89,349024.11021814006,15.84,15.92,15.83,15.89,349024.1102
2010-05-04 11:00:00,15.9,15.9,15.77,15.84,408725.6027554535,15.9,15.9,15.77,15.84,408725.6028
2010-05-04 11:30:00,15.84,15.91,15.82,15.87,212399.54075774967,15.84,15.91,15.82,15.87,212399.5408
2010-05-04 12:00:00,15.87,15.87,15.78,15.79,182548.794489093,15.87,15.87,15.78,15.79,182548.7945
2010-05-04 12:30:00,15.78,15.89,15.77,15.89,141216.99196326063,15.78,15.89,15.77,15.89,141216.992
2010-05-04 13:00:00,15.89,15.9,15.81,15.82,102564.10256410256,15.89,15.9,15.81,15.82,102564.1026
2010-05-04 13:30:00,15.82,15.86,15.77,15.85,269039.4182931497,15.82,15.86,15.77,15.85,269039.4183
2010-05-04 14:00:00,15.85,15.85,15.8,15.81,152698.0482204363,15.85,15.85,15.8,15.81,152698.0482
2010-05-04 14:30:00,15.81,15.83,15.8,15.83,186758.51511672407,15.81,15.83,15.8,15.83,186758.5151
2010-05-04 15:00:00,15.83,15.85,15.81,15.82,247990.81515499428,15.83,15.85,15.81,15.82,247990.8152
2010-05-04 15:30:00,15.82,15.86,15.77,15.83,478377.34404898586,15.82,15.86,15.77,15.83,478377.344
2010-05-05 09:30:00,15.82,16.07,15.76,15.8,259089.1695369308,15.82,16.07,15.76,15.8,259089.1695
2010-05-05 10:00:00,15.8,15.88,15.79,15.85,258323.7657864524,15.8,15.88,15.79,15.85,258323.7658
2010-05-05 10:30:00,15.85,15.85,15.82,15.83,210868.73325679297,15.85,15.85,15.82,15.83,210868.7333
2010-05-05 11:00:00,15.82,15.83,15.81,15.82,134711.0600841944,15.82,15.83,15.81,15.82,134711.0601
2010-05-05 11:30:00,15.82,15.84,15.82,15.82,92613.85380788366,15.82,15.84,15.82,15.82,92613.8538
2010-05-05 12:00:00,15.82,15.84,15.82,15.82,159969.38384998086,15.82,15.84,15.82,15.82,159969.3838
2010-05-05 12:30:00,15.82,15.84,15.82,15.82,73478.76004592422,15.82,15.84,15.82,15.82,73478.76
2010-05-05 13:00:00,15.82,15.85,15.82,15.83,101033.2950631458,15.82,15.85,15.82,15.83,101033.2951
2010-05-05 13:30:00,15.83,15.84,15.82,15.82,211634.1370072713,15.83,15.84,15.82,15.82,211634.137
2010-05-05 14:00:00,15.81,15.82,15.77,15.78,358208.9552238806,15.81,15.82,15.77,15.78,358208.9552
2010-05-05 14:30:00,15.78,15.79,15.73,15.76,280520.4745503253,15.78,15.79,15.73,15.76,280520.4746
2010-05-05 15:00:00,15.77,15.8,15.76,15.79,257941.0639112132,15.77,15.8,15.76,15.79,257941.0639
2010-05-05 15:30:00,15.79,15.81,15.78,15.78,393034.8258706468,15.79,15.81,15.78,15.78,393034.8259
2010-05-06 09:30:00,15.79,15.82,15.69,15.77,157290.47072330656,15.79,15.82,15.69,15.77,157290.4707
2010-05-06 10:00:00,15.77,15.83,15.76,15.8,108687.33256792958,15.77,15.83,15.76,15.8,108687.3326
2010-05-06 10:30:00,15.8,15.83,15.8,15.81,265977.80329123617,15.8,15.83,15.8,15.81,265977.8033
2010-05-06 11:00:00,15.81,15.82,15.74,15.78,363566.78147722926,15.81,15.82,15.74,15.78,363566.7815
2010-05-06 11:30:00,15.77,15.8,15.75,15.78,450057.4052812859,15.77,15.8,15.75,15.78,450057.4053
2010-05-06 12:00:00,15.78,15.8,15.75,15.78,258323.7657864524,15.78,15.8,15.75,15.78,258323.7658
2010-05-06 12:30:00,15.79,15.8,15.76,15.78,113662.45694603903,15.79,15.8,15.76,15.78,113662.4569
2010-05-06 13:00:00,15.79,15.8,15.63,15.64,234596.24952162267,15.79,15.8,15.63,15.64,234596.2495
2010-05-06 13:30:00,15.64,15.64,15.59,15.62,215843.8576349024,15.64,15.64,15.59,15.62,215843.8576
2010-05-06 14:00:00,15.61,15.62,15.44,15.47,302334.4814389591,15.61,15.62,15.44,15.47,302334.4814
2010-05-06 14:30:00,15.46,15.59,14.8,15.21,376961.34711060085,15.46,15.59,14.8,15.21,376961.3471
2010-05-06 15:00:00,15.23,15.45,15.16,15.24,413318.02525832376,15.23,15.45,15.16,15.24,413318.0253
2010-05-06 15:30:00,15.25,15.45,15.25,15.36,758897.8185993112,15.25,15.45,15.25,15.36,758897.8186
2010-05-07 09:30:00,15.36,15.78,15.1,15.11,561040.9491006506,15.36,15.78,15.1,15.11,561040.9491
2010-05-07 10:00:00,15.11,15.17,14.92,14.96,523918.8672024493,15.11,15.17,14.92,14.96,523918.8672
2010-05-07 10:30:00,14.96,15.13,14.96,15.09,309223.11519326444,14.96,15.13,14.96,15.09,309223.1152
2010-05-07 11:00:00,15.09,15.28,15.04,15.12,108687.33256792958,15.09,15.28,15.04,15.12,108687.3326
2010-05-07 11:30:00,15.11,15.18,15.05,15.16,153463.45197091467,15.11,15.18,15.05,15.16,153463.452
2010-05-07 12:00:00,15.16,15.22,15.07,15.08,133180.25258323766,15.16,15.22,15.07,15.08,133180.2526
2010-05-07 12:30:00,15.08,15.11,15.02,15.03,99885.18943742824,15.08,15.11,15.02,15.03,99885.1894
2010-05-07 13:00:00,15.03,15.06,14.97,14.98,157290.47072330656,15.03,15.06,14.97,14.98,157290.4707
2010-05-07 13:30:00,14.97,15.05,14.97,15.01,235361.65327210104,14.97,15.05,14.97,15.01,235361.6533
2010-05-07 14:00:00,15.01,15.02,14.91,14.92,202066.5901262916,15.01,15.02,14.91,14.92,202066.5901
2010-05-07 14:30:00,14.92,14.98,14.88,14.92,222349.78951396863,14.92,14.98,14.88,14.92,222349.7895
2010-05-07 15:00:00,14.92,14.96,14.86,14.9,426712.5908916954,14.92,14.96,14.86,14.9,426712.5909
2010-05-07 15:30:00,14.92,14.98,14.87,14.9,879448.9092996556,14.92,14.98,14.87,14.9,879448.9093
2010-05-10 09:30:00,15.27,15.46,15.04,15.31,481056.25717566017,15.27,15.46,15.04,15.31,481056.2572
2010-05-10 10:00:00,15.31,15.34,15.26,15.28,486031.3815537696,15.31,15.34,15.26,15.28,486031.3816
2010-05-10 10:30:00,15.29,15.35,15.26,15.29,216991.96326062,15.29,15.35,15.26,15.29,216991.9633
2010-05-10 11:00:00,15.29,15.35,15.26,15.29,216991.96326062,15.29,15.35,15.26,15.29,216991.9633
2010-05-10 11:30:00,15.29,15.39,15.29,15.39,326827.40145426715,15.29,15.39,15.29,15.39,326827.4015
2010-05-10 12:00:00,15.39,15.4,15.37,15.38,173746.65135859163,15.39,15.4,15.37,15.38,173746.6514
2010-05-10 12:30:00,15.38,15.4,15.37,15.37,123612.70570225795,15.38,15.4,15.37,15.37,123612.7057
2010-05-10 13:00:00,15.37,15.38,15.31,15.34,237657.86452353612,15.37,15.38,15.31,15.34,237657.8645
2010-05-10 13:30:00,15.35,15.39,15.31,15.35,195177.95637198625,15.35,15.39,15.31,15.35,195177.9564
2010-05-10 14:00:00,15.35,15.39,15.32,15.37,185993.1113662457,15.35,15.39,15.32,15.37,185993.1114
2010-05-10 14:30:00,15.37,15.42,15.34,15.42,254496.74703406048,15.37,15.42,15.34,15.42,254496.747
2010-05-10 15:00:00,15.42,15.42,15.36,15.39,278989.6670493685,15.42,15.42,15.36,15.39,278989.667
2010-05-10 15:30:00,15.39,15.48,15.38,15.48,770761.5767317261,15.39,15.48,15.38,15.48,770761.5767
2010-05-11 09:30:00,15.41,15.47,15.32,15.35,190202.8319938768,15.41,15.47,15.32,15.35,190202.832
2010-05-11 10:00:00,15.35,15.39,15.34,15.35,98354.38193647147,15.35,15.39,15.34,15.35,98354.3819
2010-05-11 10:30:00,15.35,15.36,15.33,15.34,87256.02755453502,15.35,15.36,15.33,15.34,87256.0276
2010-05-11 11:00:00,15.33,15.38,15.33,15.36,117489.47569843092,15.33,15.38,15.33,15.36,117489.4757
2010-05-11 11:30:00,15.35,15.41,15.35,15.41,76923.07692307692,15.35,15.41,15.35,15.41,76923.0769
2010-05-11 12:00:00,15.41,15.43,15.4,15.42,120168.38882510526,15.41,15.43,15.4,15.42,120168.3888
2010-05-11 12:30:00,15.42,15.43,15.4,15.4,116341.37007271335,15.42,15.43,15.4,15.4,116341.3701
2010-05-11 13:00:00,15.41,15.43,15.4,15.42,126674.32070417146,15.41,15.43,15.4,15.42,126674.3207
2010-05-11 13:30:00,15.42,15.49,15.41,15.47,246460.0076540376,15.42,15.49,15.41,15.47,246460.0077
2010-05-11 14:00:00,15.48,15.52,15.45,15.47,119020.28319938768,15.48,15.52,15.45,15.47,119020.2832
2010-05-11 14:30:00,15.47,15.47,15.38,15.42,176042.8626100268,15.47,15.47,15.38,15.42,176042.8626
2010-05-11 15:00:00,15.42,15.42,15.33,15.38,189054.7263681592,15.42,15.42,15.33,15.38,189054.7264
2010-05-11 15:30:00,15.37,15.4,15.34,15.34,367011.098354382,15.37,15.4,15.34,15.34,367011.0984
2010-05-12 09:30:00,15.31,15.34,15.23,15.34,148105.62571756603,15.31,15.34,15.23,15.34,148105.6257
2010-05-12 10:00:00,15.34,15.4,15.33,15.37,105625.71756601609,15.34,15.4,15.33,15.37,105625.7176
2010-05-12 10:30:00,15.37,15.44,15.35,15.42,68886.33754305396,15.37,15.44,15.35,15.42,68886.3375
2010-05-12 11:00:00,15.42,15.46,15.41,15.43,108304.6306926904,15.42,15.46,15.41,15.43,108304.6307
2010-05-12 11:30:00,15.44,15.53,15.43,15.53,84577.1144278607,15.44,15.53,15.43,15.53,84577.1144
2010-05-12 12:00:00,15.52,15.54,15.45,15.48,144278.60696517414,15.52,15.54,15.45,15.48,144278.607
2010-05-12 12:30:00,15.48,15.53,15.45,15.51,57405.2812858783,15.48,15.53,15.45,15.51,57405.2813
2010-05-12 13:00:00,15.51,15.56,15.5,15.55,57787.98316111749,15.51,15.56,15.5,15.55,57787.9832
2010-05-12 13:30:00,15.55,15.57,15.53,15.54,71182.54879448909,15.55,15.57,15.53,15.54,71182.5488
2010-05-12 14:00:00,15.55,15.62,15.53,15.61,115193.2644469958,15.55,15.62,15.53,15.61,115193.2644
2010-05-12 14:30:00,15.61,15.62,15.59,15.59,115575.96632223498,15.61,15.62,15.59,15.59,115575.9663
2010-05-12 15:00:00,15.59,15.62,15.58,15.58,215843.8576349024,15.59,15.62,15.58,15.58,215843.8576
2010-05-12 15:30:00,15.59,15.59,15.54,15.56,441637.96402602375,15.59,15.59,15.54,15.56,441637.964
2010-05-13 09:30:00,15.5,15.54,15.46,15.51,130501.33945656336,15.5,15.54,15.46,15.51,130501.3395
2010-05-13 10:00:00,15.5,15.53,15.46,15.46,129353.23383084578,15.5,15.53,15.46,15.46,129353.2338
2010-05-13 10:30:00,15.47,15.5,15.42,15.42,87638.7294297742,15.47,15.5,15.42,15.42,87638.7294
2010-05-13 11:00:00,15.42,15.47,15.41,15.47,72713.35629544585,15.42,15.47,15.41,15.47,72713.3563
2010-05-13 11:30:00,15.46,15.47,15.44,15.46,68503.63566781477,15.46,15.47,15.44,15.46,68503.6357
2010-05-13 12:00:00,15.46,15.48,15.45,15.46,55874.473784921545,15.46,15.48,15.45,15.46,55874.4738
2010-05-13 12:30:00,15.46,15.49,15.45,15.45,48603.13815537696,15.46,15.49,15.45,15.45,48603.1382
2010-05-13 13:00:00,15.45,15.48,15.43,15.46,78836.58629927287,15.45,15.48,15.43,15.46,78836.5863
2010-05-13 13:30:00,15.47,15.48,15.44,15.46,102946.80443934177,15.47,15.48,15.44,15.46,102946.8044
2010-05-13 14:00:00,15.46,15.46,15.43,15.44,72330.65442020666,15.46,15.46,15.43,15.44,72330.6544
2010-05-13 14:30:00,15.45,15.45,15.39,15.4,87256.02755453502,15.45,15.45,15.39,15.4,87256.0276
2010-05-13 15:00:00,15.41,15.42,15.31,15.36,164561.80635285113,15.41,15.42,15.31,15.36,164561.8064
2010-05-13 15:30:00,15.36,15.4,15.33,15.34,257175.6601607348,15.36,15.4,15.33,15.34,257175.6602
2010-05-14 09:30:00,15.31,15.4,15.07,15.07,120933.79257558363,15.31,15.4,15.07,15.07,120933.7926
2010-05-14 10:00:00,15.07,15.12,15.04,15.08,79984.69192499043,15.07,15.12,15.04,15.08,79984.6919
2010-05-14 10:30:00,15.09,15.1,15.04,15.1,93379.25755836203,15.09,15.1,15.04,15.1,93379.2576
2010-05-14 11:00:00,15.09,15.09,14.98,15.02,90700.34443168771,15.09,15.09,14.98,15.02,90700.3444
2010-05-14 11:30:00,15.01,15.04,14.99,15.0,58170.68503635668,15.01,15.04,14.99,15.0,58170.685
2010-05-14 12:00:00,15.0,15.04,14.97,15.03,132414.84883275928,15.0,15.04,14.97,15.03,132414.8488
2010-05-14 12:30:00,15.03,15.08,15.02,15.05,177573.67011098354,15.03,15.08,15.02,15.05,177573.6701
2010-05-14 13:00:00,15.05,15.06,15.02,15.06,26789.131266743207,15.05,15.06,15.02,15.06,26789.1313
2010-05-14 13:30:00,15.05,15.05,14.98,15.02,53578.26253348641,15.05,15.05,14.98,15.02,53578.2625
2010-05-14 14:00:00,15.02,15.06,15.01,15.05,117872.17757367012,15.02,15.06,15.01,15.05,117872.1776
2010-05-14 14:30:00,15.05,15.08,15.05,15.06,130118.63758132416,15.05,15.08,15.05,15.06,130118.6376
2010-05-14 15:00:00,15.06,15.07,15.0,15.02,341752.7745885955,15.06,15.07,15.0,15.02,341752.7746
2010-05-14 15:30:00,15.03,15.1,15.02,15.06,533869.1159586682,15.03,15.1,15.02,15.06,533869.116
2010-05-17 09:30:00,15.11,15.2,15.09,15.12,122464.6000765404,15.11,15.2,15.09,15.12,122464.6001
2010-05-17 10:00:00,15.12,15.18,15.11,15.15,110218.14006888634,15.12,15.18,15.11,15.15,110218.1401
2010-05-17 10:30:00,15.16,15.18,15.11,15.12,105625.71756601609,15.16,15.18,15.11,15.12,105625.7176
2010-05-17 11:00:00,15.1,15.12,15.04,15.08,175660.1607347876,15.1,15.12,15.04,15.08,175660.1607
2010-05-17 11:30:00,15.06,15.1,15.05,15.06,229621.1251435132,15.06,15.1,15.05,15.06,229621.1251
2010-05-17 12:00:00,15.06,15.06,14.91,14.96,189054.7263681592,15.06,15.06,14.91,14.96,189054.7264
2010-05-17 12:30:00,14.96,15.05,14.96,15.02,127439.72445464984,14.96,15.05,14.96,15.02,127439.7245
2010-05-17 13:00:00,15.01,15.07,14.99,15.02,68886.33754305396,15.01,15.07,14.99,15.02,68886.3375
2010-05-17 13:30:00,15.02,15.05,14.97,15.05,80750.09567546881,15.02,15.05,14.97,15.05,80750.0957
2010-05-17 14:00:00,15.05,15.07,15.01,15.03,79219.28817451205,15.05,15.07,15.01,15.03,79219.2882
2010-05-17 14:30:00,15.04,15.09,15.02,15.08,116724.07194795254,15.04,15.09,15.02,15.08,116724.0719
2010-05-17 15:00:00,15.07,15.12,15.04,15.07,187523.91886720245,15.07,15.12,15.04,15.07,187523.9189
2010-05-17 15:30:00,15.07,15.16,15.07,15.14,221967.08763872943,15.07,15.16,15.07,15.14,221967.0876
2010-05-18 09:30:00,15.21,15.3,15.21,15.25,74244.1637964026,15.21,15.3,15.21,15.25,74244.1638
2010-05-18 10:00:00,15.25,15.27,15.22,15.22,95292.76693455798,15.25,15.27,15.22,15.22,95292.7669
2010-05-18 10:30:00,15.22,15.23,15.09,15.14,101798.6988136242,15.22,15.23,15.09,15.14,101798.6988
2010-05-18 11:00:00,15.15,15.2,15.12,15.19,92613.85380788366,15.15,15.2,15.12,15.19,92613.8538
2010-05-18 11:30:00,15.18,15.19,15.08,15.1,39418.29314963643,15.18,15.19,15.08,15.1,39418.2931
2010-05-18 12:00:00,15.1,15.14,15.06,15.14,63528.511289705326,15.1,15.14,15.06,15.14,63528.5113
2010-05-18 12:30:00,15.14,15.17,15.12,15.12,25258.32376578645,15.14,15.17,15.12,15.12,25258.3238
2010-05-18 13:00:00,15.1,15.12,15.06,15.11,53960.9644087256,15.1,15.12,15.06,15.11,53960.9644
2010-05-18 13:30:00,15.11,15.12,15.02,15.02,53578.26253348641,15.11,15.12,15.02,15.02,53578.2625
2010-05-18 14:00:00,15.03,15.06,14.98,15.0,124760.81132797552,15.03,15.06,14.98,15.0,124760.8113
2010-05-18 14:30:00,15.0,15.0,14.93,14.98,148105.62571756603,15.0,15.0,14.93,14.98,148105.6257
2010-05-18 15:00:00,14.97,15.04,14.93,14.93,139303.48258706467,14.97,15.04,14.93,14.93,139303.4826
2010-05-18 15:30:00,14.94,15.01,14.93,14.96,363184.07960199006,14.94,15.01,14.93,14.96,363184.0796
2010-05-19 09:30:00,14.99,15.01,14.89,14.96,97971.6800612323,14.99,15.01,14.89,14.96,97971.6801
2010-05-19 10:00:00,14.95,14.96,14.8,14.86,176042.8626100268,14.95,14.96,14.8,14.86,176042.8626
2010-05-19 10:30:00,14.87,14.92,14.84,14.87,111748.94756984308,14.87,14.92,14.84,14.87,111748.9476
2010-05-19 11:00:00,14.88,14.89,14.8,14.84,117106.77382319172,14.88,14.89,14.8,14.84,117106.7738
2010-05-19 11:30:00,14.84,14.9,14.8,14.83,189437.4282433984,14.84,14.9,14.8,14.83,189437.4282
2010-05-19 12:00:00,14.84,14.96,14.83,14.93,241484.8832759281,14.84,14.96,14.83,14.93,241484.8833
2010-05-19 12:30:00,14.93,14.94,14.85,14.92,78836.58629927287,14.93,14.94,14.85,14.92,78836.5863
2010-05-19 13:00:00,14.92,14.95,14.87,14.94,53578.26253348641,14.92,14.95,14.87,14.94,53578.2625
2010-05-19 13:30:00,14.93,14.95,14.88,14.92,119785.68694986608,14.93,14.95,14.88,14.92,119785.6869
2010-05-19 14:00:00,14.92,14.94,14.89,14.92,169154.2288557214,14.92,14.94,14.89,14.92,169154.2289
2010-05-19 14:30:00,14.92,14.96,14.9,14.92,122081.8982013012,14.92,14.96,14.9,14.92,122081.8982
2010-05-19 15:00:00,14.92,14.95,14.85,14.95,253731.3432835821,14.92,14.95,14.85,14.95,253731.3433
2010-05-19 15:30:00,14.96,15.0,14.93,14.94,375430.5396096441,14.96,15.0,14.93,14.94,375430.5396
2010-05-20 09:30:00,14.92,14.92,14.59,14.59,314580.9414466131,14.92,14.92,14.59,14.59,314580.9414
2010-05-20 10:00:00,14.59,14.68,14.45,14.53,197856.86949866056,14.59,14.68,14.45,14.53,197856.8695
2010-05-20 10:30:00,14.53,14.59,14.51,14.58,117489.47569843092,14.53,14.59,14.51,14.58,117489.4757
2010-05-20 11:00:00,14.57,14.61,14.54,14.58,88021.4313050134,14.57,14.61,14.54,14.58,88021.4313
2010-05-20 11:30:00,14.58,14.59,14.55,14.56,166475.31572904708,14.58,14.59,14.55,14.56,166475.3157
2010-05-20 12:00:00,14.56,14.6,14.53,14.55,156525.06697282818,14.56,14.6,14.53,14.55,156525.067
2010-05-20 12:30:00,14.54,14.55,14.46,14.46,96058.17068503636,14.54,14.55,14.46,14.46,96058.1707
2010-05-20 13:00:00,14.46,14.56,14.45,14.53,73096.05817068504,14.46,14.56,14.45,14.53,73096.0582
2010-05-20 13:30:00,14.52,14.59,14.5,14.52,148871.0294680444,14.52,14.59,14.5,14.52,148871.0295
2010-05-20 14:00:00,14.52,14.6,14.46,14.54,176042.8626100268,14.52,14.6,14.46,14.54,176042.8626
2010-05-20 14:30:00,14.54,14.63,14.52,14.55,205510.9070034444,14.54,14.63,14.52,14.55,205510.907
2010-05-20 15:00:00,14.55,14.62,14.51,14.59,244163.7964026024,14.55,14.62,14.51,14.59,244163.7964
2010-05-20 15:30:00,14.59,14.6,14.41,14.41,414083.42900880217,14.59,14.6,14.41,14.41,414083.429
2010-05-21 09:30:00,14.25,14.36,14.12,14.29,568694.9866054344,14.25,14.36,14.12,14.29,568694.9866
2010-05-21 10:00:00,14.29,14.37,14.27,14.29,161882.89322617682,14.29,14.37,14.27,14.29,161882.8932
2010-05-21 10:30:00,14.29,14.36,14.28,14.34,136624.56946039037,14.29,14.36,14.28,14.34,136624.5695
2010-05-21 11:00:00,14.35,14.46,14.35,14.43,126291.61882893227,14.35,14.46,14.35,14.43,126291.6188
2010-05-21 11:30:00,14.44,14.55,14.43,14.52,147340.22196708765,14.44,14.55,14.43,14.52,147340.222
2010-05-21 12:00:00,14.51,14.57,14.51,14.54,195560.65824722545,14.51,14.57,14.51,14.54,195560.6582
2010-05-21 12:30:00,14.54,14.57,14.51,14.53,164179.10447761195,14.54,14.57,14.51,14.53,164179.1045
2010-05-21 13:00:00,14.53,14.56,14.51,14.54,216991.96326062,14.53,14.56,14.51,14.54,216991.9633
2010-05-21 13:30:00,14.54,14.58,14.53,14.57,121316.49445082282,14.54,14.58,14.53,14.57,121316.4945
2010-05-21 14:00:00,14.57,14.59,14.51,14.52,188289.3226176808,14.57,14.59,14.51,14.52,188289.3226
2010-05-21 14:30:00,14.52,14.53,14.45,14.51,128205.12820512822,14.52,14.53,14.45,14.51,128205.1282
2010-05-21 15:00:00,14.51,14.54,14.46,14.5,193647.1488710295,14.51,14.54,14.46,14.5,193647.1489
2010-05-21 15:30:00,14.49,14.62,14.46,14.62,440872.5602755453,14.49,14.62,14.46,14.62,440872.5603
2010-05-24 09:30:00,14.12,14.48,14.12,14.46,332567.92958285497,14.12,14.48,14.12,14.46,332567.9296
2010-05-24 10:00:00,14.46,14.55,14.44,14.55,181017.98698813625,14.46,14.55,14.44,14.55,181017.987
2010-05-24 10:30:00,14.55,14.59,14.53,14.54,103712.20818982011,14.55,14.59,14.53,14.54,103712.2082
2010-05-24 11:00:00,14.53,14.56,14.5,14.54,164944.50822809033,14.53,14.56,14.5,14.54,164944.5082
2010-05-24 11:30:00,14.55,14.58,14.51,14.56,104477.6119402985,14.55,14.58,14.51,14.56,104477.6119
2010-05-24 12:00:00,14.56,14.64,14.56,14.62,179104.4776119403,14.56,14.64,14.56,14.62,179104.4776
2010-05-24 12:30:00,14.62,14.63,14.57,14.6,87638.7294297742,14.62,14.63,14.57,14.6,87638.7294
2010-05-24 13:00:00,14.6,14.61,14.54,14.58,69651.74129353234,14.6,14.61,14.54,14.58,69651.7413
2010-05-24 13:30:00,14.57,14.59,14.54,14.57,81515.49942594719,14.57,14.59,14.54,14.57,81515.4994
2010-05-24 14:00:00,14.57,14.6,14.56,14.6,76540.37504783773,14.57,14.6,14.56,14.6,76540.375
2010-05-24 14:30:00,14.6,14.61,14.55,14.59,113279.75507079985,14.6,14.61,14.55,14.59,113279.7551
2010-05-24 15:00:00,14.59,14.59,14.53,14.58,254496.74703406048,14.59,14.59,14.53,14.58,254496.747
2010-05-24 15:30:00,14.58,14.61,14.47,14.47,376195.9433601225,14.58,14.61,14.47,14.47,376195.9434
2010-05-25 09:30:00,14.28,14.46,13.99,14.15,518561.0409491007,14.28,14.46,13.99,14.15,518561.0409
2010-05-25 10:00:00,14.17,14.21,14.11,14.15,218905.47263681592,14.17,14.21,14.11,14.15,218905.4726
2010-05-25 10:30:00,14.15,14.19,14.12,14.18,233830.8457711443,14.15,14.19,14.12,14.18,233830.8458
2010-05-25 11:00:00,14.17,14.2,14.13,14.17,112514.35132032148,14.17,14.2,14.13,14.17,112514.3513
2010-05-25 11:30:00,14.16,14.2,14.13,14.2,82280.90317642556,14.16,14.2,14.13,14.2,82280.9032
2010-05-25 12:00:00,14.19,14.23,14.16,14.17,70417.14504401071,14.19,14.23,14.16,14.17,70417.145
2010-05-25 12:30:00,14.17,14.18,14.14,14.17,102564.10256410256,14.17,14.18,14.14,14.17,102564.1026
2010-05-25 13:00:00,14.17,14.17,14.12,14.16,90317.64255644853,14.17,14.17,14.12,14.16,90317.6426
2010-05-25 13:30:00,14.16,14.16,14.11,14.13,93761.95943360122,14.16,14.16,14.11,14.13,93761.9594
2010-05-25 14:00:00,14.12,14.19,14.11,14.18,100267.89131266745,14.12,14.19,14.11,14.18,100267.8913
2010-05-25 14:30:00,14.17,14.23,14.13,14.2,172598.5457328741,14.17,14.23,14.13,14.2,172598.5457
2010-05-25 15:00:00,14.2,14.3,14.19,14.29,283964.791427478,14.2,14.3,14.19,14.29,283964.7914
2010-05-25 15:30:00,14.29,14.37,14.28,14.37,606582.4722541141,14.29,14.37,14.28,14.37,606582.4723
2010-05-26 09:30:00,14.41,14.44,14.25,14.41,207424.41637964023,14.41,14.44,14.25,14.41,207424.4164
2010-05-26 10:00:00,14.45,14.49,14.41,14.49,130118.63758132416,14.45,14.49,14.41,14.49,130118.6376
2010-05-26 10:30:00,14.48,14.51,14.48,14.48,179869.88136241867,14.48,14.51,14.48,14.48,179869.8814
2010-05-26 11:00:00,14.49,14.56,14.46,14.5,191733.6394948336,14.49,14.56,14.46,14.5,191733.6395
2010-05-26 11:30:00,14.5,14.52,14.43,14.48,110600.84194412552,14.5,14.52,14.43,14.48,110600.8419
2010-05-26 12:00:00,14.46,14.52,14.44,14.49,52812.85878300804,14.46,14.52,14.44,14.49,52812.8588
2010-05-26 12:30:00,14.48,14.53,14.47,14.53,75774.97129735936,14.48,14.53,14.47,14.53,75774.9713
2010-05-26 13:00:00,14.53,14.57,14.52,14.55,142365.09758897818,14.53,14.57,14.52,14.55,142365.0976
2010-05-26 13:30:00,14.55,14.57,14.52,14.53,51664.75315729047,14.55,14.57,14.52,14.53,51664.7532
2010-05-26 14:00:00,14.54,14.54,14.48,14.52,101415.996938385,14.54,14.54,14.48,14.52,101415.9969
2010-05-26 14:30:00,14.52,14.55,14.46,14.5,347110.60084194416,14.52,14.55,14.46,14.5,347110.6008
2010-05-26 15:00:00,14.49,14.53,14.32,14.38,149636.43321852278,14.49,14.53,14.32,14.38,149636.4332
2010-05-26 15:30:00,14.37,14.48,14.35,14.41,945656.3337160352,14.37,14.48,14.35,14.41,945656.3337
2010-05-27 09:30:00,14.42,14.66,14.38,14.6,191733.6394948336,14.42,14.66,14.38,14.6,191733.6395
2010-05-27 10:00:00,14.6,14.63,14.56,14.63,102564.10256410256,14.6,14.63,14.56,14.63,102564.1026
2010-05-27 10:30:00,14.63,14.66,14.6,14.62,75392.26942212017,14.63,14.66,14.6,14.62,75392.2694
2010-05-27 11:00:00,14.61,14.63,14.58,14.62,75774.97129735936,14.61,14.63,14.58,14.62,75774.9713
2010-05-27 11:30:00,14.62,14.65,14.57,14.65,118637.5813241485,14.62,14.65,14.57,14.65,118637.5813
2010-05-27 12:00:00,14.65,14.68,14.64,14.68,78453.88442403368,14.65,14.68,14.64,14.68,78453.8844
2010-05-27 12:30:00,14.68,14.69,14.65,14.68,52047.45503252966,14.68,14.69,14.65,14.68,52047.455
2010-05-27 13:00:00,14.67,14.71,14.64,14.7,76157.67317259854,14.67,14.71,14.64,14.7,76157.6732
2010-05-27 13:30:00,14.7,14.73,14.69,14.71,101798.6988136242,14.7,14.73,14.69,14.71,101798.6988
2010-05-27 14:00:00,14.71,14.73,14.7,14.72,61615.00191350938,14.71,14.73,14.7,14.72,61615.0019
2010-05-27 14:30:00,14.72,14.74,14.72,14.73,69651.74129353234,14.72,14.74,14.72,14.73,69651.7413
2010-05-27 15:00:00,14.73,14.75,14.71,14.75,158438.5763490241,14.73,14.75,14.71,14.75,158438.5763
2010-05-27 15:30:00,14.75,14.84,14.73,14.83,345962.4952162265,14.75,14.84,14.73,14.83,345962.4952
2010-05-28 09:30:00,14.8,14.84,14.65,14.79,163413.70072713358,14.8,14.84,14.65,14.79,163413.7007
2010-05-28 10:00:00,14.79,14.81,14.74,14.75,134328.35820895524,14.79,14.81,14.74,14.75,134328.3582
2010-05-28 10:30:00,14.75,14.78,14.71,14.72,102181.40068886336,14.75,14.78,14.71,14.72,102181.4007
2010-05-28 11:00:00,14.72,14.75,14.69,14.72,125143.51320321472,14.72,14.75,14.69,14.72,125143.5132
2010-05-28 11:30:00,14.72,14.8,14.72,14.76,58936.088786835055,14.72,14.8,14.72,14.76,58936.0888
2010-05-28 12:00:00,14.76,14.8,14.75,14.79,83811.71067738232,14.76,14.8,14.75,14.79,83811.7107
2010-05-28 12:30:00,14.8,14.81,14.65,14.71,141599.6938384998,14.8,14.81,14.65,14.71,141599.6938
2010-05-28 13:00:00,14.72,14.75,14.7,14.73,101798.6988136242,14.72,14.75,14.7,14.73,101798.6988
2010-05-28 13:30:00,14.74,14.76,14.71,14.73,121316.49445082282,14.74,14.76,14.71,14.73,121316.4945
2010-05-28 14:00:00,14.72,14.75,14.68,14.75,126291.61882893227,14.72,14.75,14.68,14.75,126291.6188
2010-05-28 14:30:00,14.75,14.8,14.72,14.78,103712.20818982011,14.75,14.8,14.72,14.78,103712.2082
2010-05-28 15:00:00,14.77,14.83,14.76,14.83,86873.32567929583,14.77,14.83,14.76,14.83,86873.3257
2010-05-28 15:30:00,14.83,14.85,14.73,14.73,515882.1278224264,14.83,14.85,14.73,14.73,515882.1278
2010-06-01 09:30:00,14.68,14.71,14.51,14.59,131649.4450822809,14.68,14.71,14.51,14.59,131649.4451
2010-06-01 10:00:00,14.58,14.73,14.58,14.73,164944.50822809033,14.58,14.73,14.58,14.73,164944.5082
2010-06-01 10:30:00,14.73,14.76,14.72,14.75,198239.57137389973,14.73,14.76,14.72,14.75,198239.5714
2010-06-01 11:00:00,14.74,14.74,14.71,14.71,34060.46689628779,14.74,14.74,14.71,14.71,34060.4669
2010-06-01 11:30:00,14.72,14.72,14.63,14.63,39035.59127439725,14.72,14.72,14.63,14.63,39035.5913
2010-06-01 12:00:00,14.63,14.69,14.63,14.68,52430.15690776885,14.63,14.69,14.63,14.68,52430.1569
2010-06-01 12:30:00,14.68,14.68,14.62,14.62,90317.64255644853,14.68,14.68,14.62,14.62,90317.6426
2010-06-01 13:00:00,14.62,14.71,14.62,14.71,58170.68503635668,14.62,14.71,14.62,14.71,58170.685
2010-06-01 13:30:00,14.72,14.72,14.66,14.66,70034.44316877153,14.72,14.72,14.66,14.66,70034.4432
2010-06-01 14:00:00,14.66,14.66,14.63,14.65,62763.10753922695,14.66,14.66,14.63,14.65,62763.1075
2010-06-01 14:30:00,14.65,14.67,14.63,14.67,169154.2288557214,14.65,14.67,14.63,14.67,169154.2289
2010-06-01 15:00:00,14.66,14.68,14.59,14.6,197091.46574818212,14.66,14.68,14.59,14.6,197091.4657
2010-06-01 15:30:00,14.6,14.66,14.46,14.47,309605.81706850365,14.6,14.66,14.46,14.47,309605.8171
2010-06-02 09:30:00,14.56,14.56,14.37,14.43,106391.12131649443,14.56,14.56,14.37,14.43,106391.1213
2010-06-02 10:00:00,14.44,14.53,14.41,14.5,80750.09567546881,14.44,14.53,14.41,14.5,80750.0957
2010-06-02 10:30:00,14.51,14.53,14.49,14.53,40183.69690011481,14.51,14.53,14.49,14.53,40183.6969
2010-06-02 11:00:00,14.53,14.6,14.53,14.58,50516.6475315729,14.53,14.6,14.53,14.58,50516.6475
2010-06-02 11:30:00,14.58,14.65,14.58,14.65,68120.93379257558,14.58,14.65,14.58,14.65,68120.9338
2010-06-02 12:00:00,14.64,14.66,14.64,14.65,82280.90317642556,14.64,14.66,14.64,14.65,82280.9032
2010-06-02 12:30:00,14.65,14.66,14.63,14.64,140068.88633754305,14.65,14.66,14.63,14.64,140068.8863
2010-06-02 13:00:00,14.65,14.67,14.62,14.63,92996.55568312285,14.65,14.67,14.62,14.63,92996.5557
2010-06-02 13:30:00,14.64,14.64,14.6,14.61,48220.43628013777,14.64,14.64,14.6,14.61,48220.4363
2010-06-02 14:00:00,14.6,14.69,14.59,14.67,4871794.871794872,14.6,14.69,14.59,14.67,4871794.8718
2010-06-02 14:30:00,14.66,14.78,14.66,14.77,110218.14006888634,14.66,14.78,14.66,14.77,110218.1401
2010-06-02 15:00:00,14.77,14.83,14.76,14.83,141982.395713739,14.77,14.83,14.76,14.83,141982.3957
2010-06-02 15:30:00,14.83,14.91,14.78,14.91,413318.02525832376,14.83,14.91,14.78,14.91,413318.0253
2010-06-03 09:30:00,14.88,14.99,14.82,14.97,160352.08572522007,14.88,14.99,14.82,14.97,160352.0857
2010-06-03 10:00:00,14.98,14.98,14.9,14.92,159969.38384998086,14.98,14.98,14.9,14.92,159969.3838
2010-06-03 10:30:00,14.91,14.92,14.88,14.91,94910.0650593188,14.91,14.92,14.88,14.91,94910.0651
2010-06-03 11:00:00,14.91,14.92,14.87,14.87,90317.64255644853,14.91,14.92,14.87,14.87,90317.6426
2010-06-03 11:30:00,14.87,14.9,14.85,14.88,75392.26942212017,14.87,14.9,14.85,14.88,75392.2694
2010-06-03 12:00:00,14.89,14.89,14.77,14.8,79984.69192499043,14.89,14.89,14.77,14.8,79984.6919
2010-06-03 12:30:00,14.8,14.85,14.8,14.83,52430.15690776885,14.8,14.85,14.8,14.83,52430.1569
2010-06-03 13:00:00,14.83,14.86,14.81,14.82,53195.560658247225,14.83,14.86,14.81,14.82,53195.5607
2010-06-03 13:30:00,14.84,14.9,14.82,14.88,95292.76693455798,14.84,14.9,14.82,14.88,95292.7669
2010-06-03 14:00:00,14.88,14.9,14.85,14.89,49368.54190585534,14.88,14.9,14.85,14.89,49368.5419
2010-06-03 14:30:00,14.89,14.94,14.89,14.94,77305.77879831611,14.89,14.94,14.89,14.94,77305.7788
2010-06-03 15:00:00,14.94,14.94,14.89,14.94,144278.60696517414,14.94,14.94,14.89,14.94,144278.607
2010-06-03 15:30:00,14.94,14.94,14.89,14.94,250669.7282816686,14.94,14.94,14.89,14.94,250669.7283
2010-06-04 09:30:00,14.63,14.82,14.6,14.64,160734.78760045924,14.63,14.82,14.6,14.64,160734.7876
2010-06-04 10:00:00,14.64,14.67,14.6,14.66,127439.72445464984,14.64,14.67,14.6,14.66,127439.7245
2010-06-04 10:30:00,14.66,14.67,14.62,14.62,82280.90317642556,14.66,14.67,14.62,14.62,82280.9032
2010-06-04 11:00:00,14.62,14.65,14.55,14.55,65824.72254114045,14.62,14.65,14.55,14.55,65824.7225
2010-06-04 11:30:00,14.55,14.55,14.52,14.52,104860.3138155377,14.55,14.55,14.52,14.52,104860.3138
2010-06-04 12:00:00,14.52,14.52,14.45,14.5,79984.69192499043,14.52,14.52,14.45,14.5,79984.6919
2010-06-04 12:30:00,14.5,14.5,14.46,14.49,83811.71067738232,14.5,14.5,14.46,14.49,83811.7107
2010-06-04 13:00:00,14.49,14.52,14.43,14.44,199387.6769996173,14.49,14.52,14.43,14.44,199387.677
2010-06-04 13:30:00,14.45,14.47,14.43,14.45,184845.0057405281,14.45,14.47,14.43,14.45,184845.0057
2010-06-04 14:00:00,14.45,14.47,14.42,14.43,75774.97129735936,14.45,14.47,14.42,14.43,75774.9713
2010-06-04 14:30:00,14.43,14.43,14.35,14.37,121316.49445082282,14.43,14.43,14.35,14.37,121316.4945
2010-06-04 15:00:00,14.37,14.47,14.37,14.41,359357.0608495982,14.37,14.47,14.37,14.41,359357.0608
2010-06-04 15:30:00,14.41,14.43,14.34,14.37,260237.27516264832,14.41,14.43,14.34,14.37,260237.2752
2010-06-07 09:30:00,14.34,14.48,14.3,14.36,152698.0482204363,14.34,14.48,14.3,14.36,152698.0482
2010-06-07 10:00:00,14.37,14.43,14.36,14.39,136624.56946039037,14.37,14.43,14.36,14.39,136624.5695
2010-06-07 10:30:00,14.39,14.41,14.25,14.26,230386.5288939916,14.39,14.41,14.25,14.26,230386.5289
2010-06-07 11:00:00,14.26,14.28,14.24,14.27,162265.595101416,14.26,14.28,14.24,14.27,162265.5951
2010-06-07 11:30:00,14.26,14.32,14.26,14.32,114810.5625717566,14.26,14.32,14.26,14.32,114810.5626
2010-06-07 12:00:00,14.32,14.35,14.29,14.29,64293.9150401837,14.32,14.35,14.29,14.29,64293.915
2010-06-07 12:30:00,14.29,14.33,14.29,14.33,43245.31190202832,14.29,14.33,14.29,14.33,43245.3119
2010-06-07 13:00:00,14.33,14.37,14.31,14.37,63528.511289705326,14.33,14.37,14.31,14.37,63528.5113
2010-06-07 13:30:00,14.37,14.39,14.31,14.32,95675.46880979717,14.37,14.39,14.31,14.32,95675.4688
2010-06-07 14:00:00,14.32,14.36,14.31,14.34,238805.97014925376,14.32,14.36,14.31,14.34,238805.9701
2010-06-07 14:30:00,14.34,14.34,14.27,14.28,96440.87256027554,14.34,14.34,14.27,14.28,96440.8726
2010-06-07 15:00:00,14.28,14.35,14.25,14.25,196326.0619977038,14.28,14.35,14.25,14.25,196326.062
2010-06-07 15:30:00,14.25,14.28,14.2,14.21,368159.2039800995,14.25,14.28,14.2,14.21,368159.204
2010-06-08 09:30:00,14.18,14.26,14.08,14.1,153080.75009567547,14.18,14.26,14.08,14.1,153080.7501
2010-06-08 10:00:00,14.11,14.18,14.09,14.12,83429.00880214313,14.11,14.18,14.09,14.12,83429.0088
2010-06-08 10:30:00,14.12,14.14,14.11,14.12,309223.11519326444,14.12,14.14,14.11,14.12,309223.1152
2010-06-08 11:00:00,14.12,14.18,14.05,14.17,176808.26636050516,14.12,14.18,14.05,14.17,176808.2664
2010-06-08 11:30:00,14.17,14.2,14.14,14.16,369307.3096058171,14.17,14.2,14.14,14.16,369307.3096
2010-06-08 12:00:00,14.16,14.17,14.1,14.11,83811.71067738232,14.16,14.17,14.1,14.11,83811.7107
2010-06-08 12:30:00,14.13,14.13,14.1,14.12,65442.02066590127,14.13,14.13,14.1,14.12,65442.0207
2010-06-08 13:00:00,14.12,14.13,14.07,14.07,142365.09758897818,14.12,14.13,14.07,14.07,142365.0976
2010-06-08 13:30:00,14.06,14.07,13.97,14.0,74626.86567164179,14.06,14.07,13.97,14.0,74626.8657
2010-06-08 14:00:00,14.0,14.03,13.96,14.02,137772.67508610792,14.0,14.03,13.96,14.02,137772.6751
2010-06-08 14:30:00,14.01,14.04,13.99,14.0,221201.68388825105,14.01,14.04,13.99,14.0,221201.6839
2010-06-08 15:00:00,14.0,14.02,13.96,14.01,342135.4764638347,14.0,14.02,13.96,14.01,342135.4765
2010-06-08 15:30:00,14.01,14.13,14.01,14.09,350172.2158438577,14.01,14.13,14.01,14.09,350172.2158
2010-06-09 09:30:00,14.19,14.31,14.1,14.14,78453.88442403368,14.19,14.31,14.1,14.14,78453.8844
2010-06-09 10:00:00,14.16,14.18,14.09,14.16,202449.2920015308,14.16,14.18,14.09,14.16,202449.292
2010-06-09 10:30:00,14.16,14.21,14.12,14.2,83046.30692690394,14.16,14.21,14.12,14.2,83046.3069
2010-06-09 11:00:00,14.19,14.27,14.19,14.26,174129.35323383086,14.19,14.27,14.19,14.26,174129.3532
2010-06-09 11:30:00,14.26,14.29,14.25,14.27,30233.44814389591,14.26,14.29,14.25,14.27,30233.4481
2010-06-09 12:00:00,14.27,14.27,14.23,14.25,42862.61002678913,14.27,14.27,14.23,14.25,42862.61
2010-06-09 12:30:00,14.25,14.25,14.21,14.21,53960.9644087256,14.25,14.25,14.21,14.21,53960.9644
2010-06-09 13:00:00,14.21,14.24,14.21,14.22,83811.71067738232,14.21,14.24,14.21,14.22,83811.7107
2010-06-09 13:30:00,14.22,14.24,14.19,14.21,37504.78377344049,14.22,14.24,14.19,14.21,37504.7838
2010-06-09 14:00:00,14.22,14.23,14.17,14.2,59701.49253731344,14.22,14.23,14.17,14.2,59701.4925
2010-06-09 14:30:00,14.2,14.21,14.1,14.11,147722.92384232685,14.2,14.21,14.1,14.11,147722.9238
2010-06-09 15:00:00,14.11,14.15,14.06,14.12,161117.48947569844,14.11,14.15,14.06,14.12,161117.4895
2010-06-09 15:30:00,14.12,14.12,14.04,14.06,242250.28702640644,14.12,14.12,14.04,14.06,242250.287
2010-06-10 09:30:00,14.19,14.3,14.19,14.27,96823.57443551472,14.19,14.3,14.19,14.27,96823.5744
2010-06-10 10:00:00,14.27,14.3,14.21,14.23,154228.85572139305,14.27,14.3,14.21,14.23,154228.8557
2010-06-10 10:30:00,14.24,14.25,14.23,14.23,92231.15193264448,14.24,14.25,14.23,14.23,92231.1519
2010-06-10 11:00:00,14.23,14.24,14.21,14.22,204745.50325296595,14.23,14.24,14.21,14.22,204745.5033
2010-06-10 11:30:00,14.21,14.24,14.19,14.23,82663.60505166475,14.21,14.24,14.19,14.23,82663.6051
2010-06-10 12:00:00,14.23,14.23,14.17,14.19,437810.94527363183,14.23,14.23,14.17,14.19,437810.9453
2010-06-10 12:30:00,14.2,14.2,14.15,14.17,45924.22502870264,14.2,14.2,14.15,14.17,45924.225
2010-06-10 13:00:00,14.18,14.2,14.16,14.2,13394.565633371603,14.18,14.2,14.16,14.2,13394.5656
2010-06-10 13:30:00,14.21,14.24,14.21,14.23,20283.199387677,14.21,14.24,14.21,14.23,20283.1994
2010-06-10 14:00:00,14.23,14.24,14.21,14.24,49751.24378109453,14.23,14.24,14.21,14.24,49751.2438
2010-06-10 14:30:00,14.24,14.29,14.24,14.28,94144.6613088404,14.24,14.29,14.24,14.28,94144.6613
2010-06-10 15:00:00,14.29,14.31,14.27,14.27,83811.71067738232,14.29,14.31,14.27,14.27,83811.7107
2010-06-10 15:30:00,14.27,14.29,14.2,14.25,729812.4760811329,14.27,14.29,14.2,14.25,729812.4761
2010-06-11 09:30:00,14.11,14.28,14.11,14.28,175277.4588595484,14.11,14.28,14.11,14.28,175277.4589
2010-06-11 10:00:00,14.29,14.35,14.25,14.34,110983.54381936471,14.29,14.35,14.25,14.34,110983.5438
2010-06-11 10:30:00,14.34,14.35,14.29,14.32,33677.7650210486,14.34,14.35,14.29,14.32,33677.765
2010-06-11 11:00:00,14.32,14.32,14.22,14.24,45541.52315346345,14.32,14.32,14.22,14.24,45541.5232
2010-06-11 11:30:00,14.24,14.29,14.21,14.28,72330.65442020666,14.24,14.29,14.21,14.28,72330.6544
2010-06-11 12:00:00,14.28,14.3,14.26,14.26,68886.33754305396,14.28,14.3,14.26,14.26,68886.3375
2010-06-11 12:30:00,14.27,14.31,14.25,14.31,54343.66628396479,14.27,14.31,14.25,14.31,54343.6663
2010-06-11 13:00:00,14.31,14.35,14.31,14.32,48985.84003061615,14.31,14.35,14.31,14.32,48985.84
2010-06-11 13:30:00,14.33,14.33,14.28,14.29,41714.504401071565,14.33,14.33,14.28,14.29,41714.5044
2010-06-11 14:00:00,14.29,14.31,14.25,14.26,73096.05817068504,14.29,14.31,14.25,14.26,73096.0582
2010-06-11 14:30:00,14.26,14.31,14.26,14.3,46306.92690394183,14.26,14.31,14.26,14.3,46306.9269
2010-06-11 15:00:00,14.3,14.35,14.28,14.34,77305.77879831611,14.3,14.35,14.28,14.34,77305.7788
2010-06-11 15:30:00,14.34,14.4,14.33,14.38,266360.5051664753,14.34,14.4,14.33,14.38,266360.5052
2010-06-14 09:30:00,14.42,14.54,14.41,14.53,63911.21316494452,14.42,14.54,14.41,14.53,63911.2132
2010-06-14 10:00:00,14.53,14.56,14.5,14.56,58170.68503635668,14.53,14.56,14.5,14.56,58170.685
2010-06-14 10:30:00,14.56,14.6,14.54,14.59,158438.5763490241,14.56,14.6,14.54,14.59,158438.5763
2010-06-14 11:00:00,14.59,14.64,14.59,14.64,155376.9613471106,14.59,14.64,14.59,14.64,155376.9613
2010-06-14 11:30:00,14.64,14.67,14.62,14.65,100267.89131266745,14.64,14.67,14.62,14.65,100267.8913
2010-06-14 12:00:00,14.65,14.66,14.64,14.66,69269.03941829315,14.65,14.66,14.64,14.66,69269.0394
2010-06-14 12:30:00,14.66,14.67,14.64,14.64,90700.34443168771,14.66,14.67,14.64,14.64,90700.3444
2010-06-14 13:00:00,14.64,14.7,14.64,14.67,112897.05319556066,14.64,14.7,14.64,14.67,112897.0532
2010-06-14 13:30:00,14.68,14.71,14.64,14.64,78453.88442403368,14.68,14.71,14.64,14.64,78453.8844
2010-06-14 14:00:00,14.64,14.65,14.59,14.62,71947.95254496747,14.64,14.65,14.59,14.62,71947.9525
2010-06-14 14:30:00,14.62,14.63,14.58,14.63,105625.71756601609,14.62,14.63,14.58,14.63,105625.7176
2010-06-14 15:00:00,14.63,14.65,14.6,14.62,125526.2150784539,14.63,14.65,14.6,14.62,125526.2151
2010-06-14 15:30:00,14.61,14.61,14.54,14.55,309605.81706850365,14.61,14.61,14.54,14.55,309605.8171
2010-06-15 09:30:00,14.56,14.67,14.38,14.64,250287.02640642945,14.56,14.67,14.38,14.64,250287.0264
2010-06-15 10:00:00,14.63,14.64,14.56,14.58,146574.81821660927,14.63,14.64,14.56,14.58,146574.8182
2010-06-15 10:30:00,14.58,14.59,14.56,14.57,112897.05319556066,14.58,14.59,14.56,14.57,112897.0532
2010-06-15 11:00:00,14.57,14.57,14.53,14.54,68503.63566781477,14.57,14.57,14.53,14.54,68503.6357
2010-06-15 11:30:00,14.55,14.55,14.51,14.52,69269.03941829315,14.55,14.55,14.51,14.52,69269.0394
2010-06-15 12:00:00,14.52,14.56,14.52,14.53,81132.797550708,14.52,14.56,14.52,14.53,81132.7976
2010-06-15 12:30:00,14.54,14.55,14.51,14.53,88021.4313050134,14.54,14.55,14.51,14.53,88021.4313
2010-06-15 13:00:00,14.54,14.55,14.5,14.54,138920.7807118255,14.54,14.55,14.5,14.54,138920.7807
2010-06-15 13:30:00,14.54,14.55,14.51,14.52,43628.01377726751,14.54,14.55,14.51,14.52,43628.0138
2010-06-15 14:00:00,14.52,14.55,14.52,14.52,100650.59318790662,14.52,14.55,14.52,14.52,100650.5932
2010-06-15 14:30:00,14.53,14.54,14.5,14.52,138538.0788365863,14.53,14.54,14.5,14.52,138538.0788
2010-06-15 15:00:00,14.52,14.55,14.51,14.55,75774.97129735936,14.52,14.55,14.51,14.55,75774.9713
2010-06-15 15:30:00,14.55,14.6,14.53,14.6,222349.78951396863,14.55,14.6,14.53,14.6,222349.7895
2010-06-16 09:30:00,14.56,14.75,14.56,14.65,151167.24071947954,14.56,14.75,14.56,14.65,151167.2407
2010-06-16 10:00:00,14.65,14.66,14.61,14.62,96058.17068503636,14.65,14.66,14.61,14.62,96058.1707
2010-06-16 10:30:00,14.62,14.63,14.6,14.62,91848.45005740528,14.62,14.63,14.6,14.62,91848.4501
2010-06-16 11:00:00,14.63,14.66,14.6,14.64,114810.5625717566,14.63,14.66,14.6,14.64,114810.5626
2010-06-16 11:30:00,14.64,14.65,14.6,14.61,70034.44316877153,14.64,14.65,14.6,14.61,70034.4432
2010-06-16 12:00:00,14.61,14.65,14.61,14.62,102564.10256410256,14.61,14.65,14.61,14.62,102564.1026
2010-06-16 12:30:00,14.61,14.62,14.58,14.58,50899.34940681209,14.61,14.62,14.58,14.58,50899.3494
2010-06-16 13:00:00,14.59,14.61,14.57,14.6,42862.61002678913,14.59,14.61,14.57,14.6,42862.61
2010-06-16 13:30:00,14.6,14.63,14.59,14.63,46689.62877918102,14.6,14.63,14.59,14.63,46689.6288
2010-06-16 14:00:00,14.63,14.65,14.62,14.64,57787.98316111749,14.63,14.65,14.62,14.64,57787.9832
2010-06-16 14:30:00,14.65,14.66,14.61,14.61,218905.47263681592,14.65,14.66,14.61,14.61,218905.4726
2010-06-16 15:00:00,14.61,14.61,14.55,14.57,100650.59318790662,14.61,14.61,14.55,14.57,100650.5932
2010-06-16 15:30:00,14.56,14.61,14.55,14.61,159586.6819747417,14.56,14.61,14.55,14.61,159586.682
2010-06-17 09:30:00,14.72,14.75,14.63,14.66,104094.91006505932,14.72,14.75,14.63,14.66,104094.9101
2010-06-17 10:00:00,14.65,14.65,14.59,14.6,74244.1637964026,14.65,14.65,14.59,14.6,74244.1638
2010-06-17 10:30:00,14.6,14.62,14.58,14.6,119020.28319938768,14.6,14.62,14.58,14.6,119020.2832
2010-06-17 11:00:00,14.59,14.62,14.58,14.59,29085.34251817834,14.59,14.62,14.58,14.59,29085.3425
2010-06-17 11:30:00,14.58,14.6,14.58,14.59,139303.48258706467,14.58,14.6,14.58,14.59,139303.4826
2010-06-17 12:00:00,14.59,14.6,14.57,14.57,40183.69690011481,14.59,14.6,14.57,14.57,40183.6969
2010-06-17 12:30:00,14.58,14.61,14.58,14.6,27554.535017221584,14.58,14.61,14.58,14.6,27554.535
2010-06-17 13:00:00,14.58,14.6,14.57,14.57,57405.2812858783,14.58,14.6,14.57,14.57,57405.2813
2010-06-17 13:30:00,14.58,14.63,14.58,14.62,51664.75315729047,14.58,14.63,14.58,14.62,51664.7532
2010-06-17 14:00:00,14.62,14.64,14.61,14.63,49368.54190585534,14.62,14.64,14.61,14.63,49368.5419
2010-06-17 14:30:00,14.63,14.64,14.62,14.64,85725.22005357826,14.63,14.64,14.62,14.64,85725.2201
2010-06-17 15:00:00,14.64,14.64,14.56,14.56,150784.5388442403,14.64,14.64,14.56,14.56,150784.5388
2010-06-17 15:30:00,14.56,14.63,14.56,14.61,273249.13892078074,14.56,14.63,14.56,14.61,273249.1389
2010-06-18 09:30:00,14.61,14.75,14.58,14.58,781094.5273631841,14.61,14.75,14.58,14.58,781094.5274
2010-06-18 10:00:00,14.58,14.67,14.58,14.66,140834.29008802143,14.58,14.67,14.58,14.66,140834.2901
2010-06-18 10:30:00,14.66,14.73,14.66,14.72,198239.57137389973,14.66,14.73,14.66,14.72,198239.5714
2010-06-18 11:00:00,14.72,14.73,14.66,14.66,59701.49253731344,14.72,14.73,14.66,14.66,59701.4925
2010-06-18 11:30:00,14.65,14.67,14.64,14.64,60466.89628779182,14.65,14.67,14.64,14.64,60466.8963
2010-06-18 12:00:00,14.65,14.66,14.63,14.63,121699.196326062,14.65,14.66,14.63,14.63,121699.1963
2010-06-18 12:30:00,14.64,14.67,14.62,14.65,88021.4313050134,14.64,14.67,14.62,14.65,88021.4313
2010-06-18 13:00:00,14.65,14.69,14.64,14.69,43245.31190202832,14.65,14.69,14.64,14.69,43245.3119
2010-06-18 13:30:00,14.68,14.7,14.65,14.66,58936.088786835055,14.68,14.7,14.65,14.66,58936.0888
2010-06-18 14:00:00,14.67,14.71,14.66,14.71,57022.57941063911,14.67,14.71,14.66,14.71,57022.5794
2010-06-18 14:30:00,14.7,14.73,14.68,14.72,2128587.830080368,14.7,14.73,14.68,14.72,2128587.8301
2010-06-18 15:00:00,14.72,14.72,14.68,14.71,137772.67508610792,14.72,14.72,14.68,14.71,137772.6751
2010-06-18 15:30:00,14.71,14.75,14.7,14.74,402602.3727516265,14.71,14.75,14.7,14.74,402602.3728
2010-06-21 09:30:00,14.84,14.93,14.79,14.92,304630.6926903942,14.84,14.93,14.79,14.92,304630.6927
2010-06-21 10:00:00,14.9,14.91,14.88,14.89,267125.9089169537,14.9,14.91,14.88,14.89,267125.9089
2010-06-21 10:30:00,14.89,14.9,14.83,14.86,200153.0807500957,14.89,14.9,14.83,14.86,200153.0808
2010-06-21 11:00:00,14.85,14.86,14.83,14.83,102564.10256410256,14.85,14.86,14.83,14.83,102564.1026
2010-06-21 11:30:00,14.83,14.84,14.78,14.8,99502.48756218904,14.83,14.84,14.78,14.8,99502.4876
2010-06-21 12:00:00,14.8,14.82,14.74,14.76,80367.39380022962,14.8,14.82,14.74,14.76,80367.3938
2010-06-21 12:30:00,14.76,14.82,14.76,14.81,102946.80443934177,14.76,14.82,14.76,14.81,102946.8044
2010-06-21 13:00:00,14.81,14.82,14.79,14.81,113662.45694603903,14.81,14.82,14.79,14.81,113662.4569
2010-06-21 13:30:00,14.81,14.82,14.78,14.81,208189.82013011863,14.81,14.82,14.78,14.81,208189.8201
2010-06-21 14:00:00,14.81,14.86,14.81,14.82,156525.06697282818,14.81,14.86,14.81,14.82,156525.067
2010-06-21 14:30:00,14.82,14.82,14.8,14.82,163796.40260237275,14.82,14.82,14.8,14.82,163796.4026
2010-06-21 15:00:00,14.82,14.82,14.75,14.76,390738.6146192117,14.82,14.82,14.75,14.76,390738.6146
2010-06-21 15:30:00,14.76,14.85,14.76,14.84,652506.6972828167,14.76,14.85,14.76,14.84,652506.6973
2010-06-22 09:30:00,14.87,15.01,14.87,15.0,163413.70072713358,14.87,15.01,14.87,15.0,163413.7007
2010-06-22 10:00:00,15.0,15.0,14.94,14.96,277841.561423651,15.0,15.0,14.94,14.96,277841.5614
2010-06-22 10:30:00,14.96,14.97,14.92,14.96,144661.30884041332,14.96,14.97,14.92,14.96,144661.3088
2010-06-22 11:00:00,14.96,14.97,14.92,14.95,135859.165709912,14.96,14.97,14.92,14.95,135859.1657
2010-06-22 11:30:00,14.95,14.99,14.94,14.98,172981.24760811328,14.95,14.99,14.94,14.98,172981.2476
2010-06-22 12:00:00,14.98,14.99,14.96,14.96,66207.42441637964,14.98,14.99,14.96,14.96,66207.4244
2010-06-22 12:30:00,14.96,14.96,14.94,14.96,73861.46192116341,14.96,14.96,14.94,14.96,73861.4619
2010-06-22 13:00:00,14.96,14.97,14.93,14.94,63528.511289705326,14.96,14.97,14.93,14.94,63528.5113
2010-06-22 13:30:00,14.94,14.96,14.92,14.94,121316.49445082282,14.94,14.96,14.92,14.94,121316.4945
2010-06-22 14:00:00,14.94,14.95,14.9,14.91,218140.0688863376,14.94,14.95,14.9,14.91,218140.0689
2010-06-22 14:30:00,14.91,14.93,14.84,14.87,426329.8890164562,14.91,14.93,14.84,14.87,426329.889
2010-06-22 15:00:00,14.86,14.88,14.82,14.83,284730.1951779564,14.86,14.88,14.82,14.83,284730.1952
2010-06-22 15:30:00,14.83,14.84,14.77,14.79,690011.4810562572,14.83,14.84,14.77,14.79,690011.4811
2010-06-23 09:30:00,14.77,14.8,14.65,14.75,156142.36509758898,14.77,14.8,14.65,14.75,156142.3651
2010-06-23 10:00:00,14.75,14.75,14.63,14.66,182931.49636433212,14.75,14.75,14.63,14.66,182931.4964
2010-06-23 10:30:00,14.66,14.76,14.66,14.75,123612.70570225795,14.66,14.76,14.66,14.75,123612.7057
2010-06-23 11:00:00,14.75,14.78,14.74,14.77,122081.8982013012,14.75,14.78,14.74,14.77,122081.8982
2010-06-23 11:30:00,14.78,14.79,14.75,14.78,133180.25258323766,14.78,14.79,14.75,14.78,133180.2526
2010-06-23 12:00:00,14.77,14.78,14.7,14.71,77305.77879831611,14.77,14.78,14.7,14.71,77305.7788
2010-06-23 12:30:00,14.7,14.72,14.69,14.72,92231.15193264448,14.7,14.72,14.69,14.72,92231.1519
2010-06-23 13:00:00,14.72,14.75,14.71,14.74,250669.7282816686,14.72,14.75,14.71,14.74,250669.7283
2010-06-23 13:30:00,14.73,14.78,14.73,14.76,170302.33448143897,14.73,14.78,14.73,14.76,170302.3345
2010-06-23 14:00:00,14.76,14.79,14.72,14.79,143513.20321469576,14.76,14.79,14.72,14.79,143513.2032
2010-06-23 14:30:00,14.78,14.85,14.72,14.73,160352.08572522007,14.78,14.85,14.72,14.73,160352.0857
2010-06-23 15:00:00,14.74,14.75,14.69,14.74,228473.01951779565,14.74,14.75,14.69,14.74,228473.0195
2010-06-23 15:30:00,14.73,14.78,14.71,14.76,469575.2009184845,14.73,14.78,14.71,14.76,469575.2009
2010-06-24 09:30:00,14.66,14.75,14.6,14.64,160352.08572522007,14.66,14.75,14.6,14.64,160352.0857
2010-06-24 10:00:00,14.65,14.73,14.63,14.7,108304.6306926904,14.65,14.73,14.63,14.7,108304.6307
2010-06-24 10:30:00,14.7,14.71,14.62,14.67,114045.15882127822,14.7,14.71,14.62,14.67,114045.1588
2010-06-24 11:00:00,14.67,14.7,14.62,14.66,97971.6800612323,14.67,14.7,14.62,14.66,97971.6801
2010-06-24 11:30:00,14.66,14.66,14.61,14.62,490241.1021814007,14.66,14.66,14.61,14.62,490241.1022
2010-06-24 12:00:00,14.63,14.65,14.59,14.59,148871.0294680444,14.63,14.65,14.59,14.59,148871.0295
2010-06-24 12:30:00,14.59,14.62,14.59,14.61,119785.68694986608,14.59,14.62,14.59,14.61,119785.6869
2010-06-24 13:00:00,14.61,14.64,14.61,14.62,379640.2602372752,14.61,14.64,14.61,14.62,379640.2602
2010-06-24 13:30:00,14.62,14.68,14.62,14.68,476463.8346727899,14.62,14.68,14.62,14.68,476463.8347
2010-06-24 14:00:00,14.67,14.68,14.64,14.64,76157.67317259854,14.67,14.68,14.64,14.64,76157.6732
2010-06-24 14:30:00,14.64,14.64,14.54,14.56,58936.088786835055,14.64,14.64,14.54,14.56,58936.0888
2010-06-24 15:00:00,14.56,14.59,14.51,14.53,192499.0432453119,14.56,14.59,14.51,14.53,192499.0432
2010-06-24 15:30:00,14.53,14.54,14.48,14.5,473019.5177956372,14.53,14.54,14.48,14.5,473019.5178
2010-06-25 09:30:00,14.58,14.58,14.47,14.49,64676.61691542289,14.58,14.58,14.47,14.49,64676.6169
2010-06-25 10:00:00,14.5,14.51,14.47,14.48,128205.12820512822,14.5,14.51,14.47,14.48,128205.1282
2010-06-25 10:30:00,14.48,14.49,14.42,14.44,86490.62380405664,14.48,14.49,14.42,14.44,86490.6238
2010-06-25 11:00:00,14.43,14.49,14.43,14.49,76157.67317259854,14.43,14.49,14.43,14.49,76157.6732
2010-06-25 11:30:00,14.49,14.52,14.44,14.47,79219.28817451205,14.49,14.52,14.44,14.47,79219.2882
2010-06-25 12:00:00,14.46,14.51,14.45,14.5,80367.39380022962,14.46,14.51,14.45,14.5,80367.3938
2010-06-25 12:30:00,14.5,14.53,14.48,14.5,259089.1695369308,14.5,14.53,14.48,14.5,259089.1695
2010-06-25 13:00:00,14.51,14.54,14.5,14.53,153463.45197091467,14.51,14.54,14.5,14.53,153463.452
2010-06-25 13:30:00,14.54,14.6,14.54,14.6,151932.64446995792,14.54,14.6,14.54,14.6,151932.6445
2010-06-25 14:00:00,14.6,14.61,14.55,14.56,97971.6800612323,14.6,14.61,14.55,14.56,97971.6801
2010-06-25 14:30:00,14.56,14.58,14.53,14.55,117872.17757367012,14.56,14.58,14.53,14.55,117872.1776
2010-06-25 15:00:00,14.55,14.56,14.52,14.55,136624.56946039037,14.55,14.56,14.52,14.55,136624.5695
2010-06-25 15:30:00,14.55,14.6,14.49,14.56,324531.190202832,14.55,14.6,14.49,14.56,324531.1902
2010-06-28 09:30:00,14.61,14.61,14.41,14.43,76540.37504783773,14.61,14.61,14.41,14.43,76540.375
2010-06-28 10:00:00,14.44,14.5,14.4,14.5,60849.598163031005,14.44,14.5,14.4,14.5,60849.5982
2010-06-28 10:30:00,14.5,14.6,14.5,14.59,61997.70378874857,14.5,14.6,14.5,14.59,61997.7038
2010-06-28 11:00:00,14.6,14.71,14.6,14.71,97206.27631075392,14.6,14.71,14.6,14.71,97206.2763
2010-06-28 11:30:00,14.71,14.76,14.7,14.74,197091.46574818212,14.71,14.76,14.7,14.74,197091.4657
2010-06-28 12:00:00,14.74,14.76,14.72,14.75,70799.8469192499,14.74,14.76,14.72,14.75,70799.8469
2010-06-28 12:30:00,14.75,14.79,14.72,14.79,50133.94565633372,14.75,14.79,14.72,14.79,50133.9457
2010-06-28 13:00:00,14.79,14.83,14.78,14.82,137389.97321086875,14.79,14.83,14.78,14.82,137389.9732
2010-06-28 13:30:00,14.82,14.84,14.81,14.84,87638.7294297742,14.82,14.84,14.81,14.84,87638.7294
2010-06-28 14:00:00,14.83,14.85,14.82,14.82,55874.473784921545,14.83,14.85,14.82,14.82,55874.4738
2010-06-28 14:30:00,14.82,14.87,14.82,14.85,118637.5813241485,14.82,14.87,14.82,14.85,118637.5813
2010-06-28 15:00:00,14.85,14.88,14.85,14.87,311136.6245694604,14.85,14.88,14.85,14.87,311136.6246
2010-06-28 15:30:00,14.86,14.88,14.82,14.82,384998.0864906238,14.86,14.88,14.82,14.82,384998.0865
2010-06-29 09:30:00,14.71,14.72,14.56,14.61,119402.98507462688,14.71,14.72,14.56,14.61,119402.9851
2010-06-29 10:00:00,14.6,14.61,14.5,14.51,285495.5989284348,14.6,14.61,14.5,14.51,285495.5989
2010-06-29 10:30:00,14.52,14.66,14.52,14.65,124378.10945273632,14.52,14.66,14.52,14.65,124378.1095
2010-06-29 11:00:00,14.65,14.66,14.61,14.61,98354.38193647147,14.65,14.66,14.61,14.61,98354.3819
2010-06-29 11:30:00,14.61,14.64,14.6,14.62,106773.82319173364,14.61,14.64,14.6,14.62,106773.8232
2010-06-29 12:00:00,14.62,14.64,14.61,14.61,113662.45694603903,14.62,14.64,14.61,14.61,113662.4569
2010-06-29 12:30:00,14.61,14.65,14.6,14.61,90700.34443168771,14.61,14.65,14.6,14.61,90700.3444
2010-06-29 13:00:00,14.62,14.62,14.59,14.6,84194.4125526215,14.62,14.62,14.59,14.6,84194.4126
2010-06-29 13:30:00,14.6,14.62,14.55,14.62,123995.40757749714,14.6,14.62,14.55,14.62,123995.4076
2010-06-29 14:00:00,14.61,14.67,14.6,14.65,99119.78568694986,14.61,14.67,14.6,14.65,99119.7857
2010-06-29 14:30:00,14.64,14.64,14.55,14.55,161882.89322617682,14.64,14.64,14.55,14.55,161882.8932
2010-06-29 15:00:00,14.55,14.61,14.46,14.46,352085.7252200536,14.55,14.61,14.46,14.46,352085.7252
2010-06-29 15:30:00,14.46,14.51,14.39,14.46,636815.9203980099,14.46,14.51,14.39,14.46,636815.9204
2010-06-30 09:30:00,14.59,14.59,14.35,14.4,83046.30692690394,14.59,14.59,14.35,14.4,83046.3069
2010-06-30 10:00:00,14.39,14.43,14.38,14.4,60849.598163031005,14.39,14.43,14.38,14.4,60849.5982
2010-06-30 10:30:00,14.39,14.49,14.39,14.44,78453.88442403368,14.39,14.49,14.39,14.44,78453.8844
2010-06-30 11:00:00,14.44,14.47,14.43,14.45,82280.90317642556,14.44,14.47,14.43,14.45,82280.9032
2010-06-30 11:30:00,14.46,14.51,14.45,14.5,84577.1144278607,14.46,14.51,14.45,14.5,84577.1144
2010-06-30 12:00:00,14.5,14.52,14.5,14.5,74244.1637964026,14.5,14.52,14.5,14.5,74244.1638
2010-06-30 12:30:00,14.5,14.51,14.47,14.48,171067.73823191735,14.5,14.51,14.47,14.48,171067.7382
2010-06-30 13:00:00,14.48,14.5,14.48,14.49,47837.73440489858,14.48,14.5,14.48,14.49,47837.7344
2010-06-30 13:30:00,14.48,14.5,14.48,14.49,103329.50631458094,14.48,14.5,14.48,14.49,103329.5063
2010-06-30 14:00:00,14.49,14.52,14.45,14.47,110983.54381936471,14.49,14.52,14.45,14.47,110983.5438
2010-06-30 14:30:00,14.47,14.48,14.45,14.46,35208.57252200536,14.47,14.48,14.45,14.46,35208.5725
2010-06-30 15:00:00,14.46,14.47,14.41,14.42,107921.9288174512,14.46,14.47,14.41,14.42,107921.9288
2010-06-30 15:30:00,14.41,14.42,14.29,14.34,745885.9548411787,14.41,14.42,14.29,14.34,745885.9548
2010-07-01 09:30:00,14.34,14.54,14.19,14.24,220053.5782625335,14.34,14.54,14.19,14.24,220053.5783
2010-07-01 10:00:00,14.23,14.23,14.14,14.19,313050.1339456564,14.23,14.23,14.14,14.19,313050.1339
2010-07-01 10:30:00,14.19,14.19,14.11,14.13,276693.45579793345,14.19,14.19,14.11,14.13,276693.4558
2010-07-01 11:00:00,14.13,14.18,14.11,14.14,267508.6107921929,14.13,14.18,14.11,14.14,267508.6108
2010-07-01 11:30:00,14.15,14.18,14.1,14.11,360122.4646000765,14.15,14.18,14.1,14.11,360122.4646
2010-07-01 12:00:00,14.1,14.11,14.06,14.07,204745.50325296595,14.1,14.11,14.06,14.07,204745.5033
2010-07-01 12:30:00,14.07,14.13,14.07,14.11,245311.90202831995,14.07,14.13,14.07,14.11,245311.902
2010-07-01 13:00:00,14.11,14.14,14.1,14.13,173746.65135859163,14.11,14.14,14.1,14.13,173746.6514
2010-07-01 13:30:00,14.13,14.17,14.12,14.16,198622.27324913893,14.13,14.17,14.12,14.16,198622.2732
2010-07-01 14:00:00,14.16,14.2,14.15,14.17,114810.5625717566,14.16,14.2,14.15,14.17,114810.5626
2010-07-01 14:30:00,14.17,14.17,14.1,14.13,173746.65135859163,14.17,14.17,14.1,14.13,173746.6514
2010-07-01 15:00:00,14.14,14.22,14.14,14.22,181783.39073861463,14.14,14.22,14.14,14.22,181783.3907
2010-07-01 15:30:00,14.22,14.27,14.19,14.23,295828.54955989285,14.22,14.27,14.19,14.23,295828.5496
2010-07-02 09:30:00,14.33,14.33,14.15,14.19,107539.22694221202,14.33,14.33,14.15,14.19,107539.2269
2010-07-02 10:00:00,14.18,14.25,14.14,14.22,68886.33754305396,14.18,14.25,14.14,14.22,68886.3375
2010-07-02 10:30:00,14.22,14.25,14.19,14.22,57405.2812858783,14.22,14.25,14.19,14.22,57405.2813
2010-07-02 11:00:00,14.21,14.22,14.18,14.18,34443.16877152698,14.21,14.22,14.18,14.18,34443.1688
2010-07-02 11:30:00,14.18,14.18,14.13,14.16,47072.330654420206,14.18,14.18,14.13,14.16,47072.3307
2010-07-02 12:00:00,14.16,14.19,14.14,14.17,61615.00191350938,14.16,14.19,14.14,14.17,61615.0019
2010-07-02 12:30:00,14.15,14.16,14.1,14.1,73096.05817068504,14.15,14.16,14.1,14.1,73096.0582
2010-07-02 13:00:00,14.09,14.14,14.07,14.1,50516.6475315729,14.09,14.14,14.07,14.1,50516.6475
2010-07-02 13:30:00,14.1,14.18,14.1,14.16,52047.45503252966,14.1,14.18,14.1,14.16,52047.455
2010-07-02 14:00:00,14.17,14.18,14.15,14.16,41331.802525832376,14.17,14.18,14.15,14.16,41331.8025
2010-07-02 14:30:00,14.17,14.17,14.13,14.16,32529.65939533104,14.17,14.17,14.13,14.16,32529.6594
2010-07-02 15:00:00,14.16,14.21,14.16,14.2,52812.85878300804,14.16,14.21,14.16,14.2,52812.8588
2010-07-02 15:30:00,14.2,14.25,14.16,14.16,153463.45197091467,14.2,14.25,14.16,14.16,153463.452
2010-07-06 09:30:00,14.28,14.32,14.17,14.3,210103.3295063146,14.28,14.32,14.17,14.3,210103.3295
2010-07-06 10:00:00,14.3,14.36,14.25,14.35,204745.50325296595,14.3,14.36,14.25,14.35,204745.5033
2010-07-06 10:30:00,14.36,14.41,14.34,14.36,112897.05319556066,14.36,14.41,14.34,14.36,112897.0532
2010-07-06 11:00:00,14.36,14.36,14.28,14.29,106391.12131649443,14.36,14.36,14.28,14.29,106391.1213
2010-07-06 11:30:00,14.29,14.32,14.29,14.29,80750.09567546881,14.29,14.32,14.29,14.29,80750.0957
2010-07-06 12:00:00,14.29,14.3,14.21,14.23,113279.75507079985,14.29,14.3,14.21,14.23,113279.7551
2010-07-06 12:30:00,14.22,14.23,14.17,14.18,79984.69192499043,14.22,14.23,14.17,14.18,79984.6919
2010-07-06 13:00:00,14.18,14.2,14.17,14.18,79984.69192499043,14.18,14.2,14.17,14.18,79984.6919
2010-07-06 13:30:00,14.18,14.19,14.1,14.12,184845.0057405281,14.18,14.19,14.1,14.12,184845.0057
2010-07-06 14:00:00,14.13,14.18,14.09,14.17,106391.12131649443,14.13,14.18,14.09,14.17,106391.1213
2010-07-06 14:30:00,14.16,14.19,14.15,14.15,120933.79257558363,14.16,14.19,14.15,14.15,120933.7926
2010-07-06 15:00:00,14.15,14.17,14.08,14.12,176042.8626100268,14.15,14.17,14.08,14.12,176042.8626
2010-07-06 15:30:00,14.12,14.17,14.1,14.14,345962.4952162265,14.12,14.17,14.1,14.14,345962.4952
2010-07-07 09:30:00,14.19,14.31,14.08,14.08,235361.65327210104,14.19,14.31,14.08,14.08,235361.6533
2010-07-07 10:00:00,14.09,14.15,14.07,14.12,177190.96823574437,14.09,14.15,14.07,14.12,177190.9682
2010-07-07 10:30:00,14.11,14.14,14.07,14.12,164179.10447761195,14.11,14.14,14.07,14.12,164179.1045
2010-07-07 11:00:00,14.12,14.14,14.08,14.1,119402.98507462688,14.12,14.14,14.08,14.1,119402.9851
2010-07-07 11:30:00,14.1,14.12,14.06,14.07,130501.33945656336,14.1,14.12,14.06,14.07,130501.3395
2010-07-07 12:00:00,14.07,14.08,14.03,14.04,184462.3038652889,14.07,14.08,14.03,14.04,184462.3039
2010-07-07 12:30:00,14.04,14.07,14.04,14.06,131649.4450822809,14.04,14.07,14.04,14.06,131649.4451
2010-07-07 13:00:00,14.06,14.18,14.06,14.17,122847.30195177958,14.06,14.18,14.06,14.17,122847.302
2010-07-07 13:30:00,14.17,14.19,14.16,14.18,73478.76004592422,14.17,14.19,14.16,14.18,73478.76
2010-07-07 14:00:00,14.18,14.19,14.15,14.15,99502.48756218904,14.18,14.19,14.15,14.15,99502.4876
2010-07-07 14:30:00,14.15,14.2,14.15,14.2,124378.10945273632,14.15,14.2,14.15,14.2,124378.1095
2010-07-07 15:00:00,14.2,14.23,14.18,14.22,112514.35132032148,14.2,14.23,14.18,14.22,112514.3513
2010-07-07 15:30:00,14.23,14.33,14.21,14.3,236509.7588978186,14.23,14.33,14.21,14.3,236509.7589
2010-07-08 09:30:00,14.33,14.42,14.24,14.41,222349.78951396863,14.33,14.42,14.24,14.41,222349.7895
2010-07-08 10:00:00,14.41,14.45,14.38,14.44,247225.4114045159,14.41,14.45,14.38,14.44,247225.4114
2010-07-08 10:30:00,14.44,14.48,14.41,14.42,180635.28511289705,14.44,14.48,14.41,14.42,180635.2851
2010-07-08 11:00:00,14.41,14.41,14.33,14.33,71182.54879448909,14.41,14.41,14.33,14.33,71182.5488
2010-07-08 11:30:00,14.33,14.36,14.29,14.31,66207.42441637964,14.33,14.36,14.29,14.31,66207.4244
2010-07-08 12:00:00,14.29,14.3,14.27,14.28,39800.99502487562,14.29,14.3,14.27,14.28,39800.995
2010-07-08 12:30:00,14.27,14.32,14.26,14.32,96058.17068503636,14.27,14.32,14.26,14.32,96058.1707
2010-07-08 13:00:00,14.31,14.41,14.31,14.37,285112.8970531956,14.31,14.41,14.31,14.37,285112.8971
2010-07-08 13:30:00,14.38,14.38,14.31,14.33,65442.02066590127,14.38,14.38,14.31,14.33,65442.0207
2010-07-08 14:00:00,14.33,14.34,14.25,14.27,99885.18943742824,14.33,14.34,14.25,14.27,99885.1894
2010-07-08 14:30:00,14.27,14.31,14.25,14.3,108304.6306926904,14.27,14.31,14.25,14.3,108304.6307
2010-07-08 15:00:00,14.29,14.32,14.27,14.32,122464.6000765404,14.29,14.32,14.27,14.32,122464.6001
2010-07-08 15:30:00,14.33,14.36,14.31,14.34,666283.9647914275,14.33,14.36,14.31,14.34,666283.9648
2010-07-09 09:30:00,14.37,14.42,14.31,14.34,87638.7294297742,14.37,14.42,14.31,14.34,87638.7294
2010-07-09 10:00:00,14.34,14.39,14.33,14.35,86873.32567929583,14.34,14.39,14.33,14.35,86873.3257
2010-07-09 10:30:00,14.35,14.38,14.35,14.35,56639.87753539992,14.35,14.38,14.35,14.35,56639.8775
2010-07-09 11:00:00,14.36,14.36,14.29,14.3,65442.02066590127,14.36,14.36,14.29,14.3,65442.0207
2010-07-09 11:30:00,14.3,14.34,14.29,14.33,37887.48564867968,14.3,14.34,14.29,14.33,37887.4856
2010-07-09 12:00:00,14.33,14.34,14.31,14.32,35973.976272483735,14.33,14.34,14.31,14.32,35973.9763
2010-07-09 12:30:00,14.32,14.35,14.31,14.34,31764.255644852663,14.32,14.35,14.31,14.34,31764.2556
2010-07-09 13:00:00,14.33,14.35,14.31,14.32,39035.59127439725,14.33,14.35,14.31,14.32,39035.5913
2010-07-09 13:30:00,14.32,14.32,14.29,14.3,82280.90317642556,14.32,14.32,14.29,14.3,82280.9032
2010-07-09 14:00:00,14.3,14.31,14.28,14.29,35973.976272483735,14.3,14.31,14.28,14.29,35973.9763
2010-07-09 14:30:00,14.28,14.34,14.27,14.33,25641.02564102564,14.28,14.34,14.27,14.33,25641.0256
2010-07-09 15:00:00,14.33,14.34,14.3,14.31,57405.2812858783,14.33,14.34,14.3,14.31,57405.2813
2010-07-09 15:30:00,14.31,14.35,14.3,14.33,169536.9307309606,14.31,14.35,14.3,14.33,169536.9307
2010-07-12 09:30:00,14.27,14.35,14.25,14.35,78453.88442403368,14.27,14.35,14.25,14.35,78453.8844
2010-07-12 10:00:00,14.34,14.34,14.31,14.32,49368.54190585534,14.34,14.34,14.31,14.32,49368.5419
2010-07-12 10:30:00,14.31,14.32,14.29,14.3,89169.53693073096,14.31,14.32,14.29,14.3,89169.5369
2010-07-12 11:00:00,14.29,14.29,14.24,14.26,47455.0325296594,14.29,14.29,14.24,14.26,47455.0325
2010-07-12 11:30:00,14.27,14.27,14.25,14.26,31381.553769613474,14.27,14.27,14.25,14.26,31381.5538
2010-07-12 12:00:00,14.27,14.28,14.25,14.26,30616.150019135097,14.27,14.28,14.25,14.26,30616.15
2010-07-12 12:30:00,14.25,14.28,14.24,14.24,24875.621890547263,14.25,14.28,14.24,14.24,24875.6219
2010-07-12 13:00:00,14.24,14.27,14.23,14.27,42862.61002678913,14.24,14.27,14.23,14.27,42862.61
2010-07-12 13:30:00,14.27,14.31,14.27,14.31,77305.77879831611,14.27,14.31,14.27,14.31,77305.7788
2010-07-12 14:00:00,14.31,14.31,14.27,14.28,73478.76004592422,14.31,14.31,14.27,14.28,73478.76
2010-07-12 14:30:00,14.28,14.31,14.26,14.28,56639.87753539992,14.28,14.31,14.26,14.28,56639.8775
2010-07-12 15:00:00,14.29,14.32,14.28,14.32,135093.7619594336,14.29,14.32,14.28,14.32,135093.762
2010-07-12 15:30:00,14.32,14.33,14.29,14.31,231917.3363949484,14.32,14.33,14.29,14.31,231917.3364
2010-07-13 09:30:00,14.43,14.6,14.37,14.56,135476.4638346728,14.43,14.6,14.37,14.56,135476.4638
2010-07-13 10:00:00,14.56,14.62,14.56,14.6,109835.43819364716,14.56,14.62,14.56,14.6,109835.4382
2010-07-13 10:30:00,14.61,14.61,14.55,14.55,104860.3138155377,14.61,14.61,14.55,14.55,104860.3138
2010-07-13 11:00:00,14.54,14.58,14.54,14.58,47455.0325296594,14.54,14.58,14.54,14.58,47455.0325
2010-07-13 11:30:00,14.58,14.66,14.58,14.64,74244.1637964026,14.58,14.66,14.58,14.64,74244.1638
2010-07-13 12:00:00,14.64,14.66,14.63,14.64,74626.86567164179,14.64,14.66,14.63,14.64,74626.8657
2010-07-13 12:30:00,14.64,14.64,14.62,14.62,40566.398775354,14.64,14.64,14.62,14.62,40566.3988
2010-07-13 13:00:00,14.61,14.62,14.58,14.59,43245.31190202832,14.61,14.62,14.58,14.59,43245.3119
2010-07-13 13:30:00,14.59,14.6,14.58,14.58,69269.03941829315,14.59,14.6,14.58,14.58,69269.0394
2010-07-13 14:00:00,14.58,14.63,14.58,14.6,81132.797550708,14.58,14.63,14.58,14.6,81132.7976
2010-07-13 14:30:00,14.61,14.63,14.6,14.62,60466.89628779182,14.61,14.63,14.6,14.62,60466.8963
2010-07-13 15:00:00,14.62,14.65,14.61,14.62,225411.4045158821,14.62,14.65,14.61,14.62,225411.4045
2010-07-13 15:30:00,14.62,14.65,14.61,14.63,315346.34519709146,14.62,14.65,14.61,14.63,315346.3452
2010-07-14 09:30:00,14.67,14.71,14.52,14.52,65442.02066590127,14.67,14.71,14.52,14.52,65442.0207
2010-07-14 10:00:00,14.53,14.58,14.5,14.56,199004.9751243781,14.53,14.58,14.5,14.56,199004.9751
2010-07-14 10:30:00,14.57,14.58,14.55,14.57,70034.44316877153,14.57,14.58,14.55,14.57,70034.4432
2010-07-14 11:00:00,14.57,14.58,14.54,14.56,194412.55262150784,14.57,14.58,14.54,14.56,194412.5526
2010-07-14 11:30:00,14.57,14.6,14.56,14.59,192881.7451205511,14.57,14.6,14.56,14.59,192881.7451
2010-07-14 12:00:00,14.58,14.58,14.56,14.57,78071.18254879449,14.58,14.58,14.56,14.57,78071.1825
2010-07-14 12:30:00,14.56,14.58,14.56,14.56,86107.92192881745,14.56,14.58,14.56,14.56,86107.9219
2010-07-14 13:00:00,14.56,14.57,14.52,14.52,201301.18637581324,14.56,14.57,14.52,14.52,201301.1864
2010-07-14 13:30:00,14.52,14.53,14.45,14.48,226176.8082663605,14.52,14.53,14.45,14.48,226176.8083
2010-07-14 14:00:00,14.48,14.48,14.42,14.45,241484.8832759281,14.48,14.48,14.42,14.45,241484.8833
2010-07-14 14:30:00,14.45,14.49,14.45,14.46,71947.95254496747,14.45,14.49,14.45,14.46,71947.9525
2010-07-14 15:00:00,14.47,14.48,14.45,14.47,125143.51320321472,14.47,14.48,14.45,14.47,125143.5132
2010-07-14 15:30:00,14.47,14.53,14.47,14.52,255262.15078453888,14.47,14.53,14.47,14.52,255262.1508
2010-07-15 09:30:00,14.55,14.59,14.53,14.58,147722.92384232685,14.55,14.59,14.53,14.58,147722.9238
2010-07-15 10:00:00,14.57,14.57,14.45,14.49,133945.65633371603,14.57,14.57,14.45,14.49,133945.6563
2010-07-15 10:30:00,14.49,14.5,14.46,14.46,94910.0650593188,14.49,14.5,14.46,14.46,94910.0651
2010-07-15 11:00:00,14.46,14.49,14.46,14.49,75774.97129735936,14.46,14.49,14.46,14.49,75774.9713
2010-07-15 11:30:00,14.48,14.5,14.46,14.47,55874.473784921545,14.48,14.5,14.46,14.47,55874.4738
2010-07-15 12:00:00,14.46,14.47,14.43,14.44,58936.088786835055,14.46,14.47,14.43,14.44,58936.0888
2010-07-15 12:30:00,14.44,14.47,14.43,14.46,34443.16877152698,14.44,14.47,14.43,14.46,34443.1688
2010-07-15 13:00:00,14.46,14.5,14.45,14.49,103712.20818982011,14.46,14.5,14.45,14.49,103712.2082
2010-07-15 13:30:00,14.49,14.5,14.48,14.49,29850.74626865672,14.49,14.5,14.48,14.49,29850.7463
2010-07-15 14:00:00,14.49,14.5,14.47,14.5,84577.1144278607,14.49,14.5,14.47,14.5,84577.1144
2010-07-15 14:30:00,14.5,14.51,14.46,14.47,135476.4638346728,14.5,14.51,14.46,14.47,135476.4638
2010-07-15 15:00:00,14.47,14.48,14.42,14.45,152315.3463451971,14.47,14.48,14.42,14.45,152315.3463
2010-07-15 15:30:00,14.47,14.55,14.46,14.52,357443.55147340224,14.47,14.55,14.46,14.52,357443.5515
2010-07-16 09:30:00,14.54,14.54,14.3,14.31,278606.9651741293,14.54,14.54,14.3,14.31,278606.9652
2010-07-16 10:00:00,14.31,14.31,14.24,14.29,88021.4313050134,14.31,14.31,14.24,14.29,88021.4313
2010-07-16 10:30:00,14.29,14.29,14.23,14.25,120933.79257558363,14.29,14.29,14.23,14.25,120933.7926
2010-07-16 11:00:00,14.25,14.25,14.21,14.23,82663.60505166475,14.25,14.25,14.21,14.23,82663.6051
2010-07-16 11:30:00,14.23,14.24,14.14,14.14,137007.27133562954,14.23,14.24,14.14,14.14,137007.2713
2010-07-16 12:00:00,14.14,14.14,14.07,14.09,143895.90508993494,14.14,14.14,14.07,14.09,143895.9051
2010-07-16 12:30:00,14.09,14.1,14.06,14.06,82280.90317642556,14.09,14.1,14.06,14.06,82280.9032
2010-07-16 13:00:00,14.07,14.08,14.02,14.02,154228.85572139305,14.07,14.08,14.02,14.02,154228.8557
2010-07-16 13:30:00,14.02,14.03,13.98,13.98,234213.54764638343,14.02,14.03,13.98,13.98,234213.5476
2010-07-16 14:00:00,13.98,13.99,13.97,13.98,96823.57443551472,13.98,13.99,13.97,13.98,96823.5744
2010-07-16 14:30:00,13.98,14.02,13.97,14.0,252583.2376578645,13.98,14.02,13.97,14.0,252583.2377
2010-07-16 15:00:00,14.0,14.01,13.95,13.96,150019.13509376196,14.0,14.01,13.95,13.96,150019.1351
2010-07-16 15:30:00,13.96,13.98,13.92,13.94,543053.9609644087,13.96,13.98,13.92,13.94,543053.961
2010-07-19 09:30:00,13.93,14.08,13.86,13.88,212016.8388825105,13.93,14.08,13.86,13.88,212016.8389
2010-07-19 10:00:00,13.88,13.94,13.83,13.84,268656.7164179105,13.88,13.94,13.83,13.84,268656.7164
2010-07-19 10:30:00,13.83,13.84,13.75,13.78,220436.28013777267,13.83,13.84,13.75,13.78,220436.2801
2010-07-19 11:00:00,13.78,13.79,13.74,13.74,293149.63643321855,13.78,13.79,13.74,13.74,293149.6364
2010-07-19 11:30:00,13.74,13.75,13.69,13.7,251435.13203214697,13.74,13.75,13.69,13.7,251435.132
2010-07-19 12:00:00,13.7,13.74,13.69,13.73,191733.6394948336,13.7,13.74,13.69,13.73,191733.6395
2010-07-19 12:30:00,13.73,13.74,13.71,13.72,200153.0807500957,13.73,13.74,13.71,13.72,200153.0808
2010-07-19 13:00:00,13.72,13.72,13.69,13.69,148871.0294680444,13.72,13.72,13.69,13.69,148871.0295
2010-07-19 13:30:00,13.69,13.71,13.68,13.69,135859.165709912,13.69,13.71,13.68,13.69,135859.1657
2010-07-19 14:00:00,13.7,13.72,13.69,13.7,156525.06697282818,13.7,13.72,13.69,13.7,156525.067
2010-07-19 14:30:00,13.7,13.73,13.69,13.72,259089.1695369308,13.7,13.73,13.69,13.72,259089.1695
2010-07-19 15:00:00,13.72,13.78,13.71,13.72,396861.84462303866,13.72,13.78,13.71,13.72,396861.8446
2010-07-19 15:30:00,13.72,13.74,13.68,13.74,603138.1553769613,13.72,13.74,13.68,13.74,603138.1554
2010-07-20 09:30:00,13.59,13.66,13.54,13.58,411404.5158821279,13.59,13.66,13.54,13.58,411404.5159
2010-07-20 10:00:00,13.59,13.61,13.55,13.59,317642.5564485266,13.59,13.61,13.55,13.59,317642.5564
2010-07-20 10:30:00,13.59,13.6,13.56,13.57,257941.0639112132,13.59,13.6,13.56,13.57,257941.0639
2010-07-20 11:00:00,13.58,13.61,13.57,13.57,284730.1951779564,13.58,13.61,13.57,13.57,284730.1952
2010-07-20 11:30:00,13.57,13.59,13.56,13.58,226176.8082663605,13.57,13.59,13.56,13.58,226176.8083
2010-07-20 12:00:00,13.58,13.59,13.55,13.56,106391.12131649443,13.58,13.59,13.55,13.56,106391.1213
2010-07-20 12:30:00,13.56,13.56,13.53,13.53,157290.47072330656,13.56,13.56,13.53,13.53,157290.4707
2010-07-20 13:00:00,13.54,13.54,13.51,13.51,87256.02755453502,13.54,13.54,13.51,13.51,87256.0276
2010-07-20 13:30:00,13.52,13.54,13.51,13.54,308075.0095675469,13.52,13.54,13.51,13.54,308075.0096
2010-07-20 14:00:00,13.54,13.54,13.51,13.51,237657.86452353612,13.54,13.54,13.51,13.51,237657.8645
2010-07-20 14:30:00,13.51,13.53,13.48,13.49,391504.0183696901,13.51,13.53,13.48,13.49,391504.0184
2010-07-20 15:00:00,13.49,13.52,13.48,13.51,409491.0065059319,13.49,13.52,13.48,13.51,409491.0065
2010-07-20 15:30:00,13.51,13.58,13.5,13.58,889399.1580558745,13.51,13.58,13.5,13.58,889399.1581
2010-07-21 09:30:00,13.61,13.64,13.5,13.52,310753.9226942212,13.61,13.64,13.5,13.52,310753.9227
2010-07-21 10:00:00,13.52,13.52,13.45,13.52,316494.45082280907,13.52,13.52,13.45,13.52,316494.4508
2010-07-21 10:30:00,13.52,13.53,13.49,13.5,268656.7164179105,13.52,13.53,13.49,13.5,268656.7164
2010-07-21 11:00:00,13.5,13.52,13.46,13.48,86107.92192881745,13.5,13.52,13.46,13.48,86107.9219
2010-07-21 11:30:00,13.48,13.49,13.46,13.48,76923.07692307692,13.48,13.49,13.46,13.48,76923.0769
2010-07-21 12:00:00,13.48,13.5,13.47,13.5,411787.217757367,13.48,13.5,13.47,13.5,411787.2178
2010-07-21 12:30:00,13.5,13.54,13.5,13.51,78836.58629927287,13.5,13.54,13.5,13.51,78836.5863
2010-07-21 13:00:00,13.51,13.53,13.5,13.52,45541.52315346345,13.51,13.53,13.5,13.52,45541.5232
2010-07-21 13:30:00,13.52,13.56,13.51,13.55,55874.473784921545,13.52,13.56,13.51,13.55,55874.4738
2010-07-21 14:00:00,13.54,13.54,13.42,13.43,158438.5763490241,13.54,13.54,13.42,13.43,158438.5763
2010-07-21 14:30:00,13.43,13.43,13.33,13.33,297742.0589360888,13.43,13.43,13.33,13.33,297742.0589
2010-07-21 15:00:00,13.33,13.4,13.32,13.35,207807.11825487943,13.33,13.4,13.32,13.35,207807.1183
2010-07-21 15:30:00,13.35,13.44,13.34,13.4,624186.7585151168,13.35,13.44,13.34,13.4,624186.7585
2010-07-22 09:30:00,13.52,13.69,13.47,13.69,191350.9376195944,13.52,13.69,13.47,13.69,191350.9376
2010-07-22 10:00:00,13.69,13.76,13.66,13.74,256792.9582854956,13.69,13.76,13.66,13.74,256792.9583
2010-07-22 10:30:00,13.74,13.81,13.73,13.77,158055.87447378493,13.74,13.81,13.73,13.77,158055.8745
2010-07-22 11:00:00,13.78,13.88,13.78,13.87,361270.5702257941,13.78,13.88,13.78,13.87,361270.5702
2010-07-22 11:30:00,13.87,13.91,13.87,13.9,507079.984691925,13.87,13.91,13.87,13.9,507079.9847
2010-07-22 12:00:00,13.9,13.93,13.89,13.92,232682.7401454267,13.9,13.93,13.89,13.92,232682.7401
2010-07-22 12:30:00,13.92,13.96,13.92,13.95,220053.5782625335,13.92,13.96,13.92,13.95,220053.5783
2010-07-22 13:00:00,13.95,13.96,13.93,13.93,164944.50822809033,13.95,13.96,13.93,13.93,164944.5082
2010-07-22 13:30:00,13.93,13.94,13.91,13.92,170302.33448143897,13.93,13.94,13.91,13.92,170302.3345
2010-07-22 14:00:00,13.92,13.94,13.9,13.91,262916.18828932266,13.92,13.94,13.9,13.91,262916.1883
2010-07-22 14:30:00,13.91,13.91,13.82,13.82,278989.6670493685,13.91,13.91,13.82,13.82,278989.667
2010-07-22 15:00:00,13.82,13.82,13.78,13.79,245694.60390355915,13.82,13.82,13.78,13.79,245694.6039
2010-07-22 15:30:00,13.8,13.8,13.75,13.78,664753.1572904708,13.8,13.8,13.75,13.78,664753.1573
2010-07-23 09:30:00,13.71,13.76,13.7,13.71,144661.30884041332,13.71,13.76,13.7,13.71,144661.3088
2010-07-23 10:00:00,13.71,13.76,13.68,13.75,259471.87141217,13.71,13.76,13.68,13.75,259471.8714
2010-07-23 10:30:00,13.75,13.75,13.71,13.75,88021.4313050134,13.75,13.75,13.71,13.75,88021.4313
2010-07-23 11:00:00,13.74,13.75,13.71,13.71,327975.5070799847,13.74,13.75,13.71,13.71,327975.5071
2010-07-23 11:30:00,13.71,13.73,13.68,13.69,144278.60696517414,13.71,13.73,13.68,13.69,144278.607
2010-07-23 12:00:00,13.7,13.71,13.65,13.67,166858.01760428626,13.7,13.71,13.65,13.67,166858.0176
2010-07-23 12:30:00,13.68,13.68,13.63,13.65,91083.0463069269,13.68,13.68,13.63,13.65,91083.0463
2010-07-23 13:00:00,13.66,13.73,13.63,13.73,80367.39380022962,13.66,13.73,13.63,13.73,80367.3938
2010-07-23 13:30:00,13.73,13.78,13.73,13.74,86490.62380405664,13.73,13.78,13.73,13.74,86490.6238
2010-07-23 14:00:00,13.73,13.74,13.71,13.72,145044.01071565252,13.73,13.74,13.71,13.72,145044.0107
2010-07-23 14:30:00,13.72,13.72,13.68,13.69,112897.05319556066,13.72,13.72,13.68,13.69,112897.0532
2010-07-23 15:00:00,13.69,13.69,13.65,13.67,158821.2782242633,13.69,13.69,13.65,13.67,158821.2782
2010-07-23 15:30:00,13.68,13.72,13.66,13.72,397244.54649827786,13.68,13.72,13.66,13.72,397244.5465
2010-07-26 09:30:00,13.68,13.81,13.68,13.77,309605.81706850365,13.68,13.81,13.68,13.77,309605.8171
2010-07-26 10:00:00,13.78,13.95,13.78,13.88,175277.4588595484,13.78,13.95,13.78,13.88,175277.4589
2010-07-26 10:30:00,13.89,13.93,13.86,13.93,101798.6988136242,13.89,13.93,13.86,13.93,101798.6988
2010-07-26 11:00:00,13.93,13.98,13.93,13.96,79219.28817451205,13.93,13.98,13.93,13.96,79219.2882
2010-07-26 11:30:00,13.96,14.0,13.95,14.0,82663.60505166475,13.96,14.0,13.95,14.0,82663.6051
2010-07-26 12:00:00,14.0,14.01,13.97,13.98,58936.088786835055,14.0,14.01,13.97,13.98,58936.0888
2010-07-26 12:30:00,13.98,13.99,13.92,13.92,61997.70378874857,13.98,13.99,13.92,13.92,61997.7038
2010-07-26 13:00:00,13.93,13.93,13.89,13.91,60084.19441255263,13.93,13.93,13.89,13.91,60084.1944
2010-07-26 13:30:00,13.91,13.92,13.89,13.91,49368.54190585534,13.91,13.92,13.89,13.91,49368.5419
2010-07-26 14:00:00,13.91,13.94,13.91,13.93,71947.95254496747,13.91,13.94,13.91,13.93,71947.9525
2010-07-26 14:30:00,13.93,13.94,13.92,13.94,109835.43819364716,13.93,13.94,13.92,13.94,109835.4382
2010-07-26 15:00:00,13.94,13.98,13.93,13.98,255644.8526597781,13.94,13.98,13.93,13.98,255644.8527
2010-07-26 15:30:00,13.98,14.01,13.97,14.01,316111.74894756987,13.98,14.01,13.97,14.01,316111.7489
2010-07-27 09:30:00,14.03,14.07,13.94,14.01,103712.20818982011,14.03,14.07,13.94,14.01,103712.2082
2010-07-27 10:00:00,14.0,14.03,13.96,14.01,269422.1201683888,14.0,14.03,13.96,14.01,269422.1202
2010-07-27 10:30:00,14.01,14.01,13.96,13.97,69651.74129353234,14.01,14.01,13.96,13.97,69651.7413
2010-07-27 11:00:00,13.97,13.97,13.92,13.94,92996.55568312285,13.97,13.97,13.92,13.94,92996.5557
2010-07-27 11:30:00,13.95,13.95,13.92,13.94,94144.6613088404,13.95,13.95,13.92,13.94,94144.6613
2010-07-27 12:00:00,13.94,13.98,13.91,13.97,57405.2812858783,13.94,13.98,13.91,13.97,57405.2813
2010-07-27 12:30:00,13.96,14.0,13.95,13.97,47837.73440489858,13.96,14.0,13.95,13.97,47837.7344
2010-07-27 13:00:00,13.96,13.99,13.93,13.93,48220.43628013777,13.96,13.99,13.93,13.93,48220.4363
2010-07-27 13:30:00,13.93,13.96,13.9,13.96,45158.82127822426,13.93,13.96,13.9,13.96,45158.8213
2010-07-27 14:00:00,13.94,13.98,13.93,13.97,57022.57941063911,13.94,13.98,13.93,13.97,57022.5794
2010-07-27 14:30:00,13.97,13.98,13.93,13.95,102564.10256410256,13.97,13.98,13.93,13.95,102564.1026
2010-07-27 15:00:00,13.95,13.99,13.93,13.97,118637.5813241485,13.95,13.99,13.93,13.97,118637.5813
2010-07-27 15:30:00,13.97,13.97,13.95,13.96,188672.02449292003,13.97,13.97,13.95,13.96,188672.0245
2010-07-28 09:30:00,13.91,13.99,13.86,13.89,73096.05817068504,13.91,13.99,13.86,13.89,73096.0582
2010-07-28 10:00:00,13.88,13.89,13.82,13.85,70799.8469192499,13.88,13.89,13.82,13.85,70799.8469
2010-07-28 10:30:00,13.85,13.87,13.82,13.83,89934.94068120934,13.85,13.87,13.82,13.83,89934.9407
2010-07-28 11:00:00,13.83,13.83,13.8,13.83,57787.98316111749,13.83,13.83,13.8,13.83,57787.9832
2010-07-28 11:30:00,13.83,13.86,13.81,13.86,79219.28817451205,13.83,13.86,13.81,13.86,79219.2882
2010-07-28 12:00:00,13.86,13.88,13.84,13.88,64293.9150401837,13.86,13.88,13.84,13.88,64293.915
2010-07-28 12:30:00,13.87,13.88,13.85,13.88,32912.361270570225,13.87,13.88,13.85,13.88,32912.3613
2010-07-28 13:00:00,13.88,13.89,13.85,13.86,41331.802525832376,13.88,13.89,13.85,13.86,41331.8025
2010-07-28 13:30:00,13.85,13.86,13.83,13.83,61615.00191350938,13.85,13.86,13.83,13.83,61615.0019
2010-07-28 14:00:00,13.83,13.84,13.78,13.79,140451.58821278226,13.83,13.84,13.78,13.79,140451.5882
2010-07-28 14:30:00,13.79,13.79,13.73,13.73,351320.3214695752,13.79,13.79,13.73,13.73,351320.3215
2010-07-28 15:00:00,13.73,13.74,13.69,13.72,99119.78568694986,13.73,13.74,13.69,13.72,99119.7857
2010-07-28 15:30:00,13.72,13.74,13.7,13.72,282051.28205128206,13.72,13.74,13.7,13.72,282051.2821
2010-07-29 09:30:00,13.78,13.82,13.65,13.71,138920.7807118255,13.78,13.82,13.65,13.71,138920.7807
2010-07-29 10:00:00,13.72,13.72,13.56,13.56,280903.1764255645,13.72,13.72,13.56,13.56,280903.1764
2010-07-29 10:30:00,13.56,13.57,13.5,13.55,425564.4852659778,13.56,13.57,13.5,13.55,425564.4853
2010-07-29 11:00:00,13.55,13.55,13.47,13.48,197474.1676234213,13.55,13.55,13.47,13.48,197474.1676
2010-07-29 11:30:00,13.46,13.46,13.4,13.44,161500.19135093762,13.46,13.46,13.4,13.44,161500.1914
2010-07-29 12:00:00,13.43,13.43,13.37,13.38,118637.5813241485,13.43,13.43,13.37,13.38,118637.5813
2010-07-29 12:30:00,13.39,13.4,13.35,13.39,246077.3057787984,13.39,13.4,13.35,13.39,246077.3058
2010-07-29 13:00:00,13.39,13.47,13.39,13.47,215843.8576349024,13.39,13.47,13.39,13.47,215843.8576
2010-07-29 13:30:00,13.47,13.53,13.47,13.52,410639.1121316495,13.47,13.53,13.47,13.52,410639.1121
2010-07-29 14:00:00,13.52,13.53,13.47,13.5,279372.36892460776,13.52,13.53,13.47,13.5,279372.3689
2010-07-29 14:30:00,13.5,13.56,13.5,13.54,239954.0757749713,13.5,13.56,13.5,13.54,239954.0758
2010-07-29 15:00:00,13.54,13.57,13.51,13.55,167240.71947952546,13.54,13.57,13.51,13.55,167240.7195
2010-07-29 15:30:00,13.55,13.55,13.47,13.49,454649.82778415614,13.55,13.55,13.47,13.49,454649.8278
2010-07-30 09:30:00,13.37,13.62,13.32,13.49,177956.37198622274,13.37,13.62,13.32,13.49,177956.372
2010-07-30 10:00:00,13.49,13.52,13.47,13.51,140068.88633754305,13.49,13.52,13.47,13.51,140068.8863
2010-07-30 10:30:00,13.51,13.63,13.51,13.62,361653.2721010333,13.51,13.63,13.51,13.62,361653.2721
2010-07-30 11:00:00,13.62,13.63,13.61,13.61,294297.7420589361,13.62,13.63,13.61,13.61,294297.7421
2010-07-30 11:30:00,13.61,13.69,13.61,13.67,271718.331419824,13.61,13.69,13.61,13.67,271718.3314
2010-07-30 12:00:00,13.67,13.74,13.67,13.67,346727.89896670496,13.67,13.74,13.67,13.67,346727.899
2010-07-30 12:30:00,13.66,13.67,13.62,13.64,141216.99196326063,13.66,13.67,13.62,13.64,141216.992
2010-07-30 13:00:00,13.64,13.67,13.63,13.66,415614.2365097589,13.64,13.67,13.63,13.66,415614.2365
2010-07-30 13:30:00,13.65,13.68,13.61,13.61,201301.18637581324,13.65,13.68,13.61,13.61,201301.1864
2010-07-30 14:00:00,13.61,13.69,13.59,13.69,285878.300803674,13.61,13.69,13.59,13.69,285878.3008
2010-07-30 14:30:00,13.69,13.7,13.67,13.69,197091.46574818212,13.69,13.7,13.67,13.69,197091.4657
2010-07-30 15:00:00,13.69,13.74,13.66,13.73,278224.2632988902,13.69,13.74,13.66,13.73,278224.2633
2010-07-30 15:30:00,13.73,13.75,13.68,13.72,548411.7872177574,13.73,13.75,13.68,13.72,548411.7872
2010-08-02 09:30:00,13.92,14.58,13.92,14.19,618446.2303865289,13.92,14.58,13.92,14.19,618446.2304
2010-08-02 10:00:00,14.19,14.28,14.15,14.17,271335.6295445848,14.19,14.28,14.15,14.17,271335.6295
2010-08-02 10:30:00,14.17,14.17,14.1,14.13,106773.82319173364,14.17,14.17,14.1,14.13,106773.8232
2010-08-02 11:00:00,14.13,14.14,14.09,14.11,169536.9307309606,14.13,14.14,14.09,14.11,169536.9307
2010-08-02 11:30:00,14.11,14.12,14.06,14.06,173363.94948335248,14.11,14.12,14.06,14.06,173363.9495
2010-08-02 12:00:00,14.06,14.06,13.91,13.92,246842.7095292767,14.06,14.06,13.91,13.92,246842.7095
2010-08-02 12:30:00,13.92,13.95,13.86,13.91,127822.42632988904,13.92,13.95,13.86,13.91,127822.4263
2010-08-02 13:00:00,13.91,13.95,13.89,13.93,68886.33754305396,13.91,13.95,13.89,13.93,68886.3375
2010-08-02 13:30:00,13.92,13.94,13.89,13.89,144661.30884041332,13.92,13.94,13.89,13.89,144661.3088
2010-08-02 14:00:00,13.89,13.9,13.85,13.85,182931.49636433212,13.89,13.9,13.85,13.85,182931.4964
2010-08-02 14:30:00,13.86,13.86,13.83,13.83,240336.7776502105,13.86,13.86,13.83,13.83,240336.7777
2010-08-02 15:00:00,13.84,13.91,13.82,13.91,138155.37696134712,13.84,13.91,13.82,13.91,138155.377
2010-08-02 15:30:00,13.91,13.93,13.86,13.92,415231.5346345197,13.91,13.93,13.86,13.92,415231.5346
2010-08-03 09:30:00,13.9,14.06,13.86,13.92,278989.6670493685,13.9,14.06,13.86,13.92,278989.667
2010-08-03 10:00:00,13.91,14.0,13.86,13.99,136624.56946039037,13.91,14.0,13.86,13.99,136624.5695
2010-08-03 10:30:00,13.99,14.08,13.99,14.06,168388.825105243,13.99,14.08,13.99,14.06,168388.8251
2010-08-03 11:00:00,14.06,14.09,14.06,14.09,112131.64944508228,14.06,14.09,14.06,14.09,112131.6494
2010-08-03 11:30:00,14.1,14.18,14.1,14.15,110600.84194412552,14.1,14.18,14.1,14.15,110600.8419
2010-08-03 12:00:00,14.15,14.15,14.11,14.13,131266.74320704173,14.15,14.15,14.11,14.13,131266.7432
2010-08-03 12:30:00,14.13,14.15,14.13,14.13,91083.0463069269,14.13,14.15,14.13,14.13,91083.0463
2010-08-03 13:00:00,14.12,14.12,14.08,14.11,73096.05817068504,14.12,14.12,14.08,14.11,73096.0582
2010-08-03 13:30:00,14.11,14.15,14.1,14.14,63911.21316494452,14.11,14.15,14.1,14.14,63911.2132
2010-08-03 14:00:00,14.14,14.14,14.1,14.12,82280.90317642556,14.14,14.14,14.1,14.12,82280.9032
2010-08-03 14:30:00,14.12,14.12,14.06,14.07,132414.84883275928,14.12,14.12,14.06,14.07,132414.8488
2010-08-03 15:00:00,14.07,14.08,14.02,14.04,121316.49445082282,14.07,14.08,14.02,14.04,121316.4945
2010-08-03 15:30:00,14.04,14.04,13.97,14.0,246842.7095292767,14.04,14.04,13.97,14.0,246842.7095
2010-08-04 09:30:00,14.05,14.12,14.0,14.1,85342.51817833907,14.05,14.12,14.0,14.1,85342.5182
2010-08-04 10:00:00,14.12,14.17,14.08,14.11,56257.175660160734,14.12,14.17,14.08,14.11,56257.1757
2010-08-04 10:30:00,14.12,14.16,14.12,14.12,60084.19441255263,14.12,14.16,14.12,14.12,60084.1944
2010-08-04 11:00:00,14.12,14.13,14.11,14.12,35591.274397244546,14.12,14.13,14.11,14.12,35591.2744
2010-08-04 11:30:00,14.13,14.15,14.12,14.13,36739.38002296211,14.13,14.15,14.12,14.13,36739.38
2010-08-04 12:00:00,14.13,14.16,14.12,14.16,50133.94565633372,14.13,14.16,14.12,14.16,50133.9457
2010-08-04 12:30:00,14.16,14.2,14.15,14.19,87256.02755453502,14.16,14.2,14.15,14.19,87256.0276
2010-08-04 13:00:00,14.19,14.19,14.15,14.16,18369.690011481056,14.19,14.19,14.15,14.16,18369.69
2010-08-04 13:30:00,14.17,14.2,14.16,14.19,84959.81630309988,14.17,14.2,14.16,14.19,84959.8163
2010-08-04 14:00:00,14.2,14.24,14.19,14.22,71565.25066972828,14.2,14.24,14.19,14.22,71565.2507
2010-08-04 14:30:00,14.22,14.23,14.2,14.22,232300.0382701876,14.22,14.23,14.2,14.22,232300.0383
2010-08-04 15:00:00,14.22,14.25,14.2,14.25,129353.23383084578,14.22,14.25,14.2,14.25,129353.2338
2010-08-04 15:30:00,14.26,14.26,14.23,14.24,224646.00076540376,14.26,14.26,14.23,14.24,224646.0008
2010-08-05 09:30:00,14.2,14.2,14.08,14.17,224646.00076540376,14.2,14.2,14.08,14.17,224646.0008
2010-08-05 10:00:00,14.17,14.21,14.14,14.17,388059.7014925373,14.17,14.21,14.14,14.17,388059.7015
2010-08-05 10:30:00,14.18,14.18,14.12,14.14,64676.61691542289,14.18,14.18,14.12,14.14,64676.6169
2010-08-05 11:00:00,14.13,14.16,14.08,14.16,122464.6000765404,14.13,14.16,14.08,14.16,122464.6001
2010-08-05 11:30:00,14.16,14.18,14.14,14.14,296976.6551856104,14.16,14.18,14.14,14.14,296976.6552
2010-08-05 12:00:00,14.14,14.17,14.13,14.13,62763.10753922695,14.14,14.17,14.13,14.13,62763.1075
2010-08-05 12:30:00,14.13,14.14,14.09,14.09,50133.94565633372,14.13,14.14,14.09,14.09,50133.9457
2010-08-05 13:00:00,14.1,14.15,14.1,14.15,127057.02257941064,14.1,14.15,14.1,14.15,127057.0226
2010-08-05 13:30:00,14.15,14.23,14.15,14.22,59318.79066207425,14.15,14.23,14.15,14.22,59318.7907
2010-08-05 14:00:00,14.23,14.27,14.21,14.27,278989.6670493685,14.23,14.27,14.21,14.27,278989.667
2010-08-05 14:30:00,14.26,14.28,14.24,14.28,74626.86567164179,14.26,14.28,14.24,14.28,74626.8657
2010-08-05 15:00:00,14.27,14.3,14.26,14.26,163413.70072713358,14.27,14.3,14.26,14.26,163413.7007
2010-08-05 15:30:00,14.26,14.29,14.25,14.27,287791.8101798699,14.26,14.29,14.25,14.27,287791.8102
2010-08-06 09:30:00,14.15,14.18,14.04,14.16,89169.53693073096,14.15,14.18,14.04,14.16,89169.5369
2010-08-06 10:00:00,14.17,14.21,14.1,14.1,68886.33754305396,14.17,14.21,14.1,14.1,68886.3375
2010-08-06 10:30:00,14.11,14.14,13.9,13.92,125143.51320321472,14.11,14.14,13.9,13.92,125143.5132
2010-08-06 11:00:00,13.93,13.97,13.86,13.96,234213.54764638343,13.93,13.97,13.86,13.96,234213.5476
2010-08-06 11:30:00,13.97,14.06,13.97,14.06,58553.386911595866,13.97,14.06,13.97,14.06,58553.3869
2010-08-06 12:00:00,14.06,14.06,14.01,14.02,62763.10753922695,14.06,14.06,14.01,14.02,62763.1075
2010-08-06 12:30:00,14.03,14.09,14.03,14.08,31764.255644852663,14.03,14.09,14.03,14.08,31764.2556
2010-08-06 13:00:00,14.08,14.09,14.07,14.08,44393.417527745885,14.08,14.09,14.07,14.08,44393.4175
2010-08-06 13:30:00,14.07,14.11,14.07,14.11,52812.85878300804,14.07,14.11,14.07,14.11,52812.8588
2010-08-06 14:00:00,14.1,14.1,14.09,14.1,513968.6184462304,14.1,14.1,14.09,14.1,513968.6184
2010-08-06 14:30:00,14.09,14.22,14.09,14.22,113662.45694603903,14.09,14.22,14.09,14.22,113662.4569
2010-08-06 15:00:00,14.22,14.24,14.19,14.22,449292.0015308075,14.22,14.24,14.19,14.22,449292.0015
2010-08-06 15:30:00,14.22,14.24,14.18,14.22,299272.8664370456,14.22,14.24,14.18,14.22,299272.8664
2010-08-09 09:30:00,14.23,14.27,14.14,14.15,80367.39380022962,14.23,14.27,14.14,14.15,80367.3938
2010-08-09 10:00:00,14.17,14.21,14.17,14.2,51282.05128205128,14.17,14.21,14.17,14.2,51282.0513
2010-08-09 10:30:00,14.2,14.21,14.18,14.21,31764.255644852663,14.2,14.21,14.18,14.21,31764.2556
2010-08-09 11:00:00,14.21,14.22,14.19,14.2,27937.236892460773,14.21,14.22,14.19,14.2,27937.2369
2010-08-09 11:30:00,14.21,14.26,14.21,14.25,40949.10065059319,14.21,14.26,14.21,14.25,40949.1007
2010-08-09 12:00:00,14.25,14.26,14.22,14.22,27937.236892460773,14.25,14.26,14.22,14.22,27937.2369
2010-08-09 12:30:00,14.22,14.22,14.2,14.2,21814.00688863376,14.22,14.22,14.2,14.2,21814.0069
2010-08-09 13:00:00,14.2,14.22,14.19,14.19,89169.53693073096,14.2,14.22,14.19,14.19,89169.5369
2010-08-09 13:30:00,14.19,14.21,14.19,14.2,37504.78377344049,14.19,14.21,14.19,14.2,37504.7838
2010-08-09 14:00:00,14.2,14.2,14.18,14.18,48603.13815537696,14.2,14.2,14.18,14.18,48603.1382
2010-08-09 14:30:00,14.18,14.2,14.17,14.2,122464.6000765404,14.18,14.2,14.17,14.2,122464.6001
2010-08-09 15:00:00,14.2,14.2,14.15,14.16,75392.26942212017,14.2,14.2,14.15,14.16,75392.2694
2010-08-09 15:30:00,14.15,14.19,14.15,14.16,285112.8970531956,14.15,14.19,14.15,14.16,285112.8971
2010-08-10 09:30:00,14.03,14.09,13.87,13.87,295828.54955989285,14.03,14.09,13.87,13.87,295828.5496
2010-08-10 10:00:00,13.88,13.98,13.86,13.98,212399.54075774967,13.88,13.98,13.86,13.98,212399.5408
2010-08-10 10:30:00,13.98,14.14,13.98,14.14,2262150.784538844,13.98,14.14,13.98,14.14,2262150.7845
2010-08-10 11:00:00,14.14,14.19,14.13,14.18,133562.95445847686,14.14,14.19,14.13,14.18,133562.9545
2010-08-10 11:30:00,14.19,14.2,14.18,14.19,132797.55070799848,14.19,14.2,14.18,14.19,132797.5507
2010-08-10 12:00:00,14.19,14.19,14.17,14.18,63528.511289705326,14.19,14.19,14.17,14.18,63528.5113
2010-08-10 12:30:00,14.17,14.19,14.15,14.18,40949.10065059319,14.17,14.19,14.15,14.18,40949.1007
2010-08-10 13:00:00,14.18,14.18,14.12,14.13,45924.22502870264,14.18,14.18,14.12,14.13,45924.225
2010-08-10 13:30:00,14.13,14.18,14.12,14.18,97971.6800612323,14.13,14.18,14.12,14.18,97971.6801
2010-08-10 14:00:00,14.18,14.39,14.18,14.33,446995.7902793724,14.18,14.39,14.18,14.33,446995.7903
2010-08-10 14:30:00,14.34,14.36,14.27,14.28,261768.08266360508,14.34,14.36,14.27,14.28,261768.0827
2010-08-10 15:00:00,14.28,14.31,14.24,14.3,280520.4745503253,14.28,14.31,14.24,14.3,280520.4746
2010-08-10 15:30:00,14.3,14.37,14.29,14.34,650210.4860313815,14.3,14.37,14.29,14.34,650210.486
2010-08-11 09:30:00,14.09,14.27,14.05,14.26,790662.0742441638,14.09,14.27,14.05,14.26,790662.0742
2010-08-11 10:00:00,14.26,14.26,14.14,14.19,498277.8415614237,14.26,14.26,14.14,14.19,498277.8416
2010-08-11 10:30:00,14.18,14.19,14.13,14.14,202831.99387677,14.18,14.19,14.13,14.14,202831.9939
2010-08-11 11:00:00,14.14,14.14,14.08,14.1,223115.193264447,14.14,14.14,14.08,14.1,223115.1933
2010-08-11 11:30:00,14.1,14.12,14.07,14.07,253731.3432835821,14.1,14.12,14.07,14.07,253731.3433
2010-08-11 12:00:00,14.08,14.11,14.07,14.08,145044.01071565252,14.08,14.11,14.07,14.08,145044.0107
2010-08-11 12:30:00,14.09,14.12,14.07,14.08,197856.86949866056,14.09,14.12,14.07,14.08,197856.8695
2010-08-11 13:00:00,14.07,14.09,14.06,14.08,74626.86567164179,14.07,14.09,14.06,14.08,74626.8657
2010-08-11 13:30:00,14.08,14.12,14.08,14.11,141599.6938384998,14.08,14.12,14.08,14.11,141599.6938
2010-08-11 14:00:00,14.1,14.15,14.1,14.14,136624.56946039037,14.1,14.15,14.1,14.14,136624.5695
2010-08-11 14:30:00,14.14,14.15,14.12,14.14,277076.1576731726,14.14,14.15,14.12,14.14,277076.1577
2010-08-11 15:00:00,14.14,14.2,14.13,14.17,331802.5258323766,14.14,14.2,14.13,14.17,331802.5258
2010-08-11 15:30:00,14.17,14.24,14.17,14.22,770378.8748564868,14.17,14.24,14.17,14.22,770378.8749
2010-08-12 09:30:00,14.11,14.17,14.01,14.11,185227.7076157673,14.11,14.17,14.01,14.11,185227.7076
2010-08-12 10:00:00,14.11,14.12,14.04,14.05,157673.17259854573,14.11,14.12,14.04,14.05,157673.1726
2010-08-12 10:30:00,14.05,14.1,14.04,14.07,103329.50631458094,14.05,14.1,14.04,14.07,103329.5063
2010-08-12 11:00:00,14.07,14.12,14.05,14.11,100267.89131266745,14.07,14.12,14.05,14.11,100267.8913
2010-08-12 11:30:00,14.11,14.12,14.06,14.09,107156.52506697284,14.11,14.12,14.06,14.09,107156.5251
2010-08-12 12:00:00,14.09,14.1,14.06,14.09,49751.24378109453,14.09,14.1,14.06,14.09,49751.2438
2010-08-12 12:30:00,14.09,14.13,14.09,14.11,73096.05817068504,14.09,14.13,14.09,14.11,73096.0582
2010-08-12 13:00:00,14.12,14.13,14.08,14.1,104860.3138155377,14.12,14.13,14.08,14.1,104860.3138
2010-08-12 13:30:00,14.1,14.11,14.08,14.08,74244.1637964026,14.1,14.11,14.08,14.08,74244.1638
2010-08-12 14:00:00,14.08,14.08,14.05,14.08,109452.73631840796,14.08,14.08,14.05,14.08,109452.7363
2010-08-12 14:30:00,14.08,14.08,14.0,14.06,212399.54075774967,14.08,14.08,14.0,14.06,212399.5408
2010-08-12 15:00:00,14.06,14.13,14.06,14.12,114810.5625717566,14.06,14.13,14.06,14.12,114810.5626
2010-08-12 15:30:00,14.12,14.14,14.06,14.11,389207.8071182549,14.12,14.14,14.06,14.11,389207.8071
2010-08-13 09:30:00,14.03,14.05,13.93,14.04,127439.72445464984,14.03,14.05,13.93,14.04,127439.7245
2010-08-13 10:00:00,14.04,14.04,13.98,14.02,91465.74818216608,14.04,14.04,13.98,14.02,91465.7482
2010-08-13 10:30:00,14.01,14.04,14.0,14.04,42097.20627631075,14.01,14.04,14.0,14.04,42097.2063
2010-08-13 11:00:00,14.04,14.07,14.03,14.04,158438.5763490241,14.04,14.07,14.03,14.04,158438.5763
2010-08-13 11:30:00,14.04,14.07,14.03,14.06,68503.63566781477,14.04,14.07,14.03,14.06,68503.6357
2010-08-13 12:00:00,14.06,14.07,14.06,14.07,27554.535017221584,14.06,14.07,14.06,14.07,27554.535
2010-08-13 12:30:00,14.07,14.07,14.04,14.06,34060.46689628779,14.07,14.07,14.04,14.06,34060.4669
2010-08-13 13:00:00,14.07,14.07,14.04,14.07,25258.32376578645,14.07,14.07,14.04,14.07,25258.3238
2010-08-13 13:30:00,14.06,14.08,14.05,14.07,30998.85189437429,14.06,14.08,14.05,14.07,30998.8519
2010-08-13 14:00:00,14.07,14.07,14.03,14.04,115193.2644469958,14.07,14.07,14.03,14.04,115193.2644
2010-08-13 14:30:00,14.04,14.05,14.01,14.03,107156.52506697284,14.04,14.05,14.01,14.03,107156.5251
2010-08-13 15:00:00,14.02,14.04,14.02,14.02,57787.98316111749,14.02,14.04,14.02,14.02,57787.9832
2010-08-13 15:30:00,14.02,14.05,14.0,14.03,489475.6984309224,14.02,14.05,14.0,14.03,489475.6984
2010-08-16 09:30:00,14.01,14.01,13.89,13.99,113662.45694603903,14.01,14.01,13.89,13.99,113662.4569
2010-08-16 10:00:00,13.99,14.07,13.98,14.06,186375.8132414849,13.99,14.07,13.98,14.06,186375.8132
2010-08-16 10:30:00,14.07,14.08,14.06,14.08,37504.78377344049,14.07,14.08,14.06,14.08,37504.7838
2010-08-16 11:00:00,14.08,14.08,14.03,14.04,52047.45503252966,14.08,14.08,14.03,14.04,52047.455
2010-08-16 11:30:00,14.04,14.08,14.03,14.03,54726.36815920398,14.04,14.08,14.03,14.03,54726.3682
2010-08-16 12:00:00,14.04,14.05,14.01,14.04,84577.1144278607,14.04,14.05,14.01,14.04,84577.1144
2010-08-16 12:30:00,14.04,14.05,14.0,14.0,107156.52506697284,14.04,14.05,14.0,14.0,107156.5251
2010-08-16 13:00:00,14.01,14.02,13.98,14.0,73861.46192116341,14.01,14.02,13.98,14.0,73861.4619
2010-08-16 13:30:00,13.99,14.0,13.96,13.96,136241.86758515117,13.99,14.0,13.96,13.96,136241.8676
2010-08-16 14:00:00,13.96,13.98,13.92,13.98,161117.48947569844,13.96,13.98,13.92,13.98,161117.4895
2010-08-16 14:30:00,13.98,13.99,13.96,13.97,264829.69766551856,13.98,13.99,13.96,13.97,264829.6977
2010-08-16 15:00:00,13.97,14.0,13.95,14.0,324531.190202832,13.97,14.0,13.95,14.0,324531.1902
2010-08-16 15:30:00,13.99,14.03,13.97,14.02,712973.5935706085,13.99,14.03,13.97,14.02,712973.5936
2010-08-17 09:30:00,14.16,14.3,14.11,14.13,79601.99004975124,14.16,14.3,14.11,14.13,79601.99
2010-08-17 10:00:00,14.13,14.17,14.13,14.13,67355.5300420972,14.13,14.17,14.13,14.13,67355.53
2010-08-17 10:30:00,14.13,14.18,14.13,14.18,79601.99004975124,14.13,14.18,14.13,14.18,79601.99
2010-08-17 11:00:00,14.18,14.25,14.17,14.22,115958.66819747417,14.18,14.25,14.17,14.22,115958.6682
2010-08-17 11:30:00,14.22,14.3,14.22,14.3,80750.09567546881,14.22,14.3,14.22,14.3,80750.0957
2010-08-17 12:00:00,14.3,14.32,14.3,14.31,50899.34940681209,14.3,14.32,14.3,14.31,50899.3494
2010-08-17 12:30:00,14.31,14.33,14.31,14.33,48220.43628013777,14.31,14.33,14.31,14.33,48220.4363
2010-08-17 13:00:00,14.33,14.38,14.31,14.38,65824.72254114045,14.33,14.38,14.31,14.38,65824.7225
2010-08-17 13:30:00,14.38,14.41,14.38,14.4,79219.28817451205,14.38,14.41,14.38,14.4,79219.2882
2010-08-17 14:00:00,14.4,14.41,14.36,14.37,125908.91695369309,14.4,14.41,14.36,14.37,125908.917
2010-08-17 14:30:00,14.37,14.38,14.35,14.36,114810.5625717566,14.37,14.38,14.35,14.36,114810.5626
2010-08-17 15:00:00,14.36,14.36,14.3,14.32,289705.31955606584,14.36,14.36,14.3,14.32,289705.3196
2010-08-17 15:30:00,14.32,14.39,14.31,14.37,610026.7891312668,14.32,14.39,14.31,14.37,610026.7891
2010-08-18 09:30:00,14.4,14.4,14.19,14.28,99885.18943742824,14.4,14.4,14.19,14.28,99885.1894
2010-08-18 10:00:00,14.29,14.35,14.25,14.28,69269.03941829315,14.29,14.35,14.25,14.28,69269.0394
2010-08-18 10:30:00,14.28,14.34,14.28,14.29,88786.83505549177,14.28,14.34,14.28,14.29,88786.8351
2010-08-18 11:00:00,14.29,14.32,14.28,14.3,137772.67508610792,14.29,14.32,14.28,14.3,137772.6751
2010-08-18 11:30:00,14.31,14.38,14.31,14.37,53195.560658247225,14.31,14.38,14.31,14.37,53195.5607
2010-08-18 12:00:00,14.38,14.38,14.36,14.37,97206.27631075392,14.38,14.38,14.36,14.37,97206.2763
2010-08-18 12:30:00,14.37,14.44,14.36,14.43,70417.14504401071,14.37,14.44,14.36,14.43,70417.145
2010-08-18 13:00:00,14.43,14.47,14.42,14.47,40566.398775354,14.43,14.47,14.42,14.47,40566.3988
2010-08-18 13:30:00,14.47,14.49,14.45,14.49,101033.2950631458,14.47,14.49,14.45,14.49,101033.2951
2010-08-18 14:00:00,14.49,14.5,14.44,14.45,57787.98316111749,14.49,14.5,14.44,14.45,57787.9832
2010-08-18 14:30:00,14.45,14.46,14.43,14.45,47455.0325296594,14.45,14.46,14.43,14.45,47455.0325
2010-08-18 15:00:00,14.45,14.47,14.4,14.4,107539.22694221202,14.45,14.47,14.4,14.4,107539.2269
2010-08-18 15:30:00,14.39,14.44,14.39,14.43,519326.44469957903,14.39,14.44,14.39,14.43,519326.4447
2010-08-19 09:30:00,14.37,14.41,14.3,14.33,125143.51320321472,14.37,14.41,14.3,14.33,125143.5132
2010-08-19 10:00:00,14.32,14.33,14.2,14.22,223115.193264447,14.32,14.33,14.2,14.22,223115.1933
2010-08-19 10:30:00,14.23,14.26,14.21,14.24,71182.54879448909,14.23,14.26,14.21,14.24,71182.5488
2010-08-19 11:00:00,14.23,14.24,14.19,14.21,47837.73440489858,14.23,14.24,14.19,14.21,47837.7344
2010-08-19 11:30:00,14.21,14.21,14.07,14.1,135093.7619594336,14.21,14.21,14.07,14.1,135093.762
2010-08-19 12:00:00,14.11,14.13,14.08,14.12,63145.80941446614,14.11,14.13,14.08,14.12,63145.8094
2010-08-19 12:30:00,14.11,14.11,14.07,14.1,44393.417527745885,14.11,14.11,14.07,14.1,44393.4175
2010-08-19 13:00:00,14.11,14.13,14.07,14.07,76540.37504783773,14.11,14.13,14.07,14.07,76540.375
2010-08-19 13:30:00,14.07,14.08,14.04,14.04,102564.10256410256,14.07,14.08,14.04,14.04,102564.1026
2010-08-19 14:00:00,14.04,14.12,14.03,14.1,109070.03444316876,14.04,14.12,14.03,14.1,109070.0344
2010-08-19 14:30:00,14.1,14.13,14.09,14.09,92996.55568312285,14.1,14.13,14.09,14.09,92996.5557
2010-08-19 15:00:00,14.09,14.17,14.07,14.13,140068.88633754305,14.09,14.17,14.07,14.13,140068.8863
2010-08-19 15:30:00,14.13,14.15,14.09,14.12,460007.6540375048,14.13,14.15,14.09,14.12,460007.654
2010-08-20 09:30:00,14.09,14.2,13.97,14.0,262150.78453884425,14.09,14.2,13.97,14.0,262150.7845
2010-08-20 10:00:00,14.0,14.05,13.96,13.96,148488.3275928052,14.0,14.05,13.96,13.96,148488.3276
2010-08-20 10:30:00,13.96,14.0,13.96,13.97,79984.69192499043,13.96,14.0,13.96,13.97,79984.6919
2010-08-20 11:00:00,13.97,14.0,13.97,13.99,123995.40757749714,13.97,14.0,13.97,13.99,123995.4076
2010-08-20 11:30:00,13.99,14.01,13.96,13.97,106773.82319173364,13.99,14.01,13.96,13.97,106773.8232
2010-08-20 12:00:00,13.97,14.0,13.96,13.99,87638.7294297742,13.97,14.0,13.96,13.99,87638.7294
2010-08-20 12:30:00,13.99,14.02,13.98,14.02,106391.12131649443,13.99,14.02,13.98,14.02,106391.1213
2010-08-20 13:00:00,14.02,14.06,14.02,14.04,119020.28319938768,14.02,14.06,14.02,14.04,119020.2832
2010-08-20 13:30:00,14.04,14.05,14.03,14.04,116724.07194795254,14.04,14.05,14.03,14.04,116724.0719
2010-08-20 14:00:00,14.04,14.06,14.03,14.06,123612.70570225795,14.04,14.06,14.03,14.06,123612.7057
2010-08-20 14:30:00,14.05,14.11,14.05,14.08,115193.2644469958,14.05,14.11,14.05,14.08,115193.2644
2010-08-20 15:00:00,14.08,14.1,14.07,14.09,174894.75698430924,14.08,14.1,14.07,14.09,174894.757
2010-08-20 15:30:00,14.09,14.18,14.09,14.17,621890.5472636817,14.09,14.18,14.09,14.17,621890.5473
2010-08-23 09:30:00,14.24,14.4,14.24,14.33,58170.68503635668,14.24,14.4,14.24,14.33,58170.685
2010-08-23 10:00:00,14.33,14.33,14.21,14.23,80750.09567546881,14.33,14.33,14.21,14.23,80750.0957
2010-08-23 10:30:00,14.23,14.25,14.16,14.17,62763.10753922695,14.23,14.25,14.16,14.17,62763.1075
2010-08-23 11:00:00,14.17,14.17,14.1,14.12,79601.99004975124,14.17,14.17,14.1,14.12,79601.99
2010-08-23 11:30:00,14.11,14.17,14.11,14.14,39035.59127439725,14.11,14.17,14.11,14.14,39035.5913
2010-08-23 12:00:00,14.16,14.17,14.14,14.16,29085.34251817834,14.16,14.17,14.14,14.16,29085.3425
2010-08-23 12:30:00,14.15,14.18,14.15,14.16,14542.67125908917,14.15,14.18,14.15,14.16,14542.6713
2010-08-23 13:00:00,14.16,14.18,14.14,14.18,33295.063145809414,14.16,14.18,14.14,14.18,33295.0631
2010-08-23 13:30:00,14.18,14.19,14.15,14.17,60084.19441255263,14.18,14.19,14.15,14.17,60084.1944
2010-08-23 14:00:00,14.17,14.22,14.16,14.19,90700.34443168771,14.17,14.22,14.16,14.19,90700.3444
2010-08-23 14:30:00,14.2,14.21,14.18,14.19,58936.088786835055,14.2,14.21,14.18,14.19,58936.0888
2010-08-23 15:00:00,14.19,14.22,14.17,14.19,92613.85380788366,14.19,14.22,14.17,14.19,92613.8538
2010-08-23 15:30:00,14.18,14.19,14.15,14.19,471871.4121699197,14.18,14.19,14.15,14.19,471871.4122
2010-08-24 09:30:00,14.09,14.1,13.89,13.91,308075.0095675469,14.09,14.1,13.89,13.91,308075.0096
2010-08-24 10:00:00,13.88,13.97,13.8,13.93,242632.98890164564,13.88,13.97,13.8,13.93,242632.9889
2010-08-24 10:30:00,13.94,13.97,13.92,13.94,83046.30692690394,13.94,13.97,13.92,13.94,83046.3069
2010-08-24 11:00:00,13.96,13.98,13.91,13.95,92231.15193264448,13.96,13.98,13.91,13.95,92231.1519
2010-08-24 11:30:00,13.95,13.98,13.94,13.94,78453.88442403368,13.95,13.98,13.94,13.94,78453.8844
2010-08-24 12:00:00,13.93,13.94,13.9,13.9,66972.82816685802,13.93,13.94,13.9,13.9,66972.8282
2010-08-24 12:30:00,13.9,13.94,13.9,13.94,35208.57252200536,13.9,13.94,13.9,13.94,35208.5725
2010-08-24 13:00:00,13.94,13.98,13.93,13.98,39418.29314963643,13.94,13.98,13.93,13.98,39418.2931
2010-08-24 13:30:00,13.98,13.98,13.91,13.91,60849.598163031005,13.98,13.98,13.91,13.91,60849.5982
2010-08-24 14:00:00,13.9,13.92,13.88,13.88,84959.81630309988,13.9,13.92,13.88,13.88,84959.8163
2010-08-24 14:30:00,13.88,13.91,13.87,13.89,153080.75009567547,13.88,13.91,13.87,13.89,153080.7501
2010-08-24 15:00:00,13.9,13.97,13.89,13.93,132032.1469575201,13.9,13.97,13.89,13.93,132032.147
2010-08-24 15:30:00,13.94,13.94,13.88,13.92,553004.2097206276,13.94,13.94,13.88,13.92,553004.2097
2010-08-25 09:30:00,13.83,13.89,13.8,13.8,159969.38384998086,13.83,13.89,13.8,13.8,159969.3838
2010-08-25 10:00:00,13.8,13.94,13.78,13.92,182166.0926138538,13.8,13.94,13.78,13.92,182166.0926
2010-08-25 10:30:00,13.92,14.05,13.89,14.03,274779.9464217375,13.92,14.05,13.89,14.03,274779.9464
2010-08-25 11:00:00,14.03,14.04,13.95,13.98,245694.60390355915,14.03,14.04,13.95,13.98,245694.6039
2010-08-25 11:30:00,13.97,14.01,13.95,13.96,138538.0788365863,13.97,14.01,13.95,13.96,138538.0788
2010-08-25 12:00:00,13.96,13.99,13.95,13.97,96058.17068503636,13.96,13.99,13.95,13.97,96058.1707
2010-08-25 12:30:00,13.97,13.98,13.91,13.91,77305.77879831611,13.97,13.98,13.91,13.91,77305.7788
2010-08-25 13:00:00,13.91,13.95,13.9,13.91,57405.2812858783,13.91,13.95,13.9,13.91,57405.2813
2010-08-25 13:30:00,13.91,13.96,13.91,13.94,97588.97818599312,13.91,13.96,13.91,13.94,97588.9782
2010-08-25 14:00:00,13.93,13.97,13.93,13.94,140068.88633754305,13.93,13.97,13.93,13.94,140068.8863
2010-08-25 14:30:00,13.94,14.0,13.93,14.0,187141.21699196327,13.94,14.0,13.93,14.0,187141.217
2010-08-25 15:00:00,14.0,14.0,13.95,13.97,115958.66819747417,14.0,14.0,13.95,13.97,115958.6682
2010-08-25 15:30:00,13.97,14.04,13.97,14.03,649062.380405664,13.97,14.04,13.97,14.03,649062.3804
2010-08-26 09:30:00,14.03,14.03,13.82,13.85,235361.65327210104,14.03,14.03,13.82,13.85,235361.6533
2010-08-26 10:00:00,13.85,13.88,13.72,13.75,407577.497129736,13.85,13.88,13.72,13.75,407577.4971
2010-08-26 10:30:00,13.75,13.75,13.58,13.58,629927.2866437046,13.75,13.75,13.58,13.58,629927.2866
2010-08-26 11:00:00,13.59,13.6,13.4,13.42,574435.5147340222,13.59,13.6,13.4,13.42,574435.5147
2010-08-26 11:30:00,13.42,13.42,13.34,13.42,464600.0765403751,13.42,13.42,13.34,13.42,464600.0765
2010-08-26 12:00:00,13.42,13.56,13.4,13.56,286261.0026789131,13.42,13.56,13.4,13.56,286261.0027
2010-08-26 12:30:00,13.56,13.62,13.52,13.59,301186.3758132415,13.56,13.62,13.52,13.59,301186.3758
2010-08-26 13:00:00,13.58,13.65,13.56,13.63,195943.3601224646,13.58,13.65,13.56,13.63,195943.3601
2010-08-26 13:30:00,13.64,13.66,13.58,13.58,208189.82013011863,13.64,13.66,13.58,13.58,208189.8201
2010-08-26 14:00:00,13.58,13.62,13.55,13.57,153463.45197091467,13.58,13.62,13.55,13.57,153463.452
2010-08-26 14:30:00,13.56,13.6,13.53,13.53,151549.9425947187,13.56,13.6,13.53,13.53,151549.9426
2010-08-26 15:00:00,13.53,13.59,13.53,13.57,220818.98201301188,13.53,13.59,13.53,13.57,220818.982
2010-08-26 15:30:00,13.57,13.6,13.56,13.58,556831.2284730196,13.57,13.6,13.56,13.58,556831.2285
2010-08-27 09:30:00,13.61,13.65,13.44,13.44,243398.392652124,13.61,13.65,13.44,13.44,243398.3927
2010-08-27 10:00:00,13.43,13.58,13.36,13.56,297359.3570608496,13.43,13.58,13.36,13.56,297359.3571
2010-08-27 10:30:00,13.56,13.6,13.55,13.56,211634.1370072713,13.56,13.6,13.55,13.56,211634.137
2010-08-27 11:00:00,13.56,13.63,13.56,13.62,404133.1802525832,13.56,13.63,13.56,13.62,404133.1803
2010-08-27 11:30:00,13.62,13.67,13.61,13.66,84194.4125526215,13.62,13.67,13.61,13.66,84194.4126
2010-08-27 12:00:00,13.67,13.73,13.65,13.73,127822.42632988904,13.67,13.73,13.65,13.73,127822.4263
2010-08-27 12:30:00,13.73,13.74,13.7,13.7,67738.2319173364,13.73,13.74,13.7,13.7,67738.2319
2010-08-27 13:00:00,13.69,13.77,13.69,13.76,65442.02066590127,13.69,13.77,13.69,13.76,65442.0207
2010-08-27 13:30:00,13.76,13.79,13.75,13.79,63911.21316494452,13.76,13.79,13.75,13.79,63911.2132
2010-08-27 14:00:00,13.8,13.81,13.75,13.78,178339.07386146192,13.8,13.81,13.75,13.78,178339.0739
2010-08-27 14:30:00,13.79,13.83,13.78,13.81,117872.17757367012,13.79,13.83,13.78,13.81,117872.1776
2010-08-27 15:00:00,13.81,13.84,13.78,13.84,110600.84194412552,13.81,13.84,13.78,13.84,110600.8419
2010-08-27 15:30:00,13.84,13.9,13.81,13.89,609644.0872560276,13.84,13.9,13.81,13.89,609644.0873
2010-08-30 09:30:00,13.86,13.92,13.84,13.92,64293.9150401837,13.86,13.92,13.84,13.92,64293.915
2010-08-30 10:00:00,13.93,13.93,13.81,13.82,149636.43321852278,13.93,13.93,13.81,13.82,149636.4332
2010-08-30 10:30:00,13.81,13.84,13.77,13.83,94144.6613088404,13.81,13.84,13.77,13.83,94144.6613
2010-08-30 11:00:00,13.83,13.86,13.82,13.85,104860.3138155377,13.83,13.86,13.82,13.85,104860.3138
2010-08-30 11:30:00,13.85,13.86,13.79,13.8,110600.84194412552,13.85,13.86,13.79,13.8,110600.8419
2010-08-30 12:00:00,13.8,13.83,13.79,13.81,86873.32567929583,13.8,13.83,13.79,13.81,86873.3257
2010-08-30 12:30:00,13.81,13.89,13.81,13.86,79601.99004975124,13.81,13.89,13.81,13.86,79601.99
2010-08-30 13:00:00,13.86,13.9,13.82,13.83,98354.38193647147,13.86,13.9,13.82,13.83,98354.3819
2010-08-30 13:30:00,13.83,13.84,13.81,13.83,132414.84883275928,13.83,13.84,13.81,13.83,132414.8488
2010-08-30 14:00:00,13.83,13.86,13.82,13.86,120551.09070034444,13.83,13.86,13.82,13.86,120551.0907
2010-08-30 14:30:00,13.86,13.88,13.85,13.86,128205.12820512822,13.86,13.88,13.85,13.86,128205.1282
2010-08-30 15:00:00,13.86,13.88,13.84,13.86,207807.11825487943,13.86,13.88,13.84,13.86,207807.1183
2010-08-30 15:30:00,13.86,13.9,13.85,13.9,656716.4179104478,13.86,13.9,13.85,13.9,656716.4179
2010-08-31 09:30:00,13.87,13.87,13.71,13.77,380405.6639877536,13.87,13.87,13.71,13.77,380405.664
2010-08-31 10:00:00,13.77,13.91,13.77,13.86,232682.7401454267,13.77,13.91,13.77,13.86,232682.7401
2010-08-31 10:30:00,13.86,13.88,13.8,13.85,185610.4094910065,13.86,13.88,13.8,13.85,185610.4095
2010-08-31 11:00:00,13.85,13.91,13.83,13.89,200918.4845005741,13.85,13.91,13.83,13.89,200918.4845
2010-08-31 11:30:00,13.88,13.95,13.88,13.93,156142.36509758898,13.88,13.95,13.88,13.93,156142.3651
2010-08-31 12:00:00,13.93,13.96,13.91,13.96,140834.29008802143,13.93,13.96,13.91,13.96,140834.2901
2010-08-31 12:30:00,13.96,13.97,13.89,13.9,109452.73631840796,13.96,13.97,13.89,13.9,109452.7363
2010-08-31 13:00:00,13.9,13.92,13.88,13.89,209720.6276310754,13.9,13.92,13.88,13.89,209720.6276
2010-08-31 13:30:00,13.9,13.93,13.89,13.89,100650.59318790662,13.9,13.93,13.89,13.89,100650.5932
2010-08-31 14:00:00,13.89,13.89,13.81,13.83,178721.77573670112,13.89,13.89,13.81,13.83,178721.7757
2010-08-31 14:30:00,13.83,13.83,13.74,13.75,178339.07386146192,13.83,13.83,13.74,13.75,178339.0739
2010-08-31 15:00:00,13.75,13.78,13.73,13.74,210486.03138155377,13.75,13.78,13.73,13.74,210486.0314
2010-08-31 15:30:00,13.74,13.81,13.73,13.8,726750.8610792194,13.74,13.81,13.73,13.8,726750.8611
2010-09-01 09:30:00,13.95,14.1,13.94,14.08,180252.58323765788,13.95,14.1,13.94,14.08,180252.5832
2010-09-01 10:00:00,14.08,14.27,14.08,14.2,314198.2395713739,14.08,14.27,14.08,14.2,314198.2396
2010-09-01 10:30:00,14.19,14.3,14.19,14.27,204362.80137772675,14.19,14.3,14.19,14.27,204362.8014
2010-09-01 11:00:00,14.27,14.29,14.23,14.23,139686.18446230388,14.27,14.29,14.23,14.23,139686.1845
2010-09-01 11:30:00,14.24,14.25,14.21,14.21,101798.6988136242,14.24,14.25,14.21,14.21,101798.6988
2010-09-01 12:00:00,14.21,14.22,14.17,14.17,48220.43628013777,14.21,14.22,14.17,14.17,48220.4363
2010-09-01 12:30:00,14.17,14.17,14.11,14.12,148871.0294680444,14.17,14.17,14.11,14.12,148871.0295
2010-09-01 13:00:00,14.12,14.14,14.12,14.14,41714.504401071565,14.12,14.14,14.12,14.14,41714.5044
2010-09-01 13:30:00,14.14,14.19,14.14,14.18,78453.88442403368,14.14,14.19,14.14,14.18,78453.8844
2010-09-01 14:00:00,14.18,14.19,14.14,14.15,73478.76004592422,14.18,14.19,14.14,14.15,73478.76
2010-09-01 14:30:00,14.15,14.19,14.15,14.18,92231.15193264448,14.15,14.19,14.15,14.18,92231.1519
2010-09-01 15:00:00,14.18,14.2,14.14,14.17,192499.0432453119,14.18,14.2,14.14,14.17,192499.0432
2010-09-01 15:30:00,14.16,14.29,14.14,14.26,776119.4029850747,14.16,14.29,14.14,14.26,776119.403
2010-09-02 09:30:00,14.17,14.28,14.16,14.27,273249.13892078074,14.17,14.28,14.16,14.27,273249.1389
2010-09-02 10:00:00,14.27,14.31,14.24,14.27,191733.6394948336,14.27,14.31,14.24,14.27,191733.6395
2010-09-02 10:30:00,14.27,14.27,14.23,14.23,95675.46880979717,14.27,14.27,14.23,14.23,95675.4688
2010-09-02 11:00:00,14.23,14.23,14.18,14.2,105625.71756601609,14.23,14.23,14.18,14.2,105625.7176
2010-09-02 11:30:00,14.2,14.24,14.19,14.2,218905.47263681592,14.2,14.24,14.19,14.2,218905.4726
2010-09-02 12:00:00,14.19,14.21,14.18,14.21,58553.386911595866,14.19,14.21,14.18,14.21,58553.3869
2010-09-02 12:30:00,14.21,14.22,14.19,14.2,115193.2644469958,14.21,14.22,14.19,14.2,115193.2644
2010-09-02 13:00:00,14.2,14.21,14.17,14.18,68503.63566781477,14.2,14.21,14.17,14.18,68503.6357
2010-09-02 13:30:00,14.18,14.21,14.18,14.21,79601.99004975124,14.18,14.21,14.18,14.21,79601.99
2010-09-02 14:00:00,14.21,14.23,14.2,14.21,100650.59318790662,14.21,14.23,14.2,14.21,100650.5932
2010-09-02 14:30:00,14.21,14.22,14.21,14.22,93761.95943360122,14.21,14.22,14.21,14.22,93761.9594
2010-09-02 15:00:00,14.23,14.25,14.21,14.25,155376.9613471106,14.23,14.25,14.21,14.25,155376.9613
2010-09-02 15:30:00,14.25,14.31,14.25,14.31,293532.3383084577,14.25,14.31,14.25,14.31,293532.3383
2010-09-03 09:30:00,14.41,14.44,14.34,14.4,169919.63260619977,14.41,14.44,14.34,14.4,169919.6326
2010-09-03 10:00:00,14.39,14.4,14.33,14.35,104477.6119402985,14.39,14.4,14.33,14.35,104477.6119
2010-09-03 10:30:00,14.35,14.37,14.31,14.32,106391.12131649443,14.35,14.37,14.31,14.32,106391.1213
2010-09-03 11:00:00,14.33,14.33,14.28,14.28,75009.56754688098,14.33,14.33,14.28,14.28,75009.5675
2010-09-03 11:30:00,14.28,14.32,14.26,14.31,59701.49253731344,14.28,14.32,14.26,14.31,59701.4925
2010-09-03 12:00:00,14.3,14.3,14.27,14.27,85725.22005357826,14.3,14.3,14.27,14.27,85725.2201
2010-09-03 12:30:00,14.27,14.31,14.27,14.3,89934.94068120934,14.27,14.31,14.27,14.3,89934.9407
2010-09-03 13:00:00,14.3,14.34,14.3,14.31,76540.37504783773,14.3,14.34,14.3,14.31,76540.375
2010-09-03 13:30:00,14.31,14.33,14.3,14.32,78453.88442403368,14.31,14.33,14.3,14.32,78453.8844
2010-09-03 14:00:00,14.32,14.32,14.27,14.29,105243.01569077688,14.32,14.32,14.27,14.29,105243.0157
2010-09-03 14:30:00,14.28,14.31,14.28,14.29,91848.45005740528,14.28,14.31,14.28,14.29,91848.4501
2010-09-03 15:00:00,14.29,14.32,14.28,14.31,168771.52698048222,14.29,14.32,14.28,14.31,168771.527
2010-09-03 15:30:00,14.31,14.37,14.3,14.36,376195.9433601225,14.31,14.37,14.3,14.36,376195.9434
2010-09-07 09:30:00,14.3,14.38,14.28,14.29,224646.00076540376,14.3,14.38,14.28,14.29,224646.0008
2010-09-07 10:00:00,14.29,14.34,14.28,14.33,106008.41944125526,14.29,14.34,14.28,14.33,106008.4194
2010-09-07 10:30:00,14.33,14.38,14.32,14.36,102564.10256410256,14.33,14.38,14.32,14.36,102564.1026
2010-09-07 11:00:00,14.37,14.41,14.34,14.41,55874.473784921545,14.37,14.41,14.34,14.41,55874.4738
2010-09-07 11:30:00,14.41,14.46,14.4,14.46,150784.5388442403,14.41,14.46,14.4,14.46,150784.5388
2010-09-07 12:00:00,14.45,14.49,14.43,14.43,113662.45694603903,14.45,14.49,14.43,14.43,113662.4569
2010-09-07 12:30:00,14.43,14.43,14.4,14.41,43628.01377726751,14.43,14.43,14.4,14.41,43628.0138
2010-09-07 13:00:00,14.41,14.42,14.4,14.41,51664.75315729047,14.41,14.42,14.4,14.41,51664.7532
2010-09-07 13:30:00,14.41,14.42,14.38,14.42,46689.62877918102,14.41,14.42,14.38,14.42,46689.6288
2010-09-07 14:00:00,14.42,14.43,14.38,14.38,89169.53693073096,14.42,14.43,14.38,14.38,89169.5369
2010-09-07 14:30:00,14.39,14.39,14.31,14.32,189820.1301186376,14.39,14.39,14.31,14.32,189820.1301
2010-09-07 15:00:00,14.32,14.35,14.31,14.33,176425.564485266,14.32,14.35,14.31,14.33,176425.5645
2010-09-07 15:30:00,14.33,14.34,14.29,14.31,634902.411021814,14.33,14.34,14.29,14.31,634902.411
2010-09-08 09:30:00,14.37,14.4,14.33,14.38,178721.77573670112,14.37,14.4,14.33,14.38,178721.7757
2010-09-08 10:00:00,14.37,14.41,14.37,14.4,194412.55262150784,14.37,14.41,14.37,14.4,194412.5526
2010-09-08 10:30:00,14.39,14.42,14.37,14.39,179869.88136241867,14.39,14.42,14.37,14.39,179869.8814
2010-09-08 11:00:00,14.38,14.41,14.38,14.41,177190.96823574437,14.38,14.41,14.38,14.41,177190.9682
2010-09-08 11:30:00,14.41,14.43,14.41,14.42,97971.6800612323,14.41,14.43,14.41,14.42,97971.6801
2010-09-08 12:00:00,14.42,14.44,14.41,14.43,102946.80443934177,14.42,14.44,14.41,14.43,102946.8044
2010-09-08 12:30:00,14.43,14.44,14.42,14.44,121699.196326062,14.43,14.44,14.42,14.44,121699.1963
2010-09-08 13:00:00,14.43,14.44,14.42,14.42,86873.32567929583,14.43,14.44,14.42,14.42,86873.3257
2010-09-08 13:30:00,14.42,14.42,14.37,14.38,124760.81132797552,14.42,14.42,14.37,14.38,124760.8113
2010-09-08 14:00:00,14.38,14.41,14.36,14.4,117489.47569843092,14.38,14.41,14.36,14.4,117489.4757
2010-09-08 14:30:00,14.4,14.42,14.38,14.38,126674.32070417146,14.4,14.42,14.38,14.38,126674.3207
2010-09-08 15:00:00,14.38,14.42,14.37,14.37,170302.33448143897,14.38,14.42,14.37,14.37,170302.3345
2010-09-08 15:30:00,14.37,14.4,14.37,14.4,319173.3639494834,14.37,14.4,14.37,14.4,319173.3639
2010-09-09 09:30:00,14.5,14.51,14.44,14.48,146957.52009184845,14.5,14.51,14.44,14.48,146957.5201
2010-09-09 10:00:00,14.48,14.5,14.47,14.5,97206.27631075392,14.48,14.5,14.47,14.5,97206.2763
2010-09-09 10:30:00,14.5,14.52,14.47,14.49,166092.61385380788,14.5,14.52,14.47,14.49,166092.6139
2010-09-09 11:00:00,14.49,14.54,14.49,14.49,87256.02755453502,14.49,14.54,14.49,14.49,87256.0276
2010-09-09 11:30:00,14.5,14.52,14.49,14.5,105625.71756601609,14.5,14.52,14.49,14.5,105625.7176
2010-09-09 12:00:00,14.5,14.53,14.5,14.51,60849.598163031005,14.5,14.53,14.5,14.51,60849.5982
2010-09-09 12:30:00,14.51,14.52,14.49,14.5,88786.83505549177,14.51,14.52,14.49,14.5,88786.8351
2010-09-09 13:00:00,14.48,14.51,14.47,14.48,176425.564485266,14.48,14.51,14.47,14.48,176425.5645
2010-09-09 13:30:00,14.48,14.51,14.47,14.49,61997.70378874857,14.48,14.51,14.47,14.49,61997.7038
2010-09-09 14:00:00,14.49,14.5,14.46,14.48,195177.95637198625,14.49,14.5,14.46,14.48,195177.9564
2010-09-09 14:30:00,14.48,14.51,14.47,14.47,120551.09070034444,14.48,14.51,14.47,14.47,120551.0907
2010-09-09 15:00:00,14.48,14.52,14.46,14.49,68503.63566781477,14.48,14.52,14.46,14.49,68503.6357
2010-09-09 15:30:00,14.5,14.53,14.49,14.5,159586.6819747417,14.5,14.53,14.49,14.5,159586.682
2010-09-10 09:30:00,14.55,14.58,14.48,14.54,87638.7294297742,14.55,14.58,14.48,14.54,87638.7294
2010-09-10 10:00:00,14.54,14.61,14.53,14.61,97206.27631075392,14.54,14.61,14.53,14.61,97206.2763
2010-09-10 10:30:00,14.6,14.65,14.6,14.65,97971.6800612323,14.6,14.65,14.6,14.65,97971.6801
2010-09-10 11:00:00,14.65,14.67,14.64,14.67,50133.94565633372,14.65,14.67,14.64,14.67,50133.9457
2010-09-10 11:30:00,14.67,14.68,14.64,14.64,59318.79066207425,14.67,14.68,14.64,14.64,59318.7907
2010-09-10 12:00:00,14.65,14.65,14.62,14.64,27937.236892460773,14.65,14.65,14.62,14.64,27937.2369
2010-09-10 12:30:00,14.63,14.66,14.61,14.65,30233.44814389591,14.63,14.66,14.61,14.65,30233.4481
2010-09-10 13:00:00,14.65,14.67,14.64,14.66,37887.48564867968,14.65,14.67,14.64,14.66,37887.4856
2010-09-10 13:30:00,14.66,14.69,14.66,14.68,142365.09758897818,14.66,14.69,14.66,14.68,142365.0976
2010-09-10 14:00:00,14.69,14.72,14.67,14.71,140068.88633754305,14.69,14.72,14.67,14.71,140068.8863
2010-09-10 14:30:00,14.71,14.73,14.7,14.71,138155.37696134712,14.71,14.73,14.7,14.71,138155.377
2010-09-10 15:00:00,14.71,14.72,14.68,14.72,235744.35514734025,14.71,14.72,14.68,14.72,235744.3551
2010-09-10 15:30:00,14.72,14.72,14.66,14.68,135476.4638346728,14.72,14.72,14.66,14.68,135476.4638
2010-09-13 09:30:00,14.76,14.78,14.7,14.77,166475.31572904708,14.76,14.78,14.7,14.77,166475.3157
2010-09-13 10:00:00,14.77,14.85,14.77,14.82,141599.6938384998,14.77,14.85,14.77,14.82,141599.6938
2010-09-13 10:30:00,14.81,14.86,14.81,14.85,113662.45694603903,14.81,14.86,14.81,14.85,113662.4569
2010-09-13 11:00:00,14.84,14.87,14.82,14.84,74626.86567164179,14.84,14.87,14.82,14.84,74626.8657
2010-09-13 11:30:00,14.84,14.85,14.81,14.84,78071.18254879449,14.84,14.85,14.81,14.84,78071.1825
2010-09-13 12:00:00,14.83,14.84,14.77,14.78,99885.18943742824,14.83,14.84,14.77,14.78,99885.1894
2010-09-13 12:30:00,14.79,14.82,14.76,14.77,198622.27324913893,14.79,14.82,14.76,14.77,198622.2732
2010-09-13 13:00:00,14.77,14.83,14.77,14.81,73478.76004592422,14.77,14.83,14.77,14.81,73478.76
2010-09-13 13:30:00,14.81,14.84,14.81,14.81,70034.44316877153,14.81,14.84,14.81,14.81,70034.4432
2010-09-13 14:00:00,14.81,14.84,14.79,14.84,96823.57443551472,14.81,14.84,14.79,14.84,96823.5744
2010-09-13 14:30:00,14.84,14.88,14.84,14.88,161117.48947569844,14.84,14.88,14.84,14.88,161117.4895
2010-09-13 15:00:00,14.88,14.89,14.85,14.88,141599.6938384998,14.88,14.89,14.85,14.88,141599.6938
2010-09-13 15:30:00,14.89,14.89,14.84,14.85,416379.64026023727,14.89,14.89,14.84,14.85,416379.6403
2010-09-14 09:30:00,14.82,14.87,14.75,14.76,164944.50822809033,14.82,14.87,14.75,14.76,164944.5082
2010-09-14 10:00:00,14.76,14.81,14.72,14.72,217757.3670110984,14.76,14.81,14.72,14.72,217757.367
2010-09-14 10:30:00,14.73,14.73,14.63,14.71,342518.1783390739,14.73,14.73,14.63,14.71,342518.1783
2010-09-14 11:00:00,14.72,14.79,14.72,14.79,84959.81630309988,14.72,14.79,14.72,14.79,84959.8163
2010-09-14 11:30:00,14.79,14.88,14.78,14.87,150019.13509376196,14.79,14.88,14.78,14.87,150019.1351
2010-09-14 12:00:00,14.87,14.89,14.86,14.87,59318.79066207425,14.87,14.89,14.86,14.87,59318.7907
2010-09-14 12:30:00,14.87,14.87,14.81,14.82,60849.598163031005,14.87,14.87,14.81,14.82,60849.5982
2010-09-14 13:00:00,14.82,14.85,14.81,14.85,57022.57941063911,14.82,14.85,14.81,14.85,57022.5794
2010-09-14 13:30:00,14.85,14.87,14.84,14.85,85725.22005357826,14.85,14.87,14.84,14.85,85725.2201
2010-09-14 14:00:00,14.85,14.85,14.83,14.83,83046.30692690394,14.85,14.85,14.83,14.83,83046.3069
2010-09-14 14:30:00,14.82,14.86,14.82,14.85,73478.76004592422,14.82,14.86,14.82,14.85,73478.76
2010-09-14 15:00:00,14.85,14.9,14.85,14.9,130118.63758132416,14.85,14.9,14.85,14.9,130118.6376
2010-09-14 15:30:00,14.9,14.93,14.88,14.88,396861.84462303866,14.9,14.93,14.88,14.88,396861.8446
2010-09-15 09:30:00,14.86,14.94,14.79,14.9,265595.10141599696,14.86,14.94,14.79,14.9,265595.1014
2010-09-15 10:00:00,14.91,14.91,14.88,14.9,181400.68886337543,14.91,14.91,14.88,14.9,181400.6889
2010-09-15 10:30:00,14.9,14.92,14.86,14.92,258706.4676616916,14.9,14.92,14.86,14.92,258706.4677
2010-09-15 11:00:00,14.92,14.97,14.92,14.96,242250.28702640644,14.92,14.97,14.92,14.96,242250.287
2010-09-15 11:30:00,14.96,14.98,14.95,14.97,98737.08381171068,14.96,14.98,14.95,14.97,98737.0838
2010-09-15 12:00:00,14.98,14.98,14.96,14.97,91083.0463069269,14.98,14.98,14.96,14.97,91083.0463
2010-09-15 12:30:00,14.97,14.98,14.97,14.97,57787.98316111749,14.97,14.98,14.97,14.97,57787.9832
2010-09-15 13:00:00,14.97,15.0,14.97,14.99,80367.39380022962,14.97,15.0,14.97,14.99,80367.3938
2010-09-15 13:30:00,14.99,15.0,14.97,14.99,140451.58821278226,14.99,15.0,14.97,14.99,140451.5882
2010-09-15 14:00:00,14.99,14.99,14.95,14.96,215461.15575966323,14.99,14.99,14.95,14.96,215461.1558
2010-09-15 14:30:00,14.96,14.98,14.95,14.98,234596.24952162267,14.96,14.98,14.95,14.98,234596.2495
2010-09-15 15:00:00,14.98,15.0,14.96,14.99,149253.73134328358,14.98,15.0,14.96,14.99,149253.7313
2010-09-15 15:30:00,14.99,15.01,14.95,14.95,387294.2977420589,14.99,15.01,14.95,14.95,387294.2977
2010-09-16 09:30:00,14.96,14.97,14.87,14.96,72713.35629544585,14.96,14.97,14.87,14.96,72713.3563
2010-09-16 10:00:00,14.95,14.99,14.92,14.95,180252.58323765788,14.95,14.99,14.92,14.95,180252.5832
2010-09-16 10:30:00,14.95,15.0,14.94,14.98,96440.87256027554,14.95,15.0,14.94,14.98,96440.8726
2010-09-16 11:00:00,14.98,15.0,14.93,14.94,27937.236892460773,14.98,15.0,14.93,14.94,27937.2369
2010-09-16 11:30:00,14.95,14.96,14.94,14.95,16456.180635285113,14.95,14.96,14.94,14.95,16456.1806
2010-09-16 12:00:00,14.96,14.96,14.91,14.95,25258.32376578645,14.96,14.96,14.91,14.95,25258.3238
2010-09-16 12:30:00,14.95,14.98,14.95,14.96,47072.330654420206,14.95,14.98,14.95,14.96,47072.3307
2010-09-16 13:00:00,14.96,14.96,14.91,14.93,32529.65939533104,14.96,14.96,14.91,14.93,32529.6594
2010-09-16 13:30:00,14.93,14.93,14.9,14.92,29850.74626865672,14.93,14.93,14.9,14.92,29850.7463
2010-09-16 14:00:00,14.93,14.97,14.92,14.96,52430.15690776885,14.93,14.97,14.92,14.96,52430.1569
2010-09-16 14:30:00,14.96,14.98,14.92,14.93,45158.82127822426,14.96,14.98,14.92,14.93,45158.8213
2010-09-16 15:00:00,14.93,14.97,14.93,14.95,156525.06697282818,14.93,14.97,14.93,14.95,156525.067
2010-09-16 15:30:00,14.96,14.97,14.94,14.94,167240.71947952546,14.96,14.97,14.94,14.94,167240.7195
2010-09-17 09:30:00,14.99,15.05,14.89,14.89,699961.7298124761,14.99,15.05,14.89,14.89,699961.7298
2010-09-17 10:00:00,14.89,14.89,14.83,14.84,200153.0807500957,14.89,14.89,14.83,14.84,200153.0808
2010-09-17 10:30:00,14.84,14.87,14.82,14.82,160352.08572522007,14.84,14.87,14.82,14.82,160352.0857
2010-09-17 11:00:00,14.82,14.88,14.81,14.82,302717.1833141983,14.82,14.88,14.81,14.82,302717.1833
2010-09-17 11:30:00,14.82,14.85,14.81,14.85,62763.10753922695,14.82,14.85,14.81,14.85,62763.1075
2010-09-17 12:00:00,14.85,14.85,14.8,14.82,125143.51320321472,14.85,14.85,14.8,14.82,125143.5132
2010-09-17 12:30:00,14.82,14.82,14.81,14.82,99119.78568694986,14.82,14.82,14.81,14.82,99119.7857
2010-09-17 13:00:00,14.81,14.83,14.8,14.81,135093.7619594336,14.81,14.83,14.8,14.81,135093.762
2010-09-17 13:30:00,14.8,14.81,14.78,14.8,117489.47569843092,14.8,14.81,14.78,14.8,117489.4757
2010-09-17 14:00:00,14.81,14.81,14.77,14.77,112897.05319556066,14.81,14.81,14.77,14.77,112897.0532
2010-09-17 14:30:00,14.77,14.78,14.77,14.78,144661.30884041332,14.77,14.78,14.77,14.78,144661.3088
2010-09-17 15:00:00,14.78,14.78,14.76,14.77,237275.162648297,14.78,14.78,14.76,14.77,237275.1626
2010-09-17 15:30:00,14.76,14.78,14.73,14.73,637581.3241484883,14.76,14.78,14.73,14.73,637581.3241
2010-09-20 09:30:00,14.73,14.82,14.73,14.81,126291.61882893227,14.73,14.82,14.73,14.81,126291.6188
2010-09-20 10:00:00,14.81,14.94,14.79,14.91,224263.29889016456,14.81,14.94,14.79,14.91,224263.2989
2010-09-20 10:30:00,14.92,14.95,14.88,14.93,133180.25258323766,14.92,14.95,14.88,14.93,133180.2526
2010-09-20 11:00:00,14.93,14.94,14.88,14.89,110600.84194412552,14.93,14.94,14.88,14.89,110600.8419
2010-09-20 11:30:00,14.89,14.9,14.87,14.88,146192.11634137007,14.89,14.9,14.87,14.88,146192.1163
2010-09-20 12:00:00,14.88,14.89,14.87,14.87,252583.2376578645,14.88,14.89,14.87,14.87,252583.2377
2010-09-20 12:30:00,14.87,14.89,14.87,14.87,94527.3631840796,14.87,14.89,14.87,14.87,94527.3632
2010-09-20 13:00:00,14.87,14.89,14.86,14.88,49751.24378109453,14.87,14.89,14.86,14.88,49751.2438
2010-09-20 13:30:00,14.88,14.89,14.84,14.84,115193.2644469958,14.88,14.89,14.84,14.84,115193.2644
2010-09-20 14:00:00,14.84,14.88,14.83,14.88,96440.87256027554,14.84,14.88,14.83,14.88,96440.8726
2010-09-20 14:30:00,14.88,14.89,14.87,14.87,193647.1488710295,14.88,14.89,14.87,14.87,193647.1489
2010-09-20 15:00:00,14.87,14.9,14.87,14.89,309605.81706850365,14.87,14.9,14.87,14.89,309605.8171
2010-09-20 15:30:00,14.89,14.96,14.88,14.94,606582.4722541141,14.89,14.96,14.88,14.94,606582.4723
2010-09-21 09:30:00,14.89,14.96,14.81,14.9,120168.38882510526,14.89,14.96,14.81,14.9,120168.3888
2010-09-21 10:00:00,14.88,14.93,14.88,14.89,191733.6394948336,14.88,14.93,14.88,14.89,191733.6395
2010-09-21 10:30:00,14.89,14.9,14.84,14.87,77688.4806735553,14.89,14.9,14.84,14.87,77688.4807
2010-09-21 11:00:00,14.87,14.9,14.87,14.87,135093.7619594336,14.87,14.9,14.87,14.87,135093.762
2010-09-21 11:30:00,14.87,14.9,14.86,14.89,94910.0650593188,14.87,14.9,14.86,14.89,94910.0651
2010-09-21 12:00:00,14.89,14.89,14.86,14.87,57405.2812858783,14.89,14.89,14.86,14.87,57405.2813
2010-09-21 12:30:00,14.87,14.89,14.87,14.87,54726.36815920398,14.87,14.89,14.87,14.87,54726.3682
2010-09-21 13:00:00,14.87,14.87,14.82,14.82,56257.175660160734,14.87,14.87,14.82,14.82,56257.1757
2010-09-21 13:30:00,14.83,14.83,14.76,14.79,126674.32070417146,14.83,14.83,14.76,14.79,126674.3207
2010-09-21 14:00:00,14.79,14.87,14.76,14.83,100267.89131266745,14.79,14.87,14.76,14.83,100267.8913
2010-09-21 14:30:00,14.84,14.89,14.83,14.87,163413.70072713358,14.84,14.89,14.83,14.87,163413.7007
2010-09-21 15:00:00,14.87,14.89,14.81,14.82,290088.02143130504,14.87,14.89,14.81,14.82,290088.0214
2010-09-21 15:30:00,14.82,14.83,14.78,14.81,379640.2602372752,14.82,14.83,14.78,14.81,379640.2602
2010-09-22 09:30:00,14.83,14.97,14.82,14.93,227707.61576731727,14.83,14.97,14.82,14.93,227707.6158
2010-09-22 10:00:00,14.93,14.93,14.86,14.88,81515.49942594719,14.93,14.93,14.86,14.88,81515.4994
2010-09-22 10:30:00,14.88,14.89,14.82,14.82,81515.49942594719,14.88,14.89,14.82,14.82,81515.4994
2010-09-22 11:00:00,14.82,14.84,14.73,14.74,91083.0463069269,14.82,14.84,14.73,14.74,91083.0463
2010-09-22 11:30:00,14.74,14.76,14.73,14.76,35973.976272483735,14.74,14.76,14.73,14.76,35973.9763
2010-09-22 12:00:00,14.76,14.79,14.74,14.75,28702.64064293915,14.76,14.79,14.74,14.75,28702.6406
2010-09-22 12:30:00,14.75,14.76,14.7,14.71,25258.32376578645,14.75,14.76,14.7,14.71,25258.3238
2010-09-22 13:00:00,14.71,14.73,14.69,14.7,59701.49253731344,14.71,14.73,14.69,14.7,59701.4925
2010-09-22 13:30:00,14.71,14.75,14.7,14.73,45158.82127822426,14.71,14.75,14.7,14.73,45158.8213
2010-09-22 14:00:00,14.72,14.75,14.72,14.75,52430.15690776885,14.72,14.75,14.72,14.75,52430.1569
2010-09-22 14:30:00,14.75,14.8,14.75,14.79,69651.74129353234,14.75,14.8,14.75,14.79,69651.7413
2010-09-22 15:00:00,14.8,14.81,14.76,14.76,68503.63566781477,14.8,14.81,14.76,14.76,68503.6357
2010-09-22 15:30:00,14.76,14.81,14.76,14.81,155376.9613471106,14.76,14.81,14.76,14.81,155376.9613
2010-09-23 09:30:00,14.75,14.86,14.69,14.82,60849.598163031005,14.75,14.86,14.69,14.82,60849.5982
2010-09-23 10:00:00,14.84,14.89,14.82,14.89,57405.2812858783,14.84,14.89,14.82,14.89,57405.2813
2010-09-23 10:30:00,14.89,14.91,14.84,14.84,64293.9150401837,14.89,14.91,14.84,14.84,64293.915
2010-09-23 11:00:00,14.84,14.85,14.8,14.84,29468.044393417527,14.84,14.85,14.8,14.84,29468.0444
2010-09-23 11:30:00,14.83,14.88,14.83,14.86,24492.920015308075,14.83,14.88,14.83,14.86,24492.92
2010-09-23 12:00:00,14.85,14.88,14.84,14.84,11098.354381936471,14.85,14.88,14.84,14.84,11098.3544
2010-09-23 12:30:00,14.84,14.85,14.82,14.82,15308.075009567548,14.84,14.85,14.82,14.82,15308.075
2010-09-23 13:00:00,14.83,14.83,14.82,14.82,27937.236892460773,14.83,14.83,14.82,14.82,27937.2369
2010-09-23 13:30:00,14.82,14.82,14.78,14.8,20283.199387677,14.82,14.82,14.78,14.8,20283.1994
2010-09-23 14:00:00,14.8,14.81,14.79,14.79,17604.28626100268,14.8,14.81,14.79,14.79,17604.2863
2010-09-23 14:30:00,14.79,14.79,14.72,14.74,47455.0325296594,14.79,14.79,14.72,14.74,47455.0325
2010-09-23 15:00:00,14.75,14.76,14.71,14.72,81132.797550708,14.75,14.76,14.71,14.72,81132.7976
2010-09-23 15:30:00,14.72,14.74,14.68,14.69,164179.10447761195,14.72,14.74,14.68,14.69,164179.1045
2010-09-24 09:30:00,14.87,14.9,14.77,14.87,132414.84883275928,14.87,14.9,14.77,14.87,132414.8488
2010-09-24 10:00:00,14.89,14.92,14.87,14.92,114810.5625717566,14.89,14.92,14.87,14.92,114810.5626
2010-09-24 10:30:00,14.93,14.94,14.91,14.92,106773.82319173364,14.93,14.94,14.91,14.92,106773.8232
2010-09-24 11:00:00,14.92,14.94,14.91,14.93,75774.97129735936,14.92,14.94,14.91,14.93,75774.9713
2010-09-24 11:30:00,14.93,14.95,14.92,14.93,54343.66628396479,14.93,14.95,14.92,14.93,54343.6663
2010-09-24 12:00:00,14.93,14.94,14.93,14.93,33677.7650210486,14.93,14.94,14.93,14.93,33677.765
2010-09-24 12:30:00,14.93,14.95,14.92,14.95,45158.82127822426,14.93,14.95,14.92,14.95,45158.8213
2010-09-24 13:00:00,14.94,14.96,14.94,14.95,63145.80941446614,14.94,14.96,14.94,14.95,63145.8094
2010-09-24 13:30:00,14.95,14.96,14.94,14.96,81898.20130118637,14.95,14.96,14.94,14.96,81898.2013
2010-09-24 14:00:00,14.96,14.96,14.92,14.93,77305.77879831611,14.96,14.96,14.92,14.93,77305.7788
2010-09-24 14:30:00,14.93,14.95,14.92,14.95,109452.73631840796,14.93,14.95,14.92,14.95,109452.7363
2010-09-24 15:00:00,14.95,14.95,14.91,14.93,199004.9751243781,14.95,14.95,14.91,14.93,199004.9751
2010-09-24 15:30:00,14.93,14.98,14.92,14.98,542288.5572139304,14.93,14.98,14.92,14.98,542288.5572
2010-09-27 09:30:00,14.94,14.96,14.91,14.92,139303.48258706467,14.94,14.96,14.91,14.92,139303.4826
2010-09-27 10:00:00,14.92,14.97,14.92,14.96,138155.37696134712,14.92,14.97,14.92,14.96,138155.377
2010-09-27 10:30:00,14.96,14.96,14.91,14.93,145809.4144661309,14.96,14.96,14.91,14.93,145809.4145
2010-09-27 11:00:00,14.93,14.93,14.89,14.9,51664.75315729047,14.93,14.93,14.89,14.9,51664.7532
2010-09-27 11:30:00,14.93,14.93,14.89,14.92,88021.4313050134,14.93,14.93,14.89,14.92,88021.4313
2010-09-27 12:00:00,14.92,14.94,14.91,14.93,58553.386911595866,14.92,14.94,14.91,14.93,58553.3869
2010-09-27 12:30:00,14.93,14.93,14.89,14.9,78071.18254879449,14.93,14.93,14.89,14.9,78071.1825
2010-09-27 13:00:00,14.9,14.94,14.9,14.93,70034.44316877153,14.9,14.94,14.9,14.93,70034.4432
2010-09-27 13:30:00,14.93,14.97,14.93,14.96,84194.4125526215,14.93,14.97,14.93,14.96,84194.4126
2010-09-27 14:00:00,14.96,14.99,14.95,14.98,147722.92384232685,14.96,14.99,14.95,14.98,147722.9238
2010-09-27 14:30:00,14.98,14.99,14.94,14.94,137007.27133562954,14.98,14.99,14.94,14.94,137007.2713
2010-09-27 15:00:00,14.94,14.97,14.93,14.95,91083.0463069269,14.94,14.97,14.93,14.95,91083.0463
2010-09-27 15:30:00,14.95,14.95,14.91,14.92,187141.21699196327,14.95,14.95,14.91,14.92,187141.217
2010-09-28 09:30:00,14.95,15.02,14.83,14.83,127057.02257941064,14.95,15.02,14.83,14.83,127057.0226
2010-09-28 10:00:00,14.84,14.89,14.8,14.87,123612.70570225795,14.84,14.89,14.8,14.87,123612.7057
2010-09-28 10:30:00,14.87,14.93,14.87,14.92,98737.08381171068,14.87,14.93,14.87,14.92,98737.0838
2010-09-28 11:00:00,14.92,14.95,14.9,14.94,129353.23383084578,14.92,14.95,14.9,14.94,129353.2338
2010-09-28 11:30:00,14.94,14.99,14.93,14.96,55491.77190968236,14.94,14.99,14.93,14.96,55491.7719
2010-09-28 12:00:00,14.96,14.98,14.94,14.98,38270.18752391887,14.96,14.98,14.94,14.98,38270.1875
2010-09-28 12:30:00,14.98,14.99,14.96,14.99,28702.64064293915,14.98,14.99,14.96,14.99,28702.6406
2010-09-28 13:00:00,14.99,15.0,14.94,14.99,60084.19441255263,14.99,15.0,14.94,14.99,60084.1944
2010-09-28 13:30:00,14.99,15.04,14.92,15.04,285495.5989284348,14.99,15.04,14.92,15.04,285495.5989
2010-09-28 14:00:00,15.04,15.04,14.98,14.99,69651.74129353234,15.04,15.04,14.98,14.99,69651.7413
2010-09-28 14:30:00,14.99,15.01,14.96,15.0,63145.80941446614,14.99,15.01,14.96,15.0,63145.8094
2010-09-28 15:00:00,14.99,15.03,14.99,15.01,93379.25755836203,14.99,15.03,14.99,15.01,93379.2576
2010-09-28 15:30:00,15.01,15.09,15.01,15.06,388059.7014925373,15.01,15.09,15.01,15.06,388059.7015
2010-09-29 09:30:00,15.05,15.11,14.98,15.01,57022.57941063911,15.05,15.11,14.98,15.01,57022.5794
2010-09-29 10:00:00,15.03,15.07,14.99,15.04,53578.26253348641,15.03,15.07,14.99,15.04,53578.2625
2010-09-29 10:30:00,15.05,15.06,15.0,15.02,71565.25066972828,15.05,15.06,15.0,15.02,71565.2507
2010-09-29 11:00:00,15.02,15.03,15.0,15.01,64676.61691542289,15.02,15.03,15.0,15.01,64676.6169
2010-09-29 11:30:00,15.01,15.08,15.01,15.08,50133.94565633372,15.01,15.08,15.01,15.08,50133.9457
2010-09-29 12:00:00,15.08,15.08,15.05,15.06,72713.35629544585,15.08,15.08,15.05,15.06,72713.3563
2010-09-29 12:30:00,15.06,15.06,15.04,15.06,83046.30692690394,15.06,15.06,15.04,15.06,83046.3069
2010-09-29 13:00:00,15.05,15.06,15.03,15.05,52812.85878300804,15.05,15.06,15.03,15.05,52812.8588
2010-09-29 13:30:00,15.05,15.07,15.0,15.06,154228.85572139305,15.05,15.07,15.0,15.06,154228.8557
2010-09-29 14:00:00,15.07,15.08,15.06,15.06,107921.9288174512,15.07,15.08,15.06,15.06,107921.9288
2010-09-29 14:30:00,15.06,15.07,15.05,15.06,90700.34443168771,15.06,15.07,15.05,15.06,90700.3444
2010-09-29 15:00:00,15.06,15.06,15.02,15.05,81132.797550708,15.06,15.06,15.02,15.05,81132.7976
2010-09-29 15:30:00,15.05,15.07,15.02,15.06,131649.4450822809,15.05,15.07,15.02,15.06,131649.4451
2010-09-30 09:30:00,15.14,15.23,15.07,15.22,363566.78147722926,15.14,15.23,15.07,15.22,363566.7815
2010-09-30 10:00:00,15.22,15.29,15.2,15.29,299655.5683122848,15.22,15.29,15.2,15.29,299655.5683
2010-09-30 10:30:00,15.29,15.3,15.26,15.26,130501.33945656336,15.29,15.3,15.26,15.26,130501.3395
2010-09-30 11:00:00,15.26,15.27,15.16,15.17,153080.75009567547,15.26,15.27,15.16,15.17,153080.7501
2010-09-30 11:30:00,15.16,15.24,15.14,15.24,296593.95331037126,15.16,15.24,15.14,15.24,296593.9533
2010-09-30 12:00:00,15.24,15.28,15.21,15.27,297742.0589360888,15.24,15.28,15.21,15.27,297742.0589
2010-09-30 12:30:00,15.27,15.33,15.27,15.31,129353.23383084578,15.27,15.33,15.27,15.31,129353.2338
2010-09-30 13:00:00,15.31,15.32,15.3,15.31,129353.23383084578,15.31,15.32,15.3,15.31,129353.2338
2010-09-30 13:30:00,15.31,15.31,15.29,15.31,95675.46880979717,15.31,15.31,15.29,15.31,95675.4688
2010-09-30 14:00:00,15.31,15.32,15.28,15.3,222732.4913892078,15.31,15.32,15.28,15.3,222732.4914
2010-09-30 14:30:00,15.3,15.38,15.3,15.37,259089.1695369308,15.3,15.38,15.3,15.37,259089.1695
2010-09-30 15:00:00,15.37,15.38,15.34,15.37,223880.59701492536,15.37,15.38,15.34,15.37,223880.597
2010-09-30 15:30:00,15.37,15.37,15.3,15.31,961729.8124760812,15.37,15.37,15.3,15.31,961729.8125
2010-10-01 09:30:00,15.4,15.42,15.3,15.33,324148.48832759284,15.4,15.42,15.3,15.33,324148.4883
2010-10-01 10:00:00,15.33,15.36,15.2,15.21,467661.6915422886,15.33,15.36,15.2,15.21,467661.6915
2010-10-01 10:30:00,15.21,15.24,15.14,15.14,240719.4795254497,15.21,15.24,15.14,15.14,240719.4795
2010-10-01 11:00:00,15.15,15.15,15.08,15.09,141216.99196326063,15.15,15.15,15.08,15.09,141216.992
2010-10-01 11:30:00,15.08,15.13,15.07,15.11,75392.26942212017,15.08,15.13,15.07,15.11,75392.2694
2010-10-01 12:00:00,15.12,15.12,15.04,15.04,84959.81630309988,15.12,15.12,15.04,15.04,84959.8163
2010-10-01 12:30:00,15.04,15.04,15.02,15.04,64676.61691542289,15.04,15.04,15.02,15.04,64676.6169
2010-10-01 13:00:00,15.04,15.09,15.04,15.07,77305.77879831611,15.04,15.09,15.04,15.07,77305.7788
2010-10-01 13:30:00,15.07,15.1,15.06,15.1,55109.07003444317,15.07,15.1,15.06,15.1,55109.07
2010-10-01 14:00:00,15.1,15.16,15.1,15.15,91848.45005740528,15.1,15.16,15.1,15.15,91848.4501
2010-10-01 14:30:00,15.15,15.21,15.14,15.19,89552.23880597015,15.15,15.21,15.14,15.19,89552.2388
2010-10-01 15:00:00,15.19,15.19,15.13,15.13,236509.7588978186,15.19,15.19,15.13,15.13,236509.7589
2010-10-01 15:30:00,15.13,15.15,15.11,15.15,218140.0688863376,15.13,15.15,15.11,15.15,218140.0689
2010-10-04 09:30:00,15.14,15.22,15.1,15.11,87256.02755453502,15.14,15.22,15.1,15.11,87256.0276
2010-10-04 10:00:00,15.12,15.15,15.06,15.07,156142.36509758898,15.12,15.15,15.06,15.07,156142.3651
2010-10-04 10:30:00,15.06,15.09,15.05,15.05,70799.8469192499,15.06,15.09,15.05,15.05,70799.8469
2010-10-04 11:00:00,15.05,15.05,14.91,14.92,138538.0788365863,15.05,15.05,14.91,14.92,138538.0788
2010-10-04 11:30:00,14.92,14.92,14.84,14.84,104094.91006505932,14.92,14.92,14.84,14.84,104094.9101
2010-10-04 12:00:00,14.84,14.9,14.8,14.87,229621.1251435132,14.84,14.9,14.8,14.87,229621.1251
2010-10-04 12:30:00,14.87,14.88,14.85,14.86,43628.01377726751,14.87,14.88,14.85,14.86,43628.0138
2010-10-04 13:00:00,14.86,14.89,14.86,14.87,67355.5300420972,14.86,14.89,14.86,14.87,67355.53
2010-10-04 13:30:00,14.87,14.89,14.87,14.89,50516.6475315729,14.87,14.89,14.87,14.89,50516.6475
2010-10-04 14:00:00,14.89,14.9,14.87,14.89,68120.93379257558,14.89,14.9,14.87,14.89,68120.9338
2010-10-04 14:30:00,14.89,14.93,14.88,14.91,75009.56754688098,14.89,14.93,14.88,14.91,75009.5675
2010-10-04 15:00:00,14.91,14.94,14.91,14.93,70799.8469192499,14.91,14.94,14.91,14.93,70799.8469
2010-10-04 15:30:00,14.92,14.93,14.9,14.9,145044.01071565252,14.92,14.93,14.9,14.9,145044.0107
2010-10-05 09:30:00,15.08,15.22,15.02,15.16,149636.43321852278,15.08,15.22,15.02,15.16,149636.4332
2010-10-05 10:00:00,15.2,15.24,15.16,15.19,132797.55070799848,15.2,15.24,15.16,15.19,132797.5507
2010-10-05 10:30:00,15.21,15.29,15.2,15.27,80750.09567546881,15.21,15.29,15.2,15.27,80750.0957
2010-10-05 11:00:00,15.27,15.28,15.24,15.27,53578.26253348641,15.27,15.28,15.24,15.27,53578.2625
2010-10-05 11:30:00,15.27,15.33,15.27,15.28,85725.22005357826,15.27,15.33,15.27,15.28,85725.2201
2010-10-05 12:00:00,15.28,15.31,15.27,15.31,53578.26253348641,15.28,15.31,15.27,15.31,53578.2625
2010-10-05 12:30:00,15.31,15.34,15.31,15.34,57405.2812858783,15.31,15.34,15.31,15.34,57405.2813
2010-10-05 13:00:00,15.34,15.4,15.33,15.36,35591.274397244546,15.34,15.4,15.33,15.36,35591.2744
2010-10-05 13:30:00,15.36,15.36,15.32,15.33,52047.45503252966,15.36,15.36,15.32,15.33,52047.455
2010-10-05 14:00:00,15.32,15.32,15.28,15.3,60466.89628779182,15.32,15.32,15.28,15.3,60466.8963
2010-10-05 14:30:00,15.3,15.35,15.29,15.34,65442.02066590127,15.3,15.35,15.29,15.34,65442.0207
2010-10-05 15:00:00,15.34,15.35,15.31,15.34,67355.5300420972,15.34,15.35,15.31,15.34,67355.53
2010-10-05 15:30:00,15.34,15.34,15.31,15.31,122081.8982013012,15.34,15.34,15.31,15.31,122081.8982
2010-10-06 09:30:00,15.25,15.31,15.18,15.2,110218.14006888634,15.25,15.31,15.18,15.2,110218.1401
2010-10-06 10:00:00,15.2,15.22,15.17,15.19,84194.4125526215,15.2,15.22,15.17,15.19,84194.4126
2010-10-06 10:30:00,15.19,15.21,15.16,15.2,59318.79066207425,15.19,15.21,15.16,15.2,59318.7907
2010-10-06 11:00:00,15.21,15.21,15.17,15.19,66590.12629161883,15.21,15.21,15.17,15.19,66590.1263
2010-10-06 11:30:00,15.2,15.23,15.19,15.22,90317.64255644853,15.2,15.23,15.19,15.22,90317.6426
2010-10-06 12:00:00,15.22,15.26,15.22,15.25,108687.33256792958,15.22,15.26,15.22,15.25,108687.3326
2010-10-06 12:30:00,15.25,15.29,15.24,15.29,53578.26253348641,15.25,15.29,15.24,15.29,53578.2625
2010-10-06 13:00:00,15.29,15.29,15.21,15.22,121316.49445082282,15.29,15.29,15.21,15.22,121316.4945
2010-10-06 13:30:00,15.22,15.23,15.19,15.21,78071.18254879449,15.22,15.23,15.19,15.21,78071.1825
2010-10-06 14:00:00,15.21,15.23,15.19,15.23,187906.62074244165,15.21,15.23,15.19,15.23,187906.6207
2010-10-06 14:30:00,15.22,15.24,15.2,15.22,200535.7826253349,15.22,15.24,15.2,15.22,200535.7826
2010-10-06 15:00:00,15.22,15.24,15.2,15.22,155759.6632223498,15.22,15.24,15.2,15.22,155759.6632
2010-10-06 15:30:00,15.22,15.29,15.21,15.28,259471.87141217,15.22,15.29,15.21,15.28,259471.8714
2010-10-07 09:30:00,15.33,15.39,15.22,15.28,92231.15193264448,15.33,15.39,15.22,15.28,92231.1519
2010-10-07 10:00:00,15.28,15.35,15.27,15.35,109452.73631840796,15.28,15.35,15.27,15.35,109452.7363
2010-10-07 10:30:00,15.34,15.38,15.31,15.35,117489.47569843092,15.34,15.38,15.31,15.35,117489.4757
2010-10-07 11:00:00,15.36,15.38,15.34,15.34,47072.330654420206,15.36,15.38,15.34,15.34,47072.3307
2010-10-07 11:30:00,15.34,15.36,15.33,15.34,101415.996938385,15.34,15.36,15.33,15.34,101415.9969
2010-10-07 12:00:00,15.34,15.34,15.25,15.25,52430.15690776885,15.34,15.34,15.25,15.25,52430.1569
2010-10-07 12:30:00,15.25,15.25,15.2,15.2,77688.4806735553,15.25,15.25,15.2,15.2,77688.4807
2010-10-07 13:00:00,15.2,15.27,15.2,15.23,77688.4806735553,15.2,15.27,15.2,15.23,77688.4807
2010-10-07 13:30:00,15.23,15.29,15.22,15.28,87638.7294297742,15.23,15.29,15.22,15.28,87638.7294
2010-10-07 14:00:00,15.28,15.31,15.25,15.29,100267.89131266745,15.28,15.31,15.25,15.29,100267.8913
2010-10-07 14:30:00,15.3,15.3,15.28,15.29,41714.504401071565,15.3,15.3,15.28,15.29,41714.5044
2010-10-07 15:00:00,15.29,15.31,15.28,15.28,106773.82319173364,15.29,15.31,15.28,15.28,106773.8232
2010-10-07 15:30:00,15.28,15.32,15.28,15.3,265977.80329123617,15.28,15.32,15.28,15.3,265977.8033
2010-10-08 09:30:00,15.22,15.31,15.22,15.27,41331.802525832376,15.22,15.31,15.22,15.27,41331.8025
2010-10-08 10:00:00,15.28,15.34,15.24,15.25,79984.69192499043,15.28,15.34,15.24,15.25,79984.6919
2010-10-08 10:30:00,15.25,15.29,15.24,15.29,66972.82816685802,15.25,15.29,15.24,15.29,66972.8282
2010-10-08 11:00:00,15.29,15.38,15.29,15.37,84194.4125526215,15.29,15.38,15.29,15.37,84194.4126
2010-10-08 11:30:00,15.38,15.49,15.38,15.46,181017.98698813625,15.38,15.49,15.38,15.46,181017.987
2010-10-08 12:00:00,15.46,15.48,15.43,15.46,119020.28319938768,15.46,15.48,15.43,15.46,119020.2832
2010-10-08 12:30:00,15.46,15.52,15.45,15.5,110600.84194412552,15.46,15.52,15.45,15.5,110600.8419
2010-10-08 13:00:00,15.49,15.49,15.44,15.47,111366.2456946039,15.49,15.49,15.44,15.47,111366.2457
2010-10-08 13:30:00,15.47,15.47,15.43,15.43,59701.49253731344,15.47,15.47,15.43,15.43,59701.4925
2010-10-08 14:00:00,15.44,15.45,15.4,15.44,117106.77382319172,15.44,15.45,15.4,15.44,117106.7738
2010-10-08 14:30:00,15.44,15.48,15.44,15.46,100267.89131266745,15.44,15.48,15.44,15.46,100267.8913
2010-10-08 15:00:00,15.46,15.5,15.45,15.48,135476.4638346728,15.46,15.5,15.45,15.48,135476.4638
2010-10-08 15:30:00,15.48,15.53,15.47,15.5,277076.1576731726,15.48,15.53,15.47,15.5,277076.1577
2010-10-11 09:30:00,15.51,15.55,15.42,15.52,138538.0788365863,15.51,15.55,15.42,15.52,138538.0788
2010-10-11 10:00:00,15.52,15.56,15.52,15.55,230386.5288939916,15.52,15.56,15.52,15.55,230386.5289
2010-10-11 10:30:00,15.56,15.58,15.52,15.58,133562.95445847686,15.56,15.58,15.52,15.58,133562.9545
2010-10-11 11:00:00,15.58,15.6,15.56,15.6,88021.4313050134,15.58,15.6,15.56,15.6,88021.4313
2010-10-11 11:30:00,15.6,15.62,15.59,15.61,86107.92192881745,15.6,15.62,15.59,15.61,86107.9219
2010-10-11 12:00:00,15.61,15.61,15.59,15.61,116341.37007271335,15.61,15.61,15.59,15.61,116341.3701
2010-10-11 12:30:00,15.61,15.65,15.6,15.63,101033.2950631458,15.61,15.65,15.6,15.63,101033.2951
2010-10-11 13:00:00,15.63,15.64,15.62,15.64,83811.71067738232,15.63,15.64,15.62,15.64,83811.7107
2010-10-11 13:30:00,15.64,15.65,15.63,15.65,77305.77879831611,15.64,15.65,15.63,15.65,77305.7788
2010-10-11 14:00:00,15.65,15.65,15.63,15.65,117106.77382319172,15.65,15.65,15.63,15.65,117106.7738
2010-10-11 14:30:00,15.65,15.66,15.63,15.64,82280.90317642556,15.65,15.66,15.63,15.64,82280.9032
2010-10-11 15:00:00,15.64,15.65,15.61,15.62,139686.18446230388,15.64,15.65,15.61,15.62,139686.1845
2010-10-11 15:30:00,15.63,15.63,15.58,15.61,340987.37083811715,15.63,15.63,15.58,15.61,340987.3708
2010-10-12 09:30:00,15.56,15.56,15.33,15.42,352468.4270952928,15.56,15.56,15.33,15.42,352468.4271
2010-10-12 10:00:00,15.41,15.52,15.38,15.51,124760.81132797552,15.41,15.52,15.38,15.51,124760.8113
2010-10-12 10:30:00,15.5,15.56,15.49,15.55,113662.45694603903,15.5,15.56,15.49,15.55,113662.4569
2010-10-12 11:00:00,15.55,15.55,15.45,15.45,192881.7451205511,15.55,15.55,15.45,15.45,192881.7451
2010-10-12 11:30:00,15.45,15.51,15.45,15.5,66590.12629161883,15.45,15.51,15.45,15.5,66590.1263
2010-10-12 12:00:00,15.5,15.52,15.48,15.48,48220.43628013777,15.5,15.52,15.48,15.48,48220.4363
2010-10-12 12:30:00,15.48,15.53,15.47,15.52,104094.91006505932,15.48,15.53,15.47,15.52,104094.9101
2010-10-12 13:00:00,15.52,15.52,15.5,15.52,57022.57941063911,15.52,15.52,15.5,15.52,57022.5794
2010-10-12 13:30:00,15.52,15.53,15.51,15.52,55874.473784921545,15.52,15.53,15.51,15.52,55874.4738
2010-10-12 14:00:00,15.52,15.58,15.5,15.55,122847.30195177958,15.52,15.58,15.5,15.55,122847.302
2010-10-12 14:30:00,15.56,15.56,15.5,15.55,280520.4745503253,15.56,15.56,15.5,15.55,280520.4746
2010-10-12 15:00:00,15.55,15.6,15.52,15.6,119785.68694986608,15.55,15.6,15.52,15.6,119785.6869
2010-10-12 15:30:00,15.6,15.62,15.57,15.59,319173.3639494834,15.6,15.62,15.57,15.59,319173.3639
2010-10-13 09:30:00,15.64,15.64,15.55,15.57,181017.98698813625,15.64,15.64,15.55,15.57,181017.987
2010-10-13 10:00:00,15.57,15.58,15.5,15.53,144278.60696517414,15.57,15.58,15.5,15.53,144278.607
2010-10-13 10:30:00,15.52,15.53,15.47,15.51,120933.79257558363,15.52,15.53,15.47,15.51,120933.7926
2010-10-13 11:00:00,15.51,15.53,15.48,15.48,78453.88442403368,15.51,15.53,15.48,15.48,78453.8844
2010-10-13 11:30:00,15.48,15.49,15.47,15.48,63911.21316494452,15.48,15.49,15.47,15.48,63911.2132
2010-10-13 12:00:00,15.48,15.49,15.46,15.48,89934.94068120934,15.48,15.49,15.46,15.48,89934.9407
2010-10-13 12:30:00,15.48,15.49,15.47,15.48,61232.300038270194,15.48,15.49,15.47,15.48,61232.3
2010-10-13 13:00:00,15.48,15.51,15.48,15.49,51664.75315729047,15.48,15.51,15.48,15.49,51664.7532
2010-10-13 13:30:00,15.5,15.55,15.5,15.54,72330.65442020666,15.5,15.55,15.5,15.54,72330.6544
2010-10-13 14:00:00,15.54,15.56,15.53,15.55,94910.0650593188,15.54,15.56,15.53,15.55,94910.0651
2010-10-13 14:30:00,15.54,15.55,15.52,15.54,77688.4806735553,15.54,15.55,15.52,15.54,77688.4807
2010-10-13 15:00:00,15.54,15.55,15.51,15.51,185227.7076157673,15.54,15.55,15.51,15.51,185227.7076
2010-10-13 15:30:00,15.51,15.53,15.47,15.48,303482.5870646766,15.51,15.53,15.47,15.48,303482.5871
2010-10-14 09:30:00,15.51,15.53,15.42,15.49,88786.83505549177,15.51,15.53,15.42,15.49,88786.8351
2010-10-14 10:00:00,15.49,15.54,15.49,15.52,75392.26942212017,15.49,15.54,15.49,15.52,75392.2694
2010-10-14 10:30:00,15.52,15.53,15.51,15.52,43628.01377726751,15.52,15.53,15.51,15.52,43628.0138
2010-10-14 11:00:00,15.52,15.53,15.5,15.52,51664.75315729047,15.52,15.53,15.5,15.52,51664.7532
2010-10-14 11:30:00,15.52,15.52,15.48,15.48,65442.02066590127,15.52,15.52,15.48,15.48,65442.0207
2010-10-14 12:00:00,15.49,15.5,15.46,15.47,49368.54190585534,15.49,15.5,15.46,15.47,49368.5419
2010-10-14 12:30:00,15.47,15.48,15.46,15.48,29468.044393417527,15.47,15.48,15.46,15.48,29468.0444
2010-10-14 13:00:00,15.48,15.49,15.45,15.46,17986.988136241867,15.48,15.49,15.45,15.46,17986.9881
2010-10-14 13:30:00,15.47,15.49,15.45,15.49,51282.05128205128,15.47,15.49,15.45,15.49,51282.0513
2010-10-14 14:00:00,15.49,15.49,15.44,15.44,48603.13815537696,15.49,15.49,15.44,15.44,48603.1382
2010-10-14 14:30:00,15.44,15.45,15.42,15.42,59701.49253731344,15.44,15.45,15.42,15.42,59701.4925
2010-10-14 15:00:00,15.41,15.47,15.4,15.46,70417.14504401071,15.41,15.47,15.4,15.46,70417.145
2010-10-14 15:30:00,15.46,15.49,15.45,15.49,117106.77382319172,15.46,15.49,15.45,15.49,117106.7738
2010-10-15 09:30:00,15.61,15.61,15.5,15.5,259471.87141217,15.61,15.61,15.5,15.5,259471.8714
2010-10-15 10:00:00,15.5,15.53,15.47,15.51,84959.81630309988,15.5,15.53,15.47,15.51,84959.8163
2010-10-15 10:30:00,15.51,15.53,15.47,15.5,36356.67814772292,15.51,15.53,15.47,15.5,36356.6781
2010-10-15 11:00:00,15.51,15.58,15.51,15.56,48985.84003061615,15.51,15.58,15.51,15.56,48985.84
2010-10-15 11:30:00,15.56,15.59,15.54,15.54,117489.47569843092,15.56,15.59,15.54,15.54,117489.4757
2010-10-15 12:00:00,15.54,15.55,15.51,15.54,30616.150019135097,15.54,15.55,15.51,15.54,30616.15
2010-10-15 12:30:00,15.54,15.55,15.52,15.52,27937.236892460773,15.54,15.55,15.52,15.52,27937.2369
2010-10-15 13:00:00,15.54,15.56,15.54,15.55,19900.49751243781,15.54,15.56,15.54,15.55,19900.4975
2010-10-15 13:30:00,15.55,15.56,15.52,15.54,35591.274397244546,15.55,15.56,15.52,15.54,35591.2744
2010-10-15 14:00:00,15.54,15.58,15.51,15.57,52430.15690776885,15.54,15.58,15.51,15.57,52430.1569
2010-10-15 14:30:00,15.57,15.58,15.53,15.55,34443.16877152698,15.57,15.58,15.53,15.55,34443.1688
2010-10-15 15:00:00,15.55,15.56,15.53,15.54,69269.03941829315,15.55,15.56,15.53,15.54,69269.0394
2010-10-15 15:30:00,15.54,15.59,15.54,15.59,206659.01262916188,15.54,15.59,15.54,15.59,206659.0126
2010-10-18 09:30:00,15.53,15.59,15.53,15.56,109835.43819364716,15.53,15.59,15.53,15.56,109835.4382
2010-10-18 10:00:00,15.56,15.58,15.49,15.49,105243.01569077688,15.56,15.58,15.49,15.49,105243.0157
2010-10-18 10:30:00,15.5,15.54,15.49,15.54,39035.59127439725,15.5,15.54,15.49,15.54,39035.5913
2010-10-18 11:00:00,15.55,15.55,15.49,15.5,39035.59127439725,15.55,15.55,15.49,15.5,39035.5913
2010-10-18 11:30:00,15.5,15.51,15.45,15.48,77688.4806735553,15.5,15.51,15.45,15.48,77688.4807
2010-10-18 12:00:00,15.48,15.49,15.47,15.48,62380.40566398776,15.48,15.49,15.47,15.48,62380.4057
2010-10-18 12:30:00,15.48,15.48,15.46,15.47,34060.46689628779,15.48,15.48,15.46,15.47,34060.4669
2010-10-18 13:00:00,15.46,15.5,15.45,15.48,74626.86567164179,15.46,15.5,15.45,15.48,74626.8657
2010-10-18 13:30:00,15.48,15.49,15.47,15.48,62380.40566398776,15.48,15.49,15.47,15.48,62380.4057
2010-10-18 14:00:00,15.48,15.5,15.47,15.48,79601.99004975124,15.48,15.5,15.47,15.48,79601.99
2010-10-18 14:30:00,15.48,15.49,15.44,15.47,189437.4282433984,15.48,15.49,15.44,15.47,189437.4282
2010-10-18 15:00:00,15.47,15.5,15.47,15.48,169919.63260619977,15.47,15.5,15.47,15.48,169919.6326
2010-10-18 15:30:00,15.48,15.5,15.46,15.49,302717.1833141983,15.48,15.5,15.46,15.49,302717.1833
2010-10-19 09:30:00,15.39,15.43,15.12,15.13,378874.8564867968,15.39,15.43,15.12,15.13,378874.8565
2010-10-19 10:00:00,15.12,15.29,15.11,15.28,235744.35514734025,15.12,15.29,15.11,15.28,235744.3551
2010-10-19 10:30:00,15.28,15.33,15.25,15.28,106773.82319173364,15.28,15.33,15.25,15.28,106773.8232
2010-10-19 11:00:00,15.27,15.3,15.24,15.24,112514.35132032148,15.27,15.3,15.24,15.24,112514.3513
2010-10-19 11:30:00,15.24,15.32,15.23,15.31,122081.8982013012,15.24,15.32,15.23,15.31,122081.8982
2010-10-19 12:00:00,15.31,15.34,15.3,15.3,71182.54879448909,15.31,15.34,15.3,15.3,71182.5488
2010-10-19 12:30:00,15.31,15.34,15.28,15.34,31381.553769613474,15.31,15.34,15.28,15.34,31381.5538
2010-10-19 13:00:00,15.34,15.34,15.3,15.3,40566.398775354,15.34,15.34,15.3,15.3,40566.3988
2010-10-19 13:30:00,15.3,15.31,15.22,15.23,47837.73440489858,15.3,15.31,15.22,15.23,47837.7344
2010-10-19 14:00:00,15.23,15.23,15.13,15.15,135859.165709912,15.23,15.23,15.13,15.15,135859.1657
2010-10-19 14:30:00,15.16,15.25,15.16,15.23,148488.3275928052,15.16,15.25,15.16,15.23,148488.3276
2010-10-19 15:00:00,15.23,15.24,15.16,15.17,126674.32070417146,15.23,15.24,15.16,15.17,126674.3207
2010-10-19 15:30:00,15.17,15.22,15.15,15.22,174894.75698430924,15.17,15.22,15.15,15.22,174894.757
2010-10-20 09:30:00,15.27,15.39,15.17,15.33,184079.60199004976,15.27,15.39,15.17,15.33,184079.602
2010-10-20 10:00:00,15.33,15.35,15.26,15.32,79601.99004975124,15.33,15.35,15.26,15.32,79601.99
2010-10-20 10:30:00,15.32,15.38,15.3,15.37,41331.802525832376,15.32,15.38,15.3,15.37,41331.8025
2010-10-20 11:00:00,15.37,15.41,15.35,15.41,67355.5300420972,15.37,15.41,15.35,15.41,67355.53
2010-10-20 11:30:00,15.42,15.44,15.4,15.4,52812.85878300804,15.42,15.44,15.4,15.4,52812.8588
2010-10-20 12:00:00,15.39,15.42,15.38,15.38,68886.33754305396,15.39,15.42,15.38,15.38,68886.3375
2010-10-20 12:30:00,15.39,15.4,15.38,15.39,28319.93876769996,15.39,15.4,15.38,15.39,28319.9388
2010-10-20 13:00:00,15.39,15.41,15.37,15.37,68120.93379257558,15.39,15.41,15.37,15.37,68120.9338
2010-10-20 13:30:00,15.38,15.38,15.36,15.37,74244.1637964026,15.38,15.38,15.36,15.37,74244.1638
2010-10-20 14:00:00,15.37,15.37,15.33,15.36,82663.60505166475,15.37,15.37,15.33,15.36,82663.6051
2010-10-20 14:30:00,15.36,15.38,15.34,15.35,45541.52315346345,15.36,15.38,15.34,15.35,45541.5232
2010-10-20 15:00:00,15.35,15.37,15.34,15.37,65824.72254114045,15.35,15.37,15.34,15.37,65824.7225
2010-10-20 15:30:00,15.37,15.37,15.3,15.34,141982.395713739,15.37,15.37,15.3,15.34,141982.3957
2010-10-21 09:30:00,15.46,15.5,15.34,15.38,137772.67508610792,15.46,15.5,15.34,15.38,137772.6751
2010-10-21 10:00:00,15.37,15.47,15.36,15.43,78071.18254879449,15.37,15.47,15.36,15.43,78071.1825
2010-10-21 10:30:00,15.45,15.55,15.45,15.55,136241.86758515117,15.45,15.55,15.45,15.55,136241.8676
2010-10-21 11:00:00,15.56,15.56,15.49,15.52,123612.70570225795,15.56,15.56,15.49,15.52,123612.7057
2010-10-21 11:30:00,15.52,15.54,15.45,15.52,181017.98698813625,15.52,15.54,15.45,15.52,181017.987
2010-10-21 12:00:00,15.52,15.54,15.5,15.51,56257.175660160734,15.52,15.54,15.5,15.51,56257.1757
2010-10-21 12:30:00,15.52,15.53,15.46,15.47,65824.72254114045,15.52,15.53,15.46,15.47,65824.7225
2010-10-21 13:00:00,15.47,15.53,15.47,15.51,97206.27631075392,15.47,15.53,15.47,15.51,97206.2763
2010-10-21 13:30:00,15.51,15.51,15.35,15.37,197474.1676234213,15.51,15.51,15.35,15.37,197474.1676
2010-10-21 14:00:00,15.37,15.49,15.35,15.49,294297.7420589361,15.37,15.49,15.35,15.49,294297.7421
2010-10-21 14:30:00,15.49,15.57,15.48,15.57,205510.9070034444,15.49,15.57,15.48,15.57,205510.907
2010-10-21 15:00:00,15.57,15.59,15.55,15.57,387294.2977420589,15.57,15.59,15.55,15.57,387294.2977
2010-10-21 15:30:00,15.56,15.58,15.5,15.53,543053.9609644087,15.56,15.58,15.5,15.53,543053.961
2010-10-22 09:30:00,15.61,15.61,15.48,15.53,138920.7807118255,15.61,15.61,15.48,15.53,138920.7807
2010-10-22 10:00:00,15.53,15.56,15.53,15.56,137389.97321086875,15.53,15.56,15.53,15.56,137389.9732
2010-10-22 10:30:00,15.56,15.56,15.54,15.55,106773.82319173364,15.56,15.56,15.54,15.55,106773.8232
2010-10-22 11:00:00,15.55,15.56,15.53,15.55,81132.797550708,15.55,15.56,15.53,15.55,81132.7976
2010-10-22 11:30:00,15.55,15.55,15.52,15.52,61232.300038270194,15.55,15.55,15.52,15.52,61232.3
2010-10-22 12:00:00,15.52,15.55,15.52,15.54,78071.18254879449,15.52,15.55,15.52,15.54,78071.1825
2010-10-22 12:30:00,15.55,15.55,15.53,15.55,84577.1144278607,15.55,15.55,15.53,15.55,84577.1144
2010-10-22 13:00:00,15.55,15.55,15.52,15.53,76157.67317259854,15.55,15.55,15.52,15.53,76157.6732
2010-10-22 13:30:00,15.53,15.55,15.5,15.5,75009.56754688098,15.53,15.55,15.5,15.5,75009.5675
2010-10-22 14:00:00,15.51,15.52,15.5,15.51,82280.90317642556,15.51,15.52,15.5,15.51,82280.9032
2010-10-22 14:30:00,15.51,15.52,15.5,15.51,88021.4313050134,15.51,15.52,15.5,15.51,88021.4313
2010-10-22 15:00:00,15.51,15.54,15.5,15.53,137007.27133562954,15.51,15.54,15.5,15.53,137007.2713
2010-10-22 15:30:00,15.53,15.55,15.52,15.54,212782.2426329889,15.53,15.55,15.52,15.54,212782.2426
2010-10-25 09:30:00,15.6,15.6,15.48,15.5,265595.10141599696,15.6,15.6,15.48,15.5,265595.1014
2010-10-25 10:00:00,15.5,15.5,15.42,15.43,228855.7213930348,15.5,15.5,15.42,15.43,228855.7214
2010-10-25 10:30:00,15.43,15.43,15.31,15.31,98737.08381171068,15.43,15.43,15.31,15.31,98737.0838
2010-10-25 11:00:00,15.31,15.41,15.28,15.4,79601.99004975124,15.31,15.41,15.28,15.4,79601.99
2010-10-25 11:30:00,15.4,15.43,15.4,15.42,50133.94565633372,15.4,15.43,15.4,15.42,50133.9457
2010-10-25 12:00:00,15.42,15.42,15.38,15.4,42479.90815154994,15.42,15.42,15.38,15.4,42479.9082
2010-10-25 12:30:00,15.4,15.41,15.36,15.37,65824.72254114045,15.4,15.41,15.36,15.37,65824.7225
2010-10-25 13:00:00,15.37,15.39,15.36,15.39,47837.73440489858,15.37,15.39,15.36,15.39,47837.7344
2010-10-25 13:30:00,15.39,15.42,15.39,15.42,44010.7156525067,15.39,15.42,15.39,15.42,44010.7157
2010-10-25 14:00:00,15.42,15.44,15.41,15.41,36739.38002296211,15.42,15.44,15.41,15.41,36739.38
2010-10-25 14:30:00,15.42,15.44,15.41,15.43,75009.56754688098,15.42,15.44,15.41,15.43,75009.5675
2010-10-25 15:00:00,15.44,15.5,15.44,15.49,168388.825105243,15.44,15.5,15.44,15.49,168388.8251
2010-10-25 15:30:00,15.49,15.5,15.39,15.41,239571.37389973213,15.49,15.5,15.39,15.41,239571.3739
2010-10-26 09:30:00,15.37,15.42,15.27,15.29,43245.31190202832,15.37,15.42,15.27,15.29,43245.3119
2010-10-26 10:00:00,15.3,15.34,15.29,15.32,92613.85380788366,15.3,15.34,15.29,15.32,92613.8538
2010-10-26 10:30:00,15.33,15.36,15.31,15.34,30998.85189437429,15.33,15.36,15.31,15.34,30998.8519
2010-10-26 11:00:00,15.34,15.45,15.34,15.45,61232.300038270194,15.34,15.45,15.34,15.45,61232.3
2010-10-26 11:30:00,15.46,15.46,15.4,15.41,38652.889399158055,15.46,15.46,15.4,15.41,38652.8894
2010-10-26 12:00:00,15.42,15.47,15.41,15.46,63145.80941446614,15.42,15.47,15.41,15.46,63145.8094
2010-10-26 12:30:00,15.46,15.5,15.46,15.49,44393.417527745885,15.46,15.5,15.46,15.49,44393.4175
2010-10-26 13:00:00,15.5,15.54,15.5,15.54,144278.60696517414,15.5,15.54,15.5,15.54,144278.607
2010-10-26 13:30:00,15.54,15.54,15.51,15.51,91848.45005740528,15.54,15.54,15.51,15.51,91848.4501
2010-10-26 14:00:00,15.51,15.52,15.47,15.52,59318.79066207425,15.51,15.52,15.47,15.52,59318.7907
2010-10-26 14:30:00,15.51,15.53,15.5,15.51,73478.76004592422,15.51,15.53,15.5,15.51,73478.76
2010-10-26 15:00:00,15.5,15.52,15.5,15.5,76923.07692307692,15.5,15.52,15.5,15.5,76923.0769
2010-10-26 15:30:00,15.49,15.5,15.44,15.46,297742.0589360888,15.49,15.5,15.44,15.46,297742.0589
2010-10-27 09:30:00,15.35,15.5,15.31,15.49,325679.2958285496,15.35,15.5,15.31,15.49,325679.2958
2010-10-27 10:00:00,15.49,15.55,15.47,15.47,136241.86758515117,15.49,15.55,15.47,15.47,136241.8676
2010-10-27 10:30:00,15.47,15.53,15.47,15.48,115958.66819747417,15.47,15.53,15.47,15.48,115958.6682
2010-10-27 11:00:00,15.47,15.51,15.46,15.47,127439.72445464984,15.47,15.51,15.46,15.47,127439.7245
2010-10-27 11:30:00,15.47,15.49,15.44,15.44,66207.42441637964,15.47,15.49,15.44,15.44,66207.4244
2010-10-27 12:00:00,15.44,15.44,15.39,15.4,32146.95752009185,15.44,15.44,15.39,15.4,32146.9575
2010-10-27 12:30:00,15.4,15.41,15.38,15.4,27554.535017221584,15.4,15.41,15.38,15.4,27554.535
2010-10-27 13:00:00,15.4,15.42,15.37,15.42,67738.2319173364,15.4,15.42,15.37,15.42,67738.2319
2010-10-27 13:30:00,15.41,15.42,15.39,15.4,135476.4638346728,15.41,15.42,15.39,15.4,135476.4638
2010-10-27 14:00:00,15.4,15.44,15.4,15.42,89169.53693073096,15.4,15.44,15.4,15.42,89169.5369
2010-10-27 14:30:00,15.42,15.46,15.41,15.45,106391.12131649443,15.42,15.46,15.41,15.45,106391.1213
2010-10-27 15:00:00,15.45,15.51,15.45,15.5,199004.9751243781,15.45,15.51,15.45,15.5,199004.9751
2010-10-27 15:30:00,15.5,15.55,15.5,15.54,280520.4745503253,15.5,15.55,15.5,15.54,280520.4746
2010-10-28 09:30:00,15.58,15.58,15.34,15.35,319173.3639494834,15.58,15.58,15.34,15.35,319173.3639
2010-10-28 10:00:00,15.35,15.37,15.18,15.25,386146.1921163414,15.35,15.37,15.18,15.25,386146.1921
2010-10-28 10:30:00,15.25,15.34,15.23,15.32,200153.0807500957,15.25,15.34,15.23,15.32,200153.0808
2010-10-28 11:00:00,15.32,15.33,15.23,15.24,189054.7263681592,15.32,15.33,15.23,15.24,189054.7264
2010-10-28 11:30:00,15.23,15.26,15.22,15.25,318025.2583237658,15.23,15.26,15.22,15.25,318025.2583
2010-10-28 12:00:00,15.24,15.29,15.24,15.24,227707.61576731727,15.24,15.29,15.24,15.24,227707.6158
2010-10-28 12:30:00,15.24,15.27,15.23,15.23,129735.93570608496,15.24,15.27,15.23,15.23,129735.9357
2010-10-28 13:00:00,15.23,15.27,15.22,15.25,280137.7726750861,15.23,15.27,15.22,15.25,280137.7727
2010-10-28 13:30:00,15.26,15.27,15.24,15.27,168006.12323000384,15.26,15.27,15.24,15.27,168006.1232
2010-10-28 14:00:00,15.27,15.34,15.23,15.26,259854.57328740912,15.27,15.34,15.23,15.26,259854.5733
2010-10-28 14:30:00,15.25,15.28,15.21,15.24,443934.17527745885,15.25,15.28,15.21,15.24,443934.1753
2010-10-28 15:00:00,15.25,15.27,15.24,15.26,162648.2969766552,15.25,15.27,15.24,15.26,162648.297
2010-10-28 15:30:00,15.26,15.33,15.26,15.32,410256.4102564103,15.26,15.33,15.26,15.32,410256.4103
2010-10-29 09:30:00,14.78,15.51,14.58,14.8,1175660.1607347876,14.78,15.51,14.58,14.8,1175660.1607
2010-10-29 10:00:00,14.79,14.86,14.7,14.72,445464.9827784156,14.79,14.86,14.7,14.72,445464.9828
2010-10-29 10:30:00,14.72,14.72,14.63,14.65,442020.66590126295,14.72,14.72,14.63,14.65,442020.6659
2010-10-29 11:00:00,14.65,14.71,14.63,14.63,325679.2958285496,14.65,14.71,14.63,14.63,325679.2958
2010-10-29 11:30:00,14.63,14.69,14.61,14.64,520857.2522005358,14.63,14.69,14.61,14.64,520857.2522
2010-10-29 12:00:00,14.64,14.65,14.63,14.65,153463.45197091467,14.64,14.65,14.63,14.65,153463.452
2010-10-29 12:30:00,14.65,14.67,14.63,14.65,128970.5319556066,14.65,14.67,14.63,14.65,128970.532
2010-10-29 13:00:00,14.64,14.69,14.64,14.68,130501.33945656336,14.64,14.69,14.64,14.68,130501.3395
2010-10-29 13:30:00,14.68,14.68,14.64,14.65,286643.7045541523,14.68,14.68,14.64,14.65,286643.7046
2010-10-29 14:00:00,14.65,14.66,14.64,14.66,414466.13088404137,14.65,14.66,14.64,14.66,414466.1309
2010-10-29 14:30:00,14.65,14.65,14.61,14.61,264064.2939150402,14.65,14.65,14.61,14.61,264064.2939
2010-10-29 15:00:00,14.61,14.64,14.6,14.62,245311.90202831995,14.61,14.64,14.6,14.62,245311.902
2010-10-29 15:30:00,14.62,14.71,14.62,14.67,665518.5610409491,14.62,14.71,14.62,14.67,665518.561
2010-11-01 09:30:00,14.72,14.72,14.52,14.69,384232.6827401454,14.72,14.72,14.52,14.69,384232.6827
2010-11-01 10:00:00,14.69,14.82,14.68,14.82,293149.63643321855,14.69,14.82,14.68,14.82,293149.6364
2010-11-01 10:30:00,14.82,14.86,14.8,14.84,142365.09758897818,14.82,14.86,14.8,14.84,142365.0976
2010-11-01 11:00:00,14.83,14.83,14.72,14.74,94527.3631840796,14.83,14.83,14.72,14.74,94527.3632
2010-11-01 11:30:00,14.74,14.77,14.73,14.77,109835.43819364716,14.74,14.77,14.73,14.77,109835.4382
2010-11-01 12:00:00,14.77,14.79,14.77,14.79,67355.5300420972,14.77,14.79,14.77,14.79,67355.53
2010-11-01 12:30:00,14.78,14.82,14.77,14.82,105243.01569077688,14.78,14.82,14.77,14.82,105243.0157
2010-11-01 13:00:00,14.82,14.85,14.82,14.85,308075.0095675469,14.82,14.85,14.82,14.85,308075.0096
2010-11-01 13:30:00,14.85,14.89,14.85,14.87,123230.00382701877,14.85,14.89,14.85,14.87,123230.0038
2010-11-01 14:00:00,14.87,14.87,14.75,14.76,288557.2139303483,14.87,14.87,14.75,14.76,288557.2139
2010-11-01 14:30:00,14.76,14.77,14.7,14.71,145809.4144661309,14.76,14.77,14.7,14.71,145809.4145
2010-11-01 15:00:00,14.71,14.71,14.62,14.66,141982.395713739,14.71,14.71,14.62,14.66,141982.3957
2010-11-01 15:30:00,14.66,14.7,14.65,14.69,287409.10830463073,14.66,14.7,14.65,14.69,287409.1083
2010-11-02 09:30:00,14.83,14.91,14.75,14.8,138155.37696134712,14.83,14.91,14.75,14.8,138155.377
2010-11-02 10:00:00,14.79,14.81,14.75,14.79,154611.55759663222,14.79,14.81,14.75,14.79,154611.5576
2010-11-02 10:30:00,14.8,14.88,14.8,14.86,246842.7095292767,14.8,14.88,14.8,14.86,246842.7095
2010-11-02 11:00:00,14.86,14.91,14.85,14.9,140068.88633754305,14.86,14.91,14.85,14.9,140068.8863
2010-11-02 11:30:00,14.9,14.92,14.88,14.92,130884.04133180254,14.9,14.92,14.88,14.92,130884.0413
2010-11-02 12:00:00,14.92,14.92,14.87,14.88,89934.94068120934,14.92,14.92,14.87,14.88,89934.9407
2010-11-02 12:30:00,14.88,14.92,14.88,14.92,119020.28319938768,14.88,14.92,14.88,14.92,119020.2832
2010-11-02 13:00:00,14.93,14.98,14.93,14.97,172215.8438576349,14.93,14.98,14.93,14.97,172215.8439
2010-11-02 13:30:00,14.97,15.0,14.95,15.0,205128.20512820515,14.97,15.0,14.95,15.0,205128.2051
2010-11-02 14:00:00,15.0,15.0,14.89,14.9,272483.7351703024,15.0,15.0,14.89,14.9,272483.7352
2010-11-02 14:30:00,14.89,14.92,14.88,14.91,297742.0589360888,14.89,14.92,14.88,14.91,297742.0589
2010-11-02 15:00:00,14.91,14.92,14.89,14.9,238805.97014925376,14.91,14.92,14.89,14.9,238805.9701
2010-11-02 15:30:00,14.9,14.91,14.88,14.9,367776.5021048603,14.9,14.91,14.88,14.9,367776.5021
2010-11-03 09:30:00,14.86,15.01,14.86,14.93,139686.18446230388,14.86,15.01,14.86,14.93,139686.1845
2010-11-03 10:00:00,14.94,14.98,14.93,14.98,76923.07692307692,14.94,14.98,14.93,14.98,76923.0769
2010-11-03 10:30:00,14.98,15.0,14.95,14.96,95675.46880979717,14.98,15.0,14.95,14.96,95675.4688
2010-11-03 11:00:00,14.96,15.0,14.94,14.99,109835.43819364716,14.96,15.0,14.94,14.99,109835.4382
2010-11-03 11:30:00,14.99,15.01,14.96,14.97,88404.13318025258,14.99,15.01,14.96,14.97,88404.1332
2010-11-03 12:00:00,14.96,14.96,14.91,14.92,129353.23383084578,14.96,14.96,14.91,14.92,129353.2338
2010-11-03 12:30:00,14.92,14.93,14.9,14.9,92996.55568312285,14.92,14.93,14.9,14.9,92996.5557
2010-11-03 13:00:00,14.9,14.94,14.89,14.92,102564.10256410256,14.9,14.94,14.89,14.92,102564.1026
2010-11-03 13:30:00,14.91,14.95,14.91,14.93,81515.49942594719,14.91,14.95,14.91,14.93,81515.4994
2010-11-03 14:00:00,14.93,14.99,14.86,14.91,288939.9158055875,14.93,14.99,14.86,14.91,288939.9158
2010-11-03 14:30:00,14.9,15.05,14.87,15.04,244163.7964026024,14.9,15.05,14.87,15.04,244163.7964
2010-11-03 15:00:00,15.05,15.08,15.02,15.04,236509.7588978186,15.05,15.08,15.02,15.04,236509.7589
2010-11-03 15:30:00,15.04,15.05,15.0,15.04,360122.4646000765,15.04,15.05,15.0,15.04,360122.4646
2010-11-04 09:30:00,15.12,15.29,15.12,15.23,185227.7076157673,15.12,15.29,15.12,15.23,185227.7076
2010-11-04 10:00:00,15.23,15.26,15.15,15.24,174512.05510907003,15.23,15.26,15.15,15.24,174512.0551
2010-11-04 10:30:00,15.24,15.26,15.21,15.23,138920.7807118255,15.24,15.26,15.21,15.23,138920.7807
2010-11-04 11:00:00,15.23,15.25,15.21,15.21,130118.63758132416,15.23,15.25,15.21,15.21,130118.6376
2010-11-04 11:30:00,15.21,15.21,15.17,15.19,143513.20321469576,15.21,15.21,15.17,15.19,143513.2032
2010-11-04 12:00:00,15.21,15.22,15.19,15.21,49751.24378109453,15.21,15.22,15.19,15.21,49751.2438
2010-11-04 12:30:00,15.21,15.23,15.19,15.21,56639.87753539992,15.21,15.23,15.19,15.21,56639.8775
2010-11-04 13:00:00,15.21,15.24,15.16,15.2,159203.98009950249,15.21,15.24,15.16,15.2,159203.9801
2010-11-04 13:30:00,15.2,15.22,15.13,15.14,124378.10945273632,15.2,15.22,15.13,15.14,124378.1095
2010-11-04 14:00:00,15.14,15.14,15.1,15.12,183696.90011481056,15.14,15.14,15.1,15.12,183696.9001
2010-11-04 14:30:00,15.12,15.16,15.09,15.11,154228.85572139305,15.12,15.16,15.09,15.11,154228.8557
2010-11-04 15:00:00,15.1,15.11,15.07,15.1,214695.7520091849,15.1,15.11,15.07,15.1,214695.752
2010-11-04 15:30:00,15.1,15.11,15.05,15.11,472254.1140451589,15.1,15.11,15.05,15.11,472254.114
2010-11-05 09:30:00,15.07,15.1,15.01,15.06,153846.15384615384,15.07,15.1,15.01,15.06,153846.1538
2010-11-05 10:00:00,15.07,15.08,14.98,14.98,283199.3876769996,15.07,15.08,14.98,14.98,283199.3877
2010-11-05 10:30:00,14.98,15.0,14.96,14.98,119020.28319938768,14.98,15.0,14.96,14.98,119020.2832
2010-11-05 11:00:00,14.98,15.01,14.98,15.0,135093.7619594336,14.98,15.01,14.98,15.0,135093.762
2010-11-05 11:30:00,15.0,15.0,14.94,14.95,119785.68694986608,15.0,15.0,14.94,14.95,119785.6869
2010-11-05 12:00:00,14.94,14.95,14.9,14.9,79219.28817451205,14.94,14.95,14.9,14.9,79219.2882
2010-11-05 12:30:00,14.9,14.95,14.9,14.92,98737.08381171068,14.9,14.95,14.9,14.92,98737.0838
2010-11-05 13:00:00,14.92,14.98,14.91,14.95,92231.15193264448,14.92,14.98,14.91,14.95,92231.1519
2010-11-05 13:30:00,14.95,14.99,14.94,14.96,68503.63566781477,14.95,14.99,14.94,14.96,68503.6357
2010-11-05 14:00:00,14.97,14.97,14.92,14.95,62763.10753922695,14.97,14.97,14.92,14.95,62763.1075
2010-11-05 14:30:00,14.95,14.99,14.95,14.96,135093.7619594336,14.95,14.99,14.95,14.96,135093.762
2010-11-05 15:00:00,14.97,14.98,14.92,14.97,218140.0688863376,14.97,14.98,14.92,14.97,218140.0689
2010-11-05 15:30:00,14.96,15.01,14.96,14.99,292384.23268274014,14.96,15.01,14.96,14.99,292384.2327
2010-11-08 09:30:00,14.91,15.01,14.85,15.0,190968.2357443552,14.91,15.01,14.85,15.0,190968.2357
2010-11-08 10:00:00,15.0,15.05,14.99,15.01,101798.6988136242,15.0,15.05,14.99,15.01,101798.6988
2010-11-08 10:30:00,15.0,15.01,14.95,14.95,66207.42441637964,15.0,15.01,14.95,14.95,66207.4244
2010-11-08 11:00:00,14.95,14.97,14.93,14.95,58170.68503635668,14.95,14.97,14.93,14.95,58170.685
2010-11-08 11:30:00,14.95,14.99,14.95,14.97,91083.0463069269,14.95,14.99,14.95,14.97,91083.0463
2010-11-08 12:00:00,14.97,15.0,14.96,14.98,57787.98316111749,14.97,15.0,14.96,14.98,57787.9832
2010-11-08 12:30:00,14.98,14.99,14.94,14.99,53960.9644087256,14.98,14.99,14.94,14.99,53960.9644
2010-11-08 13:00:00,14.99,15.03,14.98,15.01,59701.49253731344,14.99,15.03,14.98,15.01,59701.4925
2010-11-08 13:30:00,15.01,15.02,14.99,14.99,47072.330654420206,15.01,15.02,14.99,14.99,47072.3307
2010-11-08 14:00:00,14.99,15.04,14.99,15.04,89552.23880597015,14.99,15.04,14.99,15.04,89552.2388
2010-11-08 14:30:00,15.04,15.07,15.03,15.04,79219.28817451205,15.04,15.07,15.03,15.04,79219.2882
2010-11-08 15:00:00,15.04,15.07,15.04,15.05,85342.51817833907,15.04,15.07,15.04,15.05,85342.5182
2010-11-08 15:30:00,15.05,15.07,15.05,15.07,143895.90508993494,15.05,15.07,15.05,15.07,143895.9051
2010-11-09 09:30:00,15.14,15.14,15.0,15.05,129353.23383084578,15.14,15.14,15.0,15.05,129353.2338
2010-11-09 10:00:00,15.06,15.13,15.06,15.1,92231.15193264448,15.06,15.13,15.06,15.1,92231.1519
2010-11-09 10:30:00,15.1,15.11,15.07,15.1,60466.89628779182,15.1,15.11,15.07,15.1,60466.8963
2010-11-09 11:00:00,15.1,15.11,15.06,15.09,65059.31879066208,15.1,15.11,15.06,15.09,65059.3188
2010-11-09 11:30:00,15.09,15.13,15.07,15.07,63528.511289705326,15.09,15.13,15.07,15.07,63528.5113
2010-11-09 12:00:00,15.07,15.11,15.06,15.07,86107.92192881745,15.07,15.11,15.06,15.07,86107.9219
2010-11-09 12:30:00,15.08,15.08,15.06,15.08,55109.07003444317,15.08,15.08,15.06,15.08,55109.07
2010-11-09 13:00:00,15.07,15.09,15.06,15.07,52430.15690776885,15.07,15.09,15.06,15.07,52430.1569
2010-11-09 13:30:00,15.07,15.1,15.05,15.09,99119.78568694986,15.07,15.1,15.05,15.09,99119.7857
2010-11-09 14:00:00,15.09,15.12,15.08,15.09,90700.34443168771,15.09,15.12,15.08,15.09,90700.3444
2010-11-09 14:30:00,15.1,15.11,15.09,15.09,63528.511289705326,15.1,15.11,15.09,15.09,63528.5113
2010-11-09 15:00:00,15.09,15.1,15.06,15.08,135476.4638346728,15.09,15.1,15.06,15.08,135476.4638
2010-11-09 15:30:00,15.08,15.1,15.05,15.08,370455.4152315346,15.08,15.1,15.05,15.08,370455.4152
2010-11-10 09:30:00,15.02,15.11,15.0,15.01,190585.533869116,15.02,15.11,15.0,15.01,190585.5339
2010-11-10 10:00:00,15.02,15.04,14.99,15.0,127439.72445464984,15.02,15.04,14.99,15.0,127439.7245
2010-11-10 10:30:00,15.01,15.04,14.99,15.03,57405.2812858783,15.01,15.04,14.99,15.03,57405.2813
2010-11-10 11:00:00,15.03,15.05,15.0,15.03,65824.72254114045,15.03,15.05,15.0,15.03,65824.7225
2010-11-10 11:30:00,15.04,15.1,15.04,15.08,115575.96632223498,15.04,15.1,15.04,15.08,115575.9663
2010-11-10 12:00:00,15.08,15.1,15.06,15.09,52430.15690776885,15.08,15.1,15.06,15.09,52430.1569
2010-11-10 12:30:00,15.1,15.1,15.08,15.1,44776.119402985074,15.1,15.1,15.08,15.1,44776.1194
2010-11-10 13:00:00,15.09,15.14,15.05,15.13,61997.70378874857,15.09,15.14,15.05,15.13,61997.7038
2010-11-10 13:30:00,15.13,15.14,15.06,15.07,77688.4806735553,15.13,15.14,15.06,15.07,77688.4807
2010-11-10 14:00:00,15.07,15.11,15.06,15.08,136624.56946039037,15.07,15.11,15.06,15.08,136624.5695
2010-11-10 14:30:00,15.08,15.08,15.07,15.08,61615.00191350938,15.08,15.08,15.07,15.08,61615.0019
2010-11-10 15:00:00,15.08,15.09,15.05,15.08,100267.89131266745,15.08,15.09,15.05,15.08,100267.8913
2010-11-10 15:30:00,15.08,15.14,15.07,15.14,189437.4282433984,15.08,15.14,15.07,15.14,189437.4282
2010-11-11 09:30:00,14.96,15.05,14.87,14.89,226942.2120168389,14.96,15.05,14.87,14.89,226942.212
2010-11-11 10:00:00,14.89,15.04,14.89,15.02,189054.7263681592,14.89,15.04,14.89,15.02,189054.7264
2010-11-11 10:30:00,15.02,15.03,14.99,15.02,67355.5300420972,15.02,15.03,14.99,15.02,67355.53
2010-11-11 11:00:00,15.02,15.02,14.95,14.97,78453.88442403368,15.02,15.02,14.95,14.97,78453.8844
2010-11-11 11:30:00,14.96,15.0,14.95,14.99,76540.37504783773,14.96,15.0,14.95,14.99,76540.375
2010-11-11 12:00:00,14.99,15.0,14.98,14.98,154611.55759663222,14.99,15.0,14.98,14.98,154611.5576
2010-11-11 12:30:00,14.98,14.99,14.94,14.94,119402.98507462688,14.98,14.99,14.94,14.94,119402.9851
2010-11-11 13:00:00,14.95,14.96,14.94,14.95,302717.1833141983,14.95,14.96,14.94,14.95,302717.1833
2010-11-11 13:30:00,14.95,14.99,14.95,14.96,222732.4913892078,14.95,14.99,14.95,14.96,222732.4914
2010-11-11 14:00:00,14.96,14.98,14.95,14.96,209337.92575583624,14.96,14.98,14.95,14.96,209337.9258
2010-11-11 14:30:00,14.96,15.0,14.96,15.0,174129.35323383086,14.96,15.0,14.96,15.0,174129.3532
2010-11-11 15:00:00,15.0,15.04,15.0,15.03,83429.00880214313,15.0,15.04,15.0,15.03,83429.0088
2010-11-11 15:30:00,15.03,15.06,15.01,15.04,154994.25947187142,15.03,15.06,15.01,15.04,154994.2595
2010-11-12 09:30:00,14.92,15.0,14.87,14.99,168006.12323000384,14.92,15.0,14.87,14.99,168006.1232
2010-11-12 10:00:00,14.98,15.0,14.93,14.94,53960.9644087256,14.98,15.0,14.93,14.94,53960.9644
2010-11-12 10:30:00,14.94,14.94,14.81,14.82,82663.60505166475,14.94,14.94,14.81,14.82,82663.6051
2010-11-12 11:00:00,14.81,14.84,14.79,14.81,103712.20818982011,14.81,14.84,14.79,14.81,103712.2082
2010-11-12 11:30:00,14.81,14.85,14.81,14.85,72330.65442020666,14.81,14.85,14.81,14.85,72330.6544
2010-11-12 12:00:00,14.85,14.87,14.82,14.83,226559.5101415997,14.85,14.87,14.82,14.83,226559.5101
2010-11-12 12:30:00,14.83,14.84,14.8,14.83,54726.36815920398,14.83,14.84,14.8,14.83,54726.3682
2010-11-12 13:00:00,14.82,14.89,14.81,14.86,64676.61691542289,14.82,14.89,14.81,14.86,64676.6169
2010-11-12 13:30:00,14.86,14.86,14.82,14.82,26406.42939150401,14.86,14.86,14.82,14.82,26406.4294
2010-11-12 14:00:00,14.82,14.88,14.81,14.87,47837.73440489858,14.82,14.88,14.81,14.87,47837.7344
2010-11-12 14:30:00,14.87,14.9,14.85,14.88,55491.77190968236,14.87,14.9,14.85,14.88,55491.7719
2010-11-12 15:00:00,14.88,14.92,14.87,14.88,57022.57941063911,14.88,14.92,14.87,14.88,57022.5794
2010-11-12 15:30:00,14.89,14.94,14.87,14.92,519326.44469957903,14.89,14.94,14.87,14.92,519326.4447
2010-11-15 09:30:00,14.98,15.17,14.98,15.05,122847.30195177958,14.98,15.17,14.98,15.05,122847.302
2010-11-15 10:00:00,15.05,15.08,15.03,15.04,83811.71067738232,15.05,15.08,15.03,15.04,83811.7107
2010-11-15 10:30:00,15.04,15.08,15.01,15.02,58553.386911595866,15.04,15.08,15.01,15.02,58553.3869
2010-11-15 11:00:00,15.03,15.04,15.01,15.03,43245.31190202832,15.03,15.04,15.01,15.03,43245.3119
2010-11-15 11:30:00,15.02,15.11,15.02,15.1,73478.76004592422,15.02,15.11,15.02,15.1,73478.76
2010-11-15 12:00:00,15.1,15.11,15.06,15.1,107539.22694221202,15.1,15.11,15.06,15.1,107539.2269
2010-11-15 12:30:00,15.09,15.11,15.07,15.11,47837.73440489858,15.09,15.11,15.07,15.11,47837.7344
2010-11-15 13:00:00,15.12,15.12,15.06,15.07,90700.34443168771,15.12,15.12,15.06,15.07,90700.3444
2010-11-15 13:30:00,15.06,15.08,15.05,15.06,39035.59127439725,15.06,15.08,15.05,15.06,39035.5913
2010-11-15 14:00:00,15.05,15.07,15.04,15.04,98354.38193647147,15.05,15.07,15.04,15.04,98354.3819
2010-11-15 14:30:00,15.04,15.06,15.02,15.04,76157.67317259854,15.04,15.06,15.02,15.04,76157.6732
2010-11-15 15:00:00,15.04,15.09,15.01,15.07,246460.0076540376,15.04,15.09,15.01,15.07,246460.0077
2010-11-15 15:30:00,15.07,15.11,15.02,15.04,228473.01951779565,15.07,15.11,15.02,15.04,228473.0195
2010-11-16 09:30:00,15.0,15.0,14.82,14.92,188672.02449292003,15.0,15.0,14.82,14.92,188672.0245
2010-11-16 10:00:00,14.92,15.04,14.91,15.01,90700.34443168771,14.92,15.04,14.91,15.01,90700.3444
2010-11-16 10:30:00,15.0,15.01,14.94,15.0,76157.67317259854,15.0,15.01,14.94,15.0,76157.6732
2010-11-16 11:00:00,15.0,15.02,14.87,14.89,94910.0650593188,15.0,15.02,14.87,14.89,94910.0651
2010-11-16 11:30:00,14.9,14.91,14.82,14.9,103329.50631458094,14.9,14.91,14.82,14.9,103329.5063
2010-11-16 12:00:00,14.9,14.92,14.87,14.89,37122.0818982013,14.9,14.92,14.87,14.89,37122.0819
2010-11-16 12:30:00,14.9,14.9,14.85,14.9,44010.7156525067,14.9,14.9,14.85,14.9,44010.7157
2010-11-16 13:00:00,14.9,14.9,14.87,14.87,47072.330654420206,14.9,14.9,14.87,14.87,47072.3307
2010-11-16 13:30:00,14.86,14.87,14.84,14.85,55109.07003444317,14.86,14.87,14.84,14.85,55109.07
2010-11-16 14:00:00,14.85,14.85,14.81,14.82,58936.088786835055,14.85,14.85,14.81,14.82,58936.0888
2010-11-16 14:30:00,14.81,14.83,14.79,14.81,87638.7294297742,14.81,14.83,14.79,14.81,87638.7294
2010-11-16 15:00:00,14.82,14.82,14.76,14.77,84959.81630309988,14.82,14.82,14.76,14.77,84959.8163
2010-11-16 15:30:00,14.77,14.83,14.75,14.8,215078.45388442403,14.77,14.83,14.75,14.8,215078.4539
2010-11-17 09:30:00,14.81,14.87,14.76,14.86,63911.21316494452,14.81,14.87,14.76,14.86,63911.2132
2010-11-17 10:00:00,14.85,14.89,14.83,14.83,55109.07003444317,14.85,14.89,14.83,14.83,55109.07
2010-11-17 10:30:00,14.84,14.85,14.78,14.78,24492.920015308075,14.84,14.85,14.78,14.78,24492.92
2010-11-17 11:00:00,14.79,14.85,14.79,14.84,47837.73440489858,14.79,14.85,14.79,14.84,47837.7344
2010-11-17 11:30:00,14.84,14.9,14.83,14.9,75009.56754688098,14.84,14.9,14.83,14.9,75009.5675
2010-11-17 12:00:00,14.9,14.9,14.84,14.85,26406.42939150401,14.9,14.9,14.84,14.85,26406.4294
2010-11-17 12:30:00,14.85,14.89,14.84,14.88,35208.57252200536,14.85,14.89,14.84,14.88,35208.5725
2010-11-17 13:00:00,14.88,14.9,14.88,14.89,32912.361270570225,14.88,14.9,14.88,14.89,32912.3613
2010-11-17 13:30:00,14.89,14.9,14.86,14.9,34060.46689628779,14.89,14.9,14.86,14.9,34060.4669
2010-11-17 14:00:00,14.9,14.9,14.87,14.9,41714.504401071565,14.9,14.9,14.87,14.9,41714.5044
2010-11-17 14:30:00,14.9,14.91,14.89,14.89,66207.42441637964,14.9,14.91,14.89,14.89,66207.4244
2010-11-17 15:00:00,14.89,14.9,14.84,14.86,86873.32567929583,14.89,14.9,14.84,14.86,86873.3257
2010-11-17 15:30:00,14.86,14.91,14.86,14.9,164944.50822809033,14.86,14.91,14.86,14.9,164944.5082
2010-11-18 09:30:00,14.97,15.09,14.96,15.06,127822.42632988904,14.97,15.09,14.96,15.06,127822.4263
2010-11-18 10:00:00,15.06,15.25,15.06,15.23,142365.09758897818,15.06,15.25,15.06,15.23,142365.0976
2010-11-18 10:30:00,15.23,15.24,15.19,15.21,42479.90815154994,15.23,15.24,15.19,15.21,42479.9082
2010-11-18 11:00:00,15.2,15.21,15.17,15.19,67355.5300420972,15.2,15.21,15.17,15.19,67355.53
2010-11-18 11:30:00,15.21,15.24,15.19,15.24,45158.82127822426,15.21,15.24,15.19,15.24,45158.8213
2010-11-18 12:00:00,15.24,15.26,15.23,15.25,67738.2319173364,15.24,15.26,15.23,15.25,67738.2319
2010-11-18 12:30:00,15.25,15.25,15.17,15.17,203980.0995024876,15.25,15.25,15.17,15.17,203980.0995
2010-11-18 13:00:00,15.17,15.19,15.16,15.18,36356.67814772292,15.17,15.19,15.16,15.18,36356.6781
2010-11-18 13:30:00,15.17,15.19,15.14,15.19,50133.94565633372,15.17,15.19,15.14,15.19,50133.9457
2010-11-18 14:00:00,15.19,15.2,15.15,15.15,55491.77190968236,15.19,15.2,15.15,15.15,55491.7719
2010-11-18 14:30:00,15.15,15.18,15.14,15.14,194029.85074626867,15.15,15.18,15.14,15.14,194029.8507
2010-11-18 15:00:00,15.15,15.16,15.1,15.14,187906.62074244165,15.15,15.16,15.1,15.14,187906.6207
2010-11-18 15:30:00,15.14,15.14,15.07,15.12,464600.0765403751,15.14,15.14,15.07,15.12,464600.0765
2010-11-19 09:30:00,15.05,15.06,14.92,14.98,322234.9789513969,15.05,15.06,14.92,14.98,322234.979
2010-11-19 10:00:00,14.97,15.07,14.94,15.04,129353.23383084578,14.97,15.07,14.94,15.04,129353.2338
2010-11-19 10:30:00,15.04,15.1,15.03,15.07,77688.4806735553,15.04,15.1,15.03,15.07,77688.4807
2010-11-19 11:00:00,15.07,15.14,15.07,15.13,87638.7294297742,15.07,15.14,15.07,15.13,87638.7294
2010-11-19 11:30:00,15.13,15.21,15.13,15.2,115193.2644469958,15.13,15.21,15.13,15.2,115193.2644
2010-11-19 12:00:00,15.2,15.24,15.19,15.21,85725.22005357826,15.2,15.24,15.19,15.21,85725.2201
2010-11-19 12:30:00,15.21,15.25,15.21,15.24,66972.82816685802,15.21,15.25,15.21,15.24,66972.8282
2010-11-19 13:00:00,15.26,15.27,15.24,15.26,63528.511289705326,15.26,15.27,15.24,15.26,63528.5113
2010-11-19 13:30:00,15.26,15.28,15.24,15.27,41331.802525832376,15.26,15.28,15.24,15.27,41331.8025
2010-11-19 14:00:00,15.28,15.29,15.25,15.28,61997.70378874857,15.28,15.29,15.25,15.28,61997.7038
2010-11-19 14:30:00,15.28,15.29,15.26,15.27,110983.54381936471,15.28,15.29,15.26,15.27,110983.5438
2010-11-19 15:00:00,15.27,15.27,15.23,15.23,104094.91006505932,15.27,15.27,15.23,15.23,104094.9101
2010-11-19 15:30:00,15.23,15.28,15.22,15.27,282816.68580176047,15.23,15.28,15.22,15.27,282816.6858
2010-11-22 09:30:00,15.22,15.23,14.95,15.22,381553.7696134711,15.22,15.23,14.95,15.22,381553.7696
2010-11-22 10:00:00,15.22,15.23,15.08,15.08,195177.95637198625,15.22,15.23,15.08,15.08,195177.9564
2010-11-22 10:30:00,15.08,15.08,15.0,15.0,104477.6119402985,15.08,15.08,15.0,15.0,104477.6119
2010-11-22 11:00:00,15.0,15.04,14.99,15.01,51664.75315729047,15.0,15.04,14.99,15.01,51664.7532
2010-11-22 11:30:00,15.01,15.03,15.0,15.02,80367.39380022962,15.01,15.03,15.0,15.02,80367.3938
2010-11-22 12:00:00,15.01,15.01,14.9,14.9,108304.6306926904,15.01,15.01,14.9,14.9,108304.6307
2010-11-22 12:30:00,14.9,14.91,14.84,14.86,94910.0650593188,14.9,14.91,14.84,14.86,94910.0651
2010-11-22 13:00:00,14.88,14.9,14.86,14.9,89169.53693073096,14.88,14.9,14.86,14.9,89169.5369
2010-11-22 13:30:00,14.91,14.96,14.91,14.94,106773.82319173364,14.91,14.96,14.91,14.94,106773.8232
2010-11-22 14:00:00,14.94,14.97,14.94,14.95,91465.74818216608,14.94,14.97,14.94,14.95,91465.7482
2010-11-22 14:30:00,14.94,15.03,14.94,15.02,121699.196326062,14.94,15.03,14.94,15.02,121699.1963
2010-11-22 15:00:00,15.02,15.05,15.0,15.0,145044.01071565252,15.02,15.05,15.0,15.0,145044.0107
2010-11-22 15:30:00,15.01,15.06,15.0,15.04,222349.78951396863,15.01,15.06,15.0,15.04,222349.7895
2010-11-23 09:30:00,14.93,14.93,14.74,14.75,166858.01760428626,14.93,14.93,14.74,14.75,166858.0176
2010-11-23 10:00:00,14.75,14.81,14.73,14.75,81132.797550708,14.75,14.81,14.73,14.75,81132.7976
2010-11-23 10:30:00,14.76,14.79,14.75,14.77,44393.417527745885,14.76,14.79,14.75,14.77,44393.4175
2010-11-23 11:00:00,14.77,14.77,14.69,14.7,81132.797550708,14.77,14.77,14.69,14.7,81132.7976
2010-11-23 11:30:00,14.69,14.69,14.65,14.65,90700.34443168771,14.69,14.69,14.65,14.65,90700.3444
2010-11-23 12:00:00,14.65,14.69,14.65,14.68,74244.1637964026,14.65,14.69,14.65,14.68,74244.1638
2010-11-23 12:30:00,14.68,14.73,14.66,14.73,236127.05702257945,14.68,14.73,14.66,14.73,236127.057
2010-11-23 13:00:00,14.73,14.75,14.69,14.71,153080.75009567547,14.73,14.75,14.69,14.71,153080.7501
2010-11-23 13:30:00,14.71,14.75,14.71,14.75,288557.2139303483,14.71,14.75,14.71,14.75,288557.2139
2010-11-23 14:00:00,14.75,14.77,14.73,14.75,83429.00880214313,14.75,14.77,14.73,14.75,83429.0088
2010-11-23 14:30:00,14.74,14.76,14.73,14.75,61615.00191350938,14.74,14.76,14.73,14.75,61615.0019
2010-11-23 15:00:00,14.75,14.75,14.72,14.73,238805.97014925376,14.75,14.75,14.72,14.73,238805.9701
2010-11-23 15:30:00,14.73,14.76,14.71,14.75,217374.6651358592,14.73,14.76,14.71,14.75,217374.6651
2010-11-24 09:30:00,14.82,15.07,14.82,14.98,170685.03635667817,14.82,15.07,14.82,14.98,170685.0364
2010-11-24 10:00:00,14.98,15.1,14.94,15.09,159969.38384998086,14.98,15.1,14.94,15.09,159969.3838
2010-11-24 10:30:00,15.1,15.16,15.08,15.15,154611.55759663222,15.1,15.16,15.08,15.15,154611.5576
2010-11-24 11:00:00,15.14,15.22,15.14,15.22,161882.89322617682,15.14,15.22,15.14,15.22,161882.8932
2010-11-24 11:30:00,15.21,15.25,15.21,15.25,78453.88442403368,15.21,15.25,15.21,15.25,78453.8844
2010-11-24 12:00:00,15.25,15.28,15.23,15.25,80367.39380022962,15.25,15.28,15.23,15.25,80367.3938
2010-11-24 12:30:00,15.26,15.28,15.25,15.26,54343.66628396479,15.26,15.28,15.25,15.26,54343.6663
2010-11-24 13:00:00,15.26,15.28,15.24,15.28,50899.34940681209,15.26,15.28,15.24,15.28,50899.3494
2010-11-24 13:30:00,15.28,15.29,15.24,15.24,66590.12629161883,15.28,15.29,15.24,15.24,66590.1263
2010-11-24 14:00:00,15.24,15.24,15.2,15.23,89169.53693073096,15.24,15.24,15.2,15.23,89169.5369
2010-11-24 14:30:00,15.23,15.25,15.22,15.22,64293.9150401837,15.23,15.25,15.22,15.22,64293.915
2010-11-24 15:00:00,15.22,15.24,15.21,15.23,70417.14504401071,15.22,15.24,15.21,15.23,70417.145
2010-11-24 15:30:00,15.22,15.23,15.18,15.21,202449.2920015308,15.22,15.23,15.18,15.21,202449.292
2010-11-26 09:30:00,15.13,15.21,15.07,15.16,57787.98316111749,15.13,15.21,15.07,15.16,57787.9832
2010-11-26 10:00:00,15.17,15.19,15.15,15.15,36739.38002296211,15.17,15.19,15.15,15.15,36739.38
2010-11-26 10:30:00,15.15,15.16,15.1,15.12,39418.29314963643,15.15,15.16,15.1,15.12,39418.2931
2010-11-26 11:00:00,15.12,15.14,15.09,15.09,37122.0818982013,15.12,15.14,15.09,15.09,37122.0819
2010-11-26 11:30:00,15.1,15.11,15.07,15.1,24492.920015308075,15.1,15.11,15.07,15.1,24492.92
2010-11-26 12:00:00,15.1,15.13,15.07,15.13,32529.65939533104,15.1,15.13,15.07,15.13,32529.6594
2010-11-26 12:30:00,15.13,15.14,15.08,15.08,94910.0650593188,15.13,15.14,15.08,15.08,94910.0651
2010-11-29 09:30:00,14.94,15.13,14.88,14.88,173746.65135859163,14.94,15.13,14.88,14.88,173746.6514
2010-11-29 10:00:00,14.88,14.88,14.82,14.83,116724.07194795254,14.88,14.88,14.82,14.83,116724.0719
2010-11-29 10:30:00,14.82,14.92,14.82,14.84,67355.5300420972,14.82,14.92,14.82,14.84,67355.53
2010-11-29 11:00:00,14.85,14.93,14.83,14.87,46306.92690394183,14.85,14.93,14.83,14.87,46306.9269
2010-11-29 11:30:00,14.89,14.89,14.77,14.79,55491.77190968236,14.89,14.89,14.77,14.79,55491.7719
2010-11-29 12:00:00,14.81,14.91,14.8,14.89,38652.889399158055,14.81,14.91,14.8,14.89,38652.8894
2010-11-29 12:30:00,14.89,14.95,14.87,14.95,66972.82816685802,14.89,14.95,14.87,14.95,66972.8282
2010-11-29 13:00:00,14.95,14.96,14.9,14.91,51664.75315729047,14.95,14.96,14.9,14.91,51664.7532
2010-11-29 13:30:00,14.92,14.96,14.92,14.94,34825.87064676617,14.92,14.96,14.92,14.94,34825.8706
2010-11-29 14:00:00,14.94,14.95,14.88,14.9,63528.511289705326,14.94,14.95,14.88,14.9,63528.5113
2010-11-29 14:30:00,14.91,14.95,14.91,14.94,166092.61385380788,14.91,14.95,14.91,14.94,166092.6139
2010-11-29 15:00:00,14.95,15.03,14.94,15.03,102181.40068886336,14.95,15.03,14.94,15.03,102181.4007
2010-11-29 15:30:00,15.03,15.03,14.98,15.0,210486.03138155377,15.03,15.03,14.98,15.0,210486.0314
2010-11-30 09:30:00,14.79,14.91,14.62,14.7,647148.871029468,14.79,14.91,14.62,14.7,647148.871
2010-11-30 10:00:00,14.7,14.86,14.69,14.86,187906.62074244165,14.7,14.86,14.69,14.86,187906.6207
2010-11-30 10:30:00,14.85,14.92,14.84,14.91,93761.95943360122,14.85,14.92,14.84,14.91,93761.9594
2010-11-30 11:00:00,14.91,14.94,14.85,14.85,124378.10945273632,14.91,14.94,14.85,14.85,124378.1095
2010-11-30 11:30:00,14.85,14.85,14.74,14.78,83811.71067738232,14.85,14.85,14.74,14.78,83811.7107
2010-11-30 12:00:00,14.78,14.82,14.77,14.8,55109.07003444317,14.78,14.82,14.77,14.8,55109.07
2010-11-30 12:30:00,14.81,14.84,14.8,14.82,58553.386911595866,14.81,14.84,14.8,14.82,58553.3869
2010-11-30 13:00:00,14.83,14.89,14.83,14.88,58936.088786835055,14.83,14.89,14.83,14.88,58936.0888
2010-11-30 13:30:00,14.88,14.92,14.88,14.92,58553.386911595866,14.88,14.92,14.88,14.92,58553.3869
2010-11-30 14:00:00,14.92,14.95,14.87,14.89,55874.473784921545,14.92,14.95,14.87,14.89,55874.4738
2010-11-30 14:30:00,14.89,14.95,14.87,14.94,108687.33256792958,14.89,14.95,14.87,14.94,108687.3326
2010-11-30 15:00:00,14.94,14.99,14.94,14.99,194412.55262150784,14.94,14.99,14.94,14.99,194412.5526
2010-11-30 15:30:00,14.99,15.01,14.97,15.01,495598.92843474937,14.99,15.01,14.97,15.01,495598.9284
2010-12-01 09:30:00,15.16,15.49,15.12,15.49,611940.2985074627,15.16,15.49,15.12,15.49,611940.2985
2010-12-01 10:00:00,15.49,15.5,15.39,15.43,231917.3363949484,15.49,15.5,15.39,15.43,231917.3364
2010-12-01 10:30:00,15.42,15.5,15.35,15.43,270952.9276693456,15.42,15.5,15.35,15.43,270952.9277
2010-12-01 11:00:00,15.41,15.42,15.34,15.36,102181.40068886336,15.41,15.42,15.34,15.36,102181.4007
2010-12-01 11:30:00,15.35,15.42,15.32,15.4,131649.4450822809,15.35,15.42,15.32,15.4,131649.4451
2010-12-01 12:00:00,15.42,15.45,15.36,15.36,62763.10753922695,15.42,15.45,15.36,15.36,62763.1075
2010-12-01 12:30:00,15.37,15.41,15.35,15.39,86107.92192881745,15.37,15.41,15.35,15.39,86107.9219
2010-12-01 13:00:00,15.4,15.41,15.35,15.36,60466.89628779182,15.4,15.41,15.35,15.36,60466.8963
2010-12-01 13:30:00,15.36,15.38,15.33,15.36,69269.03941829315,15.36,15.38,15.33,15.36,69269.0394
2010-12-01 14:00:00,15.37,15.39,15.35,15.36,82280.90317642556,15.37,15.39,15.35,15.36,82280.9032
2010-12-01 14:30:00,15.35,15.41,15.35,15.4,61615.00191350938,15.35,15.41,15.35,15.4,61615.0019
2010-12-01 15:00:00,15.39,15.4,15.33,15.35,157673.17259854573,15.39,15.4,15.33,15.35,157673.1726
2010-12-01 15:30:00,15.34,15.36,15.31,15.35,254496.74703406048,15.34,15.36,15.31,15.35,254496.747
2010-12-02 09:30:00,15.39,15.41,15.31,15.41,228855.7213930348,15.39,15.41,15.31,15.41,228855.7214
2010-12-02 10:00:00,15.42,15.48,15.42,15.48,128205.12820512822,15.42,15.48,15.42,15.48,128205.1282
2010-12-02 10:30:00,15.46,15.5,15.44,15.5,62380.40566398776,15.46,15.5,15.44,15.5,62380.4057
2010-12-02 11:00:00,15.49,15.56,15.47,15.56,184079.60199004976,15.49,15.56,15.47,15.56,184079.602
2010-12-02 11:30:00,15.56,15.56,15.51,15.54,78836.58629927287,15.56,15.56,15.51,15.54,78836.5863
2010-12-02 12:00:00,15.53,15.58,15.52,15.57,66972.82816685802,15.53,15.58,15.52,15.57,66972.8282
2010-12-02 12:30:00,15.57,15.63,15.57,15.63,84577.1144278607,15.57,15.63,15.57,15.63,84577.1144
2010-12-02 13:00:00,15.63,15.63,15.6,15.61,60849.598163031005,15.63,15.63,15.6,15.61,60849.5982
2010-12-02 13:30:00,15.6,15.62,15.59,15.6,409491.0065059319,15.6,15.62,15.59,15.6,409491.0065
2010-12-02 14:00:00,15.6,15.64,15.59,15.63,137389.97321086875,15.6,15.64,15.59,15.63,137389.9732
2010-12-02 14:30:00,15.63,15.65,15.63,15.64,64676.61691542289,15.63,15.65,15.63,15.64,64676.6169
2010-12-02 15:00:00,15.63,15.64,15.58,15.59,81898.20130118637,15.63,15.64,15.58,15.59,81898.2013
2010-12-02 15:30:00,15.59,15.6,15.54,15.56,373134.328358209,15.59,15.6,15.54,15.56,373134.3284
2010-12-03 09:30:00,15.56,15.62,15.48,15.56,109835.43819364716,15.56,15.62,15.48,15.56,109835.4382
2010-12-03 10:00:00,15.53,15.58,15.45,15.45,45924.22502870264,15.53,15.58,15.45,15.45,45924.225
2010-12-03 10:30:00,15.45,15.52,15.44,15.52,81515.49942594719,15.45,15.52,15.44,15.52,81515.4994
2010-12-03 11:00:00,15.52,15.54,15.52,15.53,47455.0325296594,15.52,15.54,15.52,15.53,47455.0325
2010-12-03 11:30:00,15.53,15.56,15.52,15.54,14925.37313432836,15.53,15.56,15.52,15.54,14925.3731
2010-12-03 12:00:00,15.54,15.56,15.54,15.56,28319.93876769996,15.54,15.56,15.54,15.56,28319.9388
2010-12-03 12:30:00,15.56,15.59,15.54,15.57,155759.6632223498,15.56,15.59,15.54,15.57,155759.6632
2010-12-03 13:00:00,15.59,15.62,15.59,15.61,58553.386911595866,15.59,15.62,15.59,15.61,58553.3869
2010-12-03 13:30:00,15.61,15.63,15.61,15.63,72330.65442020666,15.61,15.63,15.61,15.63,72330.6544
2010-12-03 14:00:00,15.63,15.63,15.61,15.61,128205.12820512822,15.63,15.63,15.61,15.61,128205.1282
2010-12-03 14:30:00,15.61,15.65,15.61,15.65,79601.99004975124,15.61,15.65,15.61,15.65,79601.99
2010-12-03 15:00:00,15.65,15.65,15.61,15.63,134328.35820895524,15.65,15.65,15.61,15.63,134328.3582
2010-12-03 15:30:00,15.63,15.65,15.61,15.64,220053.5782625335,15.63,15.65,15.61,15.64,220053.5783
2010-12-06 09:30:00,15.58,15.58,15.44,15.5,62380.40566398776,15.58,15.58,15.44,15.5,62380.4057
2010-12-06 10:00:00,15.51,15.55,15.5,15.52,105625.71756601609,15.51,15.55,15.5,15.52,105625.7176
2010-12-06 10:30:00,15.51,15.53,15.51,15.51,122081.8982013012,15.51,15.53,15.51,15.51,122081.8982
2010-12-06 11:00:00,15.51,15.53,15.48,15.49,61232.300038270194,15.51,15.53,15.48,15.49,61232.3
2010-12-06 11:30:00,15.49,15.54,15.48,15.54,213547.64638346728,15.49,15.54,15.48,15.54,213547.6464
2010-12-06 12:00:00,15.54,15.56,15.53,15.54,83429.00880214313,15.54,15.56,15.53,15.54,83429.0088
2010-12-06 12:30:00,15.54,15.56,15.53,15.54,63911.21316494452,15.54,15.56,15.53,15.54,63911.2132
2010-12-06 13:00:00,15.54,15.57,15.54,15.57,99885.18943742824,15.54,15.57,15.54,15.57,99885.1894
2010-12-06 13:30:00,15.57,15.57,15.54,15.56,42097.20627631075,15.57,15.57,15.54,15.56,42097.2063
2010-12-06 14:00:00,15.56,15.56,15.54,15.54,67738.2319173364,15.56,15.56,15.54,15.54,67738.2319
2010-12-06 14:30:00,15.54,15.55,15.5,15.5,81898.20130118637,15.54,15.55,15.5,15.5,81898.2013
2010-12-06 15:00:00,15.5,15.51,15.47,15.47,99502.48756218904,15.5,15.51,15.47,15.47,99502.4876
2010-12-06 15:30:00,15.47,15.5,15.46,15.49,195943.3601224646,15.47,15.5,15.46,15.49,195943.3601
2010-12-07 09:30:00,15.63,15.66,15.53,15.57,83429.00880214313,15.63,15.66,15.53,15.57,83429.0088
2010-12-07 10:00:00,15.56,15.56,15.49,15.49,62380.40566398776,15.56,15.56,15.49,15.49,62380.4057
2010-12-07 10:30:00,15.49,15.54,15.48,15.52,65442.02066590127,15.49,15.54,15.48,15.52,65442.0207
2010-12-07 11:00:00,15.52,15.54,15.5,15.54,99119.78568694986,15.52,15.54,15.5,15.54,99119.7857
2010-12-07 11:30:00,15.54,15.58,15.53,15.58,50899.34940681209,15.54,15.58,15.53,15.58,50899.3494
2010-12-07 12:00:00,15.57,15.59,15.56,15.58,58553.386911595866,15.57,15.59,15.56,15.58,58553.3869
2010-12-07 12:30:00,15.59,15.61,15.58,15.6,53195.560658247225,15.59,15.61,15.58,15.6,53195.5607
2010-12-07 13:00:00,15.6,15.64,15.59,15.63,50899.34940681209,15.6,15.64,15.59,15.63,50899.3494
2010-12-07 13:30:00,15.63,15.66,15.62,15.65,75392.26942212017,15.63,15.66,15.62,15.65,75392.2694
2010-12-07 14:00:00,15.65,15.66,15.63,15.65,126291.61882893227,15.65,15.66,15.63,15.65,126291.6188
2010-12-07 14:30:00,15.65,15.66,15.58,15.58,80367.39380022962,15.65,15.66,15.58,15.58,80367.3938
2010-12-07 15:00:00,15.59,15.61,15.54,15.61,123612.70570225795,15.59,15.61,15.54,15.61,123612.7057
2010-12-07 15:30:00,15.61,15.61,15.55,15.58,223115.193264447,15.61,15.61,15.55,15.58,223115.1933
2010-12-08 09:30:00,15.55,15.58,15.41,15.43,173363.94948335248,15.55,15.58,15.41,15.43,173363.9495
2010-12-08 10:00:00,15.43,15.46,15.29,15.32,178721.77573670112,15.43,15.46,15.29,15.32,178721.7757
2010-12-08 10:30:00,15.32,15.36,15.3,15.32,150401.83696900116,15.32,15.36,15.3,15.32,150401.837
2010-12-08 11:00:00,15.32,15.39,15.32,15.37,81898.20130118637,15.32,15.39,15.32,15.37,81898.2013
2010-12-08 11:30:00,15.37,15.39,15.35,15.36,69269.03941829315,15.37,15.39,15.35,15.36,69269.0394
2010-12-08 12:00:00,15.36,15.37,15.33,15.33,89169.53693073096,15.36,15.37,15.33,15.33,89169.5369
2010-12-08 12:30:00,15.33,15.34,15.31,15.33,130501.33945656336,15.33,15.34,15.31,15.33,130501.3395
2010-12-08 13:00:00,15.34,15.36,15.31,15.31,66590.12629161883,15.34,15.36,15.31,15.31,66590.1263
2010-12-08 13:30:00,15.31,15.33,15.3,15.33,51664.75315729047,15.31,15.33,15.3,15.33,51664.7532
2010-12-08 14:00:00,15.33,15.33,15.28,15.28,79601.99004975124,15.33,15.33,15.28,15.28,79601.99
2010-12-08 14:30:00,15.29,15.35,15.28,15.28,84577.1144278607,15.29,15.35,15.28,15.28,84577.1144
2010-12-08 15:00:00,15.28,15.31,15.26,15.26,96058.17068503636,15.28,15.31,15.26,15.26,96058.1707
2010-12-08 15:30:00,15.27,15.32,15.26,15.31,188289.3226176808,15.27,15.32,15.26,15.31,188289.3226
2010-12-09 09:30:00,15.46,15.56,15.4,15.5,168006.12323000384,15.46,15.56,15.4,15.5,168006.1232
2010-12-09 10:00:00,15.5,15.53,15.47,15.48,132797.55070799848,15.5,15.53,15.47,15.48,132797.5507
2010-12-09 10:30:00,15.49,15.51,15.47,15.48,160352.08572522007,15.49,15.51,15.47,15.48,160352.0857
2010-12-09 11:00:00,15.47,15.48,15.44,15.47,57787.98316111749,15.47,15.48,15.44,15.47,57787.9832
2010-12-09 11:30:00,15.47,15.49,15.42,15.46,94144.6613088404,15.47,15.49,15.42,15.46,94144.6613
2010-12-09 12:00:00,15.47,15.5,15.46,15.47,77305.77879831611,15.47,15.5,15.46,15.47,77305.7788
2010-12-09 12:30:00,15.47,15.49,15.46,15.48,52812.85878300804,15.47,15.49,15.46,15.48,52812.8588
2010-12-09 13:00:00,15.48,15.49,15.46,15.46,63911.21316494452,15.48,15.49,15.46,15.46,63911.2132
2010-12-09 13:30:00,15.47,15.53,15.47,15.52,145044.01071565252,15.47,15.53,15.47,15.52,145044.0107
2010-12-09 14:00:00,15.52,15.52,15.47,15.5,69651.74129353234,15.52,15.52,15.47,15.5,69651.7413
2010-12-09 14:30:00,15.5,15.51,15.47,15.5,96440.87256027554,15.5,15.51,15.47,15.5,96440.8726
2010-12-09 15:00:00,15.51,15.51,15.48,15.49,78836.58629927287,15.51,15.51,15.48,15.49,78836.5863
2010-12-09 15:30:00,15.49,15.51,15.43,15.45,382701.8752391887,15.49,15.51,15.43,15.45,382701.8752
2010-12-10 09:30:00,15.49,15.56,15.41,15.52,61232.300038270194,15.49,15.56,15.41,15.52,61232.3
2010-12-10 10:00:00,15.5,15.54,15.47,15.51,66590.12629161883,15.5,15.54,15.47,15.51,66590.1263
2010-12-10 10:30:00,15.51,15.55,15.5,15.53,29850.74626865672,15.51,15.55,15.5,15.53,29850.7463
2010-12-10 11:00:00,15.52,15.55,15.51,15.52,38270.18752391887,15.52,15.55,15.51,15.52,38270.1875
2010-12-10 11:30:00,15.52,15.57,15.52,15.56,22962.11251435132,15.52,15.57,15.52,15.56,22962.1125
2010-12-10 12:00:00,15.57,15.59,15.55,15.59,29085.34251817834,15.57,15.59,15.55,15.59,29085.3425
2010-12-10 12:30:00,15.59,15.63,15.59,15.62,37887.48564867968,15.59,15.63,15.59,15.62,37887.4856
2010-12-10 13:00:00,15.62,15.63,15.59,15.61,38652.889399158055,15.62,15.63,15.59,15.61,38652.8894
2010-12-10 13:30:00,15.62,15.64,15.61,15.63,25258.32376578645,15.62,15.64,15.61,15.63,25258.3238
2010-12-10 14:00:00,15.63,15.64,15.62,15.63,64293.9150401837,15.63,15.64,15.62,15.63,64293.915
2010-12-10 14:30:00,15.63,15.64,15.61,15.64,70799.8469192499,15.63,15.64,15.61,15.64,70799.8469
2010-12-10 15:00:00,15.65,15.65,15.62,15.63,102564.10256410256,15.65,15.65,15.62,15.63,102564.1026
2010-12-10 15:30:00,15.63,15.65,15.6,15.65,308457.7114427861,15.63,15.65,15.6,15.65,308457.7114
2010-12-13 09:30:00,15.62,15.64,15.48,15.55,239954.0757749713,15.62,15.64,15.48,15.55,239954.0758
2010-12-13 10:00:00,15.54,15.59,15.49,15.51,178339.07386146192,15.54,15.59,15.49,15.51,178339.0739
2010-12-13 10:30:00,15.51,15.52,15.44,15.48,138155.37696134712,15.51,15.52,15.44,15.48,138155.377
2010-12-13 11:00:00,15.48,15.48,15.38,15.39,212016.8388825105,15.48,15.48,15.38,15.39,212016.8389
2010-12-13 11:30:00,15.4,15.41,15.37,15.4,180252.58323765788,15.4,15.41,15.37,15.4,180252.5832
2010-12-13 12:00:00,15.41,15.42,15.36,15.39,74626.86567164179,15.41,15.42,15.36,15.39,74626.8657
2010-12-13 12:30:00,15.4,15.41,15.37,15.4,60849.598163031005,15.4,15.41,15.37,15.4,60849.5982
2010-12-13 13:00:00,15.4,15.41,15.39,15.4,84194.4125526215,15.4,15.41,15.39,15.4,84194.4126
2010-12-13 13:30:00,15.4,15.41,15.39,15.4,88786.83505549177,15.4,15.41,15.39,15.4,88786.8351
2010-12-13 14:00:00,15.4,15.41,15.37,15.4,127057.02257941064,15.4,15.41,15.37,15.4,127057.0226
2010-12-13 14:30:00,15.4,15.41,15.39,15.41,125908.91695369309,15.4,15.41,15.39,15.41,125908.917
2010-12-13 15:00:00,15.41,15.44,15.4,15.42,272483.7351703024,15.41,15.44,15.4,15.42,272483.7352
2010-12-13 15:30:00,15.42,15.43,15.38,15.41,527745.8859548412,15.42,15.43,15.38,15.41,527745.886
2010-12-14 09:30:00,15.42,15.64,15.42,15.64,205510.9070034444,15.42,15.64,15.42,15.64,205510.907
2010-12-14 10:00:00,15.63,15.74,15.63,15.72,510907.0034443169,15.63,15.74,15.63,15.72,510907.0034
2010-12-14 10:30:00,15.73,15.87,15.71,15.87,242250.28702640644,15.73,15.87,15.71,15.87,242250.287
2010-12-14 11:00:00,15.87,15.92,15.82,15.88,288174.5120551091,15.87,15.92,15.82,15.88,288174.5121
2010-12-14 11:30:00,15.88,15.88,15.81,15.83,114427.8606965174,15.88,15.88,15.81,15.83,114427.8607
2010-12-14 12:00:00,15.83,15.84,15.75,15.79,306544.20206659014,15.83,15.84,15.75,15.79,306544.2021
2010-12-14 12:30:00,15.79,15.81,15.77,15.8,96440.87256027554,15.79,15.81,15.77,15.8,96440.8726
2010-12-14 13:00:00,15.8,15.8,15.77,15.8,86873.32567929583,15.8,15.8,15.77,15.8,86873.3257
2010-12-14 13:30:00,15.8,15.8,15.7,15.7,199770.37887485648,15.8,15.8,15.7,15.7,199770.3789
2010-12-14 14:00:00,15.7,15.72,15.66,15.7,274397.2445464983,15.7,15.72,15.66,15.7,274397.2445
2010-12-14 14:30:00,15.7,15.75,15.69,15.74,191350.9376195944,15.7,15.75,15.69,15.74,191350.9376
2010-12-14 15:00:00,15.74,15.74,15.65,15.67,190585.533869116,15.74,15.74,15.65,15.67,190585.5339
2010-12-14 15:30:00,15.66,15.69,15.66,15.69,499808.6490623804,15.66,15.69,15.66,15.69,499808.6491
2010-12-15 09:30:00,15.64,15.79,15.4,15.77,296211.25143513206,15.64,15.79,15.4,15.77,296211.2514
2010-12-15 10:00:00,15.79,15.91,15.77,15.88,311519.3264446996,15.79,15.91,15.77,15.88,311519.3264
2010-12-15 10:30:00,15.89,15.93,15.86,15.89,108304.6306926904,15.89,15.93,15.86,15.89,108304.6307
2010-12-15 11:00:00,15.89,15.92,15.82,15.84,112897.05319556066,15.89,15.92,15.82,15.84,112897.0532
2010-12-15 11:30:00,15.85,15.87,15.82,15.87,60849.598163031005,15.85,15.87,15.82,15.87,60849.5982
2010-12-15 12:00:00,15.87,15.9,15.85,15.9,55491.77190968236,15.87,15.9,15.85,15.9,55491.7719
2010-12-15 12:30:00,15.9,15.91,15.81,15.84,71182.54879448909,15.9,15.91,15.81,15.84,71182.5488
2010-12-15 13:00:00,15.84,15.85,15.81,15.82,61232.300038270194,15.84,15.85,15.81,15.82,61232.3
2010-12-15 13:30:00,15.82,15.87,15.82,15.84,86107.92192881745,15.82,15.87,15.82,15.84,86107.9219
2010-12-15 14:00:00,15.84,15.86,15.83,15.83,69651.74129353234,15.84,15.86,15.83,15.83,69651.7413
2010-12-15 14:30:00,15.83,15.83,15.8,15.82,78453.88442403368,15.83,15.83,15.8,15.82,78453.8844
2010-12-15 15:00:00,15.83,15.91,15.83,15.9,308840.4133180253,15.83,15.91,15.83,15.9,308840.4133
2010-12-15 15:30:00,15.9,15.96,15.89,15.9,533103.7122081899,15.9,15.96,15.89,15.9,533103.7122
2010-12-16 09:30:00,15.81,15.96,15.7,15.92,164561.80635285113,15.81,15.96,15.7,15.92,164561.8064
2010-12-16 10:00:00,15.93,15.95,15.89,15.94,119020.28319938768,15.93,15.95,15.89,15.94,119020.2832
2010-12-16 10:30:00,15.95,16.02,15.95,16.02,84577.1144278607,15.95,16.02,15.95,16.02,84577.1144
2010-12-16 11:00:00,16.02,16.14,16.0,16.11,349024.11021814006,16.02,16.14,16.0,16.11,349024.1102
2010-12-16 11:30:00,16.11,16.16,16.09,16.16,115958.66819747417,16.11,16.16,16.09,16.16,115958.6682
2010-12-16 12:00:00,16.15,16.18,16.13,16.17,262916.18828932266,16.15,16.18,16.13,16.17,262916.1883
2010-12-16 12:30:00,16.17,16.21,16.16,16.21,220436.28013777267,16.17,16.21,16.16,16.21,220436.2801
2010-12-16 13:00:00,16.2,16.21,16.12,16.12,176808.26636050516,16.2,16.21,16.12,16.12,176808.2664
2010-12-16 13:30:00,16.12,16.15,16.09,16.1,108687.33256792958,16.12,16.15,16.09,16.1,108687.3326
2010-12-16 14:00:00,16.1,16.11,16.06,16.06,86107.92192881745,16.1,16.11,16.06,16.06,86107.9219
2010-12-16 14:30:00,16.06,16.08,16.04,16.04,98737.08381171068,16.06,16.08,16.04,16.04,98737.0838
2010-12-16 15:00:00,16.05,16.14,16.05,16.14,157290.47072330656,16.05,16.14,16.05,16.14,157290.4707
2010-12-16 15:30:00,16.14,16.17,16.09,16.1,394948.3352468427,16.14,16.17,16.09,16.1,394948.3352
2010-12-17 09:30:00,16.09,16.1,15.88,15.99,1090700.3444316878,16.09,16.1,15.88,15.99,1090700.3444
2010-12-17 10:00:00,15.99,16.07,15.96,16.06,36739.38002296211,15.99,16.07,15.96,16.06,36739.38
2010-12-17 10:30:00,16.06,16.09,16.05,16.09,40949.10065059319,16.06,16.09,16.05,16.09,40949.1007
2010-12-17 11:00:00,16.08,16.1,16.06,16.09,52047.45503252966,16.08,16.1,16.06,16.09,52047.455
2010-12-17 11:30:00,16.1,16.1,16.09,16.1,65824.72254114045,16.1,16.1,16.09,16.1,65824.7225
2010-12-17 12:00:00,16.1,16.16,16.1,16.15,70034.44316877153,16.1,16.16,16.1,16.15,70034.4432
2010-12-17 12:30:00,16.15,16.17,16.13,16.17,76540.37504783773,16.15,16.17,16.13,16.17,76540.375
2010-12-17 13:00:00,16.17,16.23,16.17,16.21,69651.74129353234,16.17,16.23,16.17,16.21,69651.7413
2010-12-17 13:30:00,16.21,16.22,16.19,16.21,50516.6475315729,16.21,16.22,16.19,16.21,50516.6475
2010-12-17 14:00:00,16.21,16.23,16.19,16.19,60084.19441255263,16.21,16.23,16.19,16.19,60084.1944
2010-12-17 14:30:00,16.18,16.2,16.16,16.18,169154.2288557214,16.18,16.2,16.16,16.18,169154.2289
2010-12-17 15:00:00,16.19,16.2,16.17,16.18,119020.28319938768,16.19,16.2,16.17,16.18,119020.2832
2010-12-17 15:30:00,16.18,16.22,16.17,16.22,349789.51396861847,16.18,16.22,16.17,16.22,349789.514
2010-12-20 09:30:00,16.31,16.36,16.27,16.3,264446.9957902794,16.31,16.36,16.27,16.3,264446.9958
2010-12-20 10:00:00,16.3,16.3,16.25,16.27,159203.98009950249,16.3,16.3,16.25,16.27,159203.9801
2010-12-20 10:30:00,16.27,16.3,16.26,16.27,64676.61691542289,16.27,16.3,16.26,16.27,64676.6169
2010-12-20 11:00:00,16.27,16.33,16.27,16.33,137389.97321086875,16.27,16.33,16.27,16.33,137389.9732
2010-12-20 11:30:00,16.33,16.36,16.31,16.32,131649.4450822809,16.33,16.36,16.31,16.32,131649.4451
2010-12-20 12:00:00,16.32,16.33,16.29,16.29,112514.35132032148,16.32,16.33,16.29,16.29,112514.3513
2010-12-20 12:30:00,16.29,16.32,16.28,16.32,109070.03444316876,16.29,16.32,16.28,16.32,109070.0344
2010-12-20 13:00:00,16.32,16.33,16.31,16.31,81515.49942594719,16.32,16.33,16.31,16.31,81515.4994
2010-12-20 13:30:00,16.31,16.33,16.31,16.32,77305.77879831611,16.31,16.33,16.31,16.32,77305.7788
2010-12-20 14:00:00,16.32,16.35,16.32,16.32,190968.2357443552,16.32,16.35,16.32,16.32,190968.2357
2010-12-20 14:30:00,16.32,16.33,16.31,16.31,115575.96632223498,16.32,16.33,16.31,16.31,115575.9663
2010-12-20 15:00:00,16.31,16.31,16.26,16.27,94527.3631840796,16.31,16.31,16.26,16.27,94527.3632
2010-12-20 15:30:00,16.26,16.33,16.26,16.28,404898.5840030616,16.26,16.33,16.26,16.28,404898.584
2010-12-21 09:30:00,16.29,16.31,16.19,16.22,102181.40068886336,16.29,16.31,16.19,16.22,102181.4007
2010-12-21 10:00:00,16.22,16.24,16.17,16.24,74244.1637964026,16.22,16.24,16.17,16.24,74244.1638
2010-12-21 10:30:00,16.22,16.25,16.21,16.23,27937.236892460773,16.22,16.25,16.21,16.23,27937.2369
2010-12-21 11:00:00,16.23,16.26,16.23,16.23,43628.01377726751,16.23,16.26,16.23,16.23,43628.0138
2010-12-21 11:30:00,16.23,16.26,16.23,16.26,44393.417527745885,16.23,16.26,16.23,16.26,44393.4175
2010-12-21 12:00:00,16.26,16.28,16.25,16.28,71947.95254496747,16.26,16.28,16.25,16.28,71947.9525
2010-12-21 12:30:00,16.27,16.28,16.26,16.27,30233.44814389591,16.27,16.28,16.26,16.27,30233.4481
2010-12-21 13:00:00,16.27,16.29,16.24,16.25,121316.49445082282,16.27,16.29,16.24,16.25,121316.4945
2010-12-21 13:30:00,16.25,16.25,16.2,16.2,131649.4450822809,16.25,16.25,16.2,16.2,131649.4451
2010-12-21 14:00:00,16.2,16.2,16.19,16.19,65059.31879066208,16.2,16.2,16.19,16.19,65059.3188
2010-12-21 14:30:00,16.2,16.2,16.18,16.18,60849.598163031005,16.2,16.2,16.18,16.18,60849.5982
2010-12-21 15:00:00,16.2,16.2,16.15,16.17,169919.63260619977,16.2,16.2,16.15,16.17,169919.6326
2010-12-21 15:30:00,16.17,16.21,16.17,16.2,105625.71756601609,16.17,16.21,16.17,16.2,105625.7176
2010-12-22 09:30:00,16.15,16.31,16.15,16.3,62763.10753922695,16.15,16.31,16.15,16.3,62763.1075
2010-12-22 10:00:00,16.29,16.32,16.26,16.31,33295.063145809414,16.29,16.32,16.26,16.31,33295.0631
2010-12-22 10:30:00,16.31,16.34,16.28,16.34,53195.560658247225,16.31,16.34,16.28,16.34,53195.5607
2010-12-22 11:00:00,16.33,16.33,16.31,16.32,21814.00688863376,16.33,16.33,16.31,16.32,21814.0069
2010-12-22 11:30:00,16.32,16.33,16.29,16.29,41331.802525832376,16.32,16.33,16.29,16.29,41331.8025
2010-12-22 12:00:00,16.29,16.29,16.19,16.21,127822.42632988904,16.29,16.29,16.19,16.21,127822.4263
2010-12-22 12:30:00,16.22,16.22,16.16,16.17,107539.22694221202,16.22,16.22,16.16,16.17,107539.2269
2010-12-22 13:00:00,16.17,16.24,16.17,16.23,42479.90815154994,16.17,16.24,16.17,16.23,42479.9082
2010-12-22 13:30:00,16.23,16.24,16.21,16.23,53195.560658247225,16.23,16.24,16.21,16.23,53195.5607
2010-12-22 14:00:00,16.23,16.25,16.23,16.25,51664.75315729047,16.23,16.25,16.23,16.25,51664.7532
2010-12-22 14:30:00,16.25,16.26,16.22,16.25,134711.0600841944,16.25,16.26,16.22,16.25,134711.0601
2010-12-22 15:00:00,16.25,16.25,16.23,16.23,70034.44316877153,16.25,16.25,16.23,16.23,70034.4432
2010-12-22 15:30:00,16.23,16.24,16.21,16.23,168388.825105243,16.23,16.24,16.21,16.23,168388.8251
2010-12-23 09:30:00,16.19,16.26,16.19,16.24,26406.42939150401,16.19,16.26,16.19,16.24,26406.4294
2010-12-23 10:00:00,16.25,16.26,16.2,16.21,19517.795637198626,16.25,16.26,16.2,16.21,19517.7956
2010-12-23 10:30:00,16.21,16.24,16.21,16.24,32529.65939533104,16.21,16.24,16.21,16.24,32529.6594
2010-12-23 11:00:00,16.23,16.28,16.23,16.25,30998.85189437429,16.23,16.28,16.23,16.25,30998.8519
2010-12-23 11:30:00,16.25,16.28,16.25,16.27,16456.180635285113,16.25,16.28,16.25,16.27,16456.1806
2010-12-23 12:00:00,16.27,16.27,16.24,16.25,22196.708763872943,16.27,16.27,16.24,16.25,22196.7088
2010-12-23 12:30:00,16.27,16.28,16.26,16.27,10332.950631458094,16.27,16.28,16.26,16.27,10332.9506
2010-12-23 13:00:00,16.28,16.28,16.26,16.28,44010.7156525067,16.28,16.28,16.26,16.28,44010.7157
2010-12-23 13:30:00,16.28,16.28,16.24,16.25,30616.150019135097,16.28,16.28,16.24,16.25,30616.15
2010-12-23 14:00:00,16.25,16.26,16.22,16.24,45924.22502870264,16.25,16.26,16.22,16.24,45924.225
2010-12-23 14:30:00,16.25,16.26,16.24,16.26,17604.28626100268,16.25,16.26,16.24,16.26,17604.2863
2010-12-23 15:00:00,16.26,16.27,16.25,16.27,39035.59127439725,16.26,16.27,16.25,16.27,39035.5913
2010-12-23 15:30:00,16.27,16.28,16.23,16.25,119785.68694986608,16.27,16.28,16.23,16.25,119785.6869
2010-12-27 09:30:00,16.22,16.26,16.14,16.16,71182.54879448909,16.22,16.26,16.14,16.16,71182.5488
2010-12-27 10:00:00,16.16,16.24,16.16,16.22,34443.16877152698,16.16,16.24,16.16,16.22,34443.1688
2010-12-27 10:30:00,16.22,16.25,16.22,16.25,29468.044393417527,16.22,16.25,16.22,16.25,29468.0444
2010-12-27 11:00:00,16.25,16.28,16.25,16.26,26023.72751626483,16.25,16.28,16.25,16.26,26023.7275
2010-12-27 11:30:00,16.26,16.27,16.26,16.26,14159.96938384998,16.26,16.27,16.26,16.26,14159.9694
2010-12-27 12:00:00,16.26,16.29,16.26,16.28,18752.391886720245,16.26,16.29,16.26,16.28,18752.3919
2010-12-27 12:30:00,16.28,16.31,16.28,16.29,19900.49751243781,16.28,16.31,16.28,16.29,19900.4975
2010-12-27 13:00:00,16.29,16.35,16.29,16.35,75392.26942212017,16.29,16.35,16.29,16.35,75392.2694
2010-12-27 13:30:00,16.35,16.36,16.34,16.36,44393.417527745885,16.35,16.36,16.34,16.36,44393.4175
2010-12-27 14:00:00,16.36,16.36,16.32,16.33,32146.95752009185,16.36,16.36,16.32,16.33,32146.9575
2010-12-27 14:30:00,16.33,16.33,16.3,16.3,45924.22502870264,16.33,16.33,16.3,16.3,45924.225
2010-12-27 15:00:00,16.3,16.3,16.27,16.28,53960.9644087256,16.3,16.3,16.27,16.28,53960.9644
2010-12-27 15:30:00,16.28,16.28,16.23,16.25,137772.67508610792,16.28,16.28,16.23,16.25,137772.6751
2010-12-28 09:30:00,16.28,16.34,16.19,16.19,58170.68503635668,16.28,16.34,16.19,16.19,58170.685
2010-12-28 10:00:00,16.19,16.22,16.16,16.2,38652.889399158055,16.19,16.22,16.16,16.2,38652.8894
2010-12-28 10:30:00,16.2,16.22,16.16,16.16,23344.81438959051,16.2,16.22,16.16,16.16,23344.8144
2010-12-28 11:00:00,16.17,16.21,16.17,16.2,16073.478760045926,16.17,16.21,16.17,16.2,16073.4788
2010-12-28 11:30:00,16.2,16.21,16.19,16.21,19135.09376195944,16.2,16.21,16.19,16.21,19135.0938
2010-12-28 12:00:00,16.2,16.2,16.18,16.19,20283.199387677,16.2,16.2,16.18,16.19,20283.1994
2010-12-28 12:30:00,16.19,16.2,16.18,16.18,9950.248756218904,16.19,16.2,16.18,16.18,9950.2488
2010-12-28 13:00:00,16.19,16.21,16.18,16.21,16456.180635285113,16.19,16.21,16.18,16.21,16456.1806
2010-12-28 13:30:00,16.22,16.24,16.21,16.22,24875.621890547263,16.22,16.24,16.21,16.22,24875.6219
2010-12-28 14:00:00,16.23,16.25,16.23,16.23,47455.0325296594,16.23,16.25,16.23,16.23,47455.0325
2010-12-28 14:30:00,16.23,16.24,16.21,16.23,47455.0325296594,16.23,16.24,16.21,16.23,47455.0325
2010-12-28 15:00:00,16.23,16.25,16.23,16.23,47837.73440489858,16.23,16.25,16.23,16.23,47837.7344
2010-12-28 15:30:00,16.23,16.24,16.19,16.19,102946.80443934177,16.23,16.24,16.19,16.19,102946.8044
2010-12-29 09:30:00,16.24,16.34,16.24,16.31,57022.57941063911,16.24,16.34,16.24,16.31,57022.5794
2010-12-29 10:00:00,16.31,16.31,16.27,16.27,43628.01377726751,16.31,16.31,16.27,16.27,43628.0138
2010-12-29 10:30:00,16.28,16.29,16.25,16.28,27171.833141982395,16.28,16.29,16.25,16.28,27171.8331
2010-12-29 11:00:00,16.28,16.29,16.23,16.27,68886.33754305396,16.28,16.29,16.23,16.27,68886.3375
2010-12-29 11:30:00,16.27,16.29,16.27,16.28,18752.391886720245,16.27,16.29,16.27,16.28,18752.3919
2010-12-29 12:00:00,16.28,16.29,16.26,16.27,56257.175660160734,16.28,16.29,16.26,16.27,56257.1757
2010-12-29 12:30:00,16.27,16.27,16.25,16.25,24875.621890547263,16.27,16.27,16.25,16.25,24875.6219
2010-12-29 13:00:00,16.26,16.27,16.25,16.25,32529.65939533104,16.26,16.27,16.25,16.25,32529.6594
2010-12-29 13:30:00,16.25,16.26,16.23,16.25,22579.41063911213,16.25,16.26,16.23,16.25,22579.4106
2010-12-29 14:00:00,16.25,16.27,16.25,16.26,42862.61002678913,16.25,16.27,16.25,16.26,42862.61
2010-12-29 14:30:00,16.26,16.27,16.23,16.24,65442.02066590127,16.26,16.27,16.23,16.24,65442.0207
2010-12-29 15:00:00,16.25,16.27,16.25,16.27,25258.32376578645,16.25,16.27,16.25,16.27,25258.3238
2010-12-29 15:30:00,16.26,16.27,16.25,16.26,70799.8469192499,16.26,16.27,16.25,16.26,70799.8469
2010-12-30 09:30:00,16.24,16.3,16.23,16.28,37887.48564867968,16.24,16.3,16.23,16.28,37887.4856
2010-12-30 10:00:00,16.28,16.29,16.25,16.29,31764.255644852663,16.28,16.29,16.25,16.29,31764.2556
2010-12-30 10:30:00,16.29,16.31,16.28,16.31,56257.175660160734,16.29,16.31,16.28,16.31,56257.1757
2010-12-30 11:00:00,16.31,16.33,16.3,16.3,32146.95752009185,16.31,16.33,16.3,16.3,32146.9575
2010-12-30 11:30:00,16.29,16.3,16.25,16.25,40949.10065059319,16.29,16.3,16.25,16.25,40949.1007
2010-12-30 12:00:00,16.25,16.27,16.25,16.26,11098.354381936471,16.25,16.27,16.25,16.26,11098.3544
2010-12-30 12:30:00,16.27,16.28,16.25,16.25,14925.37313432836,16.27,16.28,16.25,16.25,14925.3731
2010-12-30 13:00:00,16.25,16.26,16.23,16.26,15308.075009567548,16.25,16.26,16.23,16.26,15308.075
2010-12-30 13:30:00,16.26,16.26,16.23,16.26,15308.075009567548,16.26,16.26,16.23,16.26,15308.075
2010-12-30 14:00:00,16.26,16.26,16.24,16.26,29085.34251817834,16.26,16.26,16.24,16.26,29085.3425
2010-12-30 14:30:00,16.26,16.26,16.24,16.24,42479.90815154994,16.26,16.26,16.24,16.24,42479.9082
2010-12-30 15:00:00,16.25,16.26,16.24,16.26,38270.18752391887,16.25,16.26,16.24,16.26,38270.1875
2010-12-30 15:30:00,16.26,16.28,16.22,16.23,106773.82319173364,16.26,16.28,16.22,16.23,106773.8232
2010-12-31 09:30:00,16.24,16.26,16.12,16.12,70417.14504401071,16.24,16.26,16.12,16.12,70417.145
2010-12-31 10:00:00,16.12,16.14,16.1,16.11,40183.69690011481,16.12,16.14,16.1,16.11,40183.6969
2010-12-31 10:30:00,16.11,16.13,16.1,16.13,22579.41063911213,16.11,16.13,16.1,16.13,22579.4106
2010-12-31 11:00:00,16.13,16.15,16.1,16.15,41714.504401071565,16.13,16.15,16.1,16.15,41714.5044
2010-12-31 11:30:00,16.14,16.18,16.14,16.15,42479.90815154994,16.14,16.18,16.14,16.15,42479.9082
2010-12-31 12:00:00,16.15,16.2,16.15,16.17,14542.67125908917,16.15,16.2,16.15,16.17,14542.6713
2010-12-31 12:30:00,16.17,16.17,16.13,16.13,35591.274397244546,16.17,16.17,16.13,16.13,35591.2744
2010-12-31 13:00:00,16.14,16.16,16.14,16.16,32529.65939533104,16.14,16.16,16.14,16.16,32529.6594
2010-12-31 13:30:00,16.16,16.16,16.14,16.14,38270.18752391887,16.16,16.16,16.14,16.14,38270.1875
2010-12-31 14:00:00,16.14,16.14,16.12,16.12,40183.69690011481,16.14,16.14,16.12,16.12,40183.6969
2010-12-31 14:30:00,16.12,16.15,16.12,16.14,42097.20627631075,16.12,16.15,16.12,16.14,42097.2063
2010-12-31 15:00:00,16.14,16.14,16.12,16.13,55109.07003444317,16.14,16.14,16.12,16.13,55109.07
2010-12-31 15:30:00,16.14,16.14,16.04,16.05,190585.533869116,16.14,16.14,16.04,16.05,190585.5339
2011-01-03 09:30:00,16.21,16.84,16.2,16.69,700727.1335629545,16.21,16.84,16.2,16.69,700727.1336
2011-01-03 10:00:00,16.7,16.71,16.53,16.66,531190.2028319939,16.7,16.71,16.53,16.66,531190.2028
2011-01-03 10:30:00,16.66,16.68,16.65,16.67,167623.42135476464,16.66,16.68,16.65,16.67,167623.4214
2011-01-03 11:00:00,16.67,16.67,16.64,16.64,504401.0715652507,16.67,16.67,16.64,16.64,504401.0716
2011-01-03 11:30:00,16.64,16.65,16.61,16.63,128205.12820512822,16.64,16.65,16.61,16.63,128205.1282
2011-01-03 12:00:00,16.63,16.64,16.56,16.56,89934.94068120934,16.63,16.64,16.56,16.56,89934.9407
2011-01-03 12:30:00,16.56,16.56,16.51,16.51,99502.48756218904,16.56,16.56,16.51,16.51,99502.4876
2011-01-03 13:00:00,16.51,16.52,16.46,16.46,86873.32567929583,16.51,16.52,16.46,16.46,86873.3257
2011-01-03 13:30:00,16.46,16.47,16.42,16.43,93379.25755836203,16.46,16.47,16.42,16.43,93379.2576
2011-01-03 14:00:00,16.43,16.48,16.42,16.44,98354.38193647147,16.43,16.48,16.42,16.44,98354.3819
2011-01-03 14:30:00,16.44,16.45,16.41,16.44,107539.22694221202,16.44,16.45,16.41,16.44,107539.2269
2011-01-03 15:00:00,16.44,16.46,16.42,16.46,234596.24952162267,16.44,16.46,16.42,16.46,234596.2495
2011-01-03 15:30:00,16.46,16.47,16.39,16.4,379640.2602372752,16.46,16.47,16.39,16.4,379640.2602
2011-01-04 09:30:00,16.39,16.39,16.12,16.21,196326.0619977038,16.39,16.39,16.12,16.21,196326.062
2011-01-04 10:00:00,16.22,16.24,16.14,16.15,166092.61385380788,16.22,16.24,16.14,16.15,166092.6139
2011-01-04 10:30:00,16.15,16.21,16.15,16.18,164179.10447761195,16.15,16.21,16.15,16.18,164179.1045
2011-01-04 11:00:00,16.18,16.21,16.16,16.18,147722.92384232685,16.18,16.21,16.16,16.18,147722.9238
2011-01-04 11:30:00,16.18,16.23,16.18,16.2,94144.6613088404,16.18,16.23,16.18,16.2,94144.6613
2011-01-04 12:00:00,16.2,16.22,16.18,16.19,106773.82319173364,16.2,16.22,16.18,16.19,106773.8232
2011-01-04 12:30:00,16.2,16.23,16.19,16.21,66590.12629161883,16.2,16.23,16.19,16.21,66590.1263
2011-01-04 13:00:00,16.21,16.23,16.2,16.22,92613.85380788366,16.21,16.23,16.2,16.22,92613.8538
2011-01-04 13:30:00,16.22,16.25,16.21,16.21,58553.386911595866,16.22,16.25,16.21,16.21,58553.3869
2011-01-04 14:00:00,16.21,16.25,16.2,16.25,94527.3631840796,16.21,16.25,16.2,16.25,94527.3632
2011-01-04 14:30:00,16.25,16.27,16.24,16.24,44010.7156525067,16.25,16.27,16.24,16.24,44010.7157
2011-01-04 15:00:00,16.24,16.28,16.24,16.24,120551.09070034444,16.24,16.28,16.24,16.24,120551.0907
2011-01-04 15:30:00,16.25,16.26,16.2,16.2,411021.8140068887,16.25,16.26,16.2,16.2,411021.814
2011-01-05 09:30:00,16.16,16.23,16.01,16.15,213547.64638346728,16.16,16.23,16.01,16.15,213547.6464
2011-01-05 10:00:00,16.15,16.25,16.15,16.19,96823.57443551472,16.15,16.25,16.15,16.19,96823.5744
2011-01-05 10:30:00,16.2,16.21,16.18,16.19,79219.28817451205,16.2,16.21,16.18,16.19,79219.2882
2011-01-05 11:00:00,16.19,16.23,16.19,16.22,93379.25755836203,16.19,16.23,16.19,16.22,93379.2576
2011-01-05 11:30:00,16.22,16.24,16.22,16.23,30998.85189437429,16.22,16.24,16.22,16.23,30998.8519
2011-01-05 12:00:00,16.23,16.24,16.21,16.22,22579.41063911213,16.23,16.24,16.21,16.22,22579.4106
2011-01-05 12:30:00,16.23,16.25,16.2,16.2,18752.391886720245,16.23,16.25,16.2,16.2,18752.3919
2011-01-05 13:00:00,16.21,16.23,16.19,16.22,31764.255644852663,16.21,16.23,16.19,16.22,31764.2556
2011-01-05 13:30:00,16.23,16.23,16.21,16.23,68120.93379257558,16.23,16.23,16.21,16.23,68120.9338
2011-01-05 14:00:00,16.22,16.22,16.19,16.2,62380.40566398776,16.22,16.22,16.19,16.2,62380.4057
2011-01-05 14:30:00,16.21,16.21,16.2,16.2,92613.85380788366,16.21,16.21,16.2,16.2,92613.8538
2011-01-05 15:00:00,16.2,16.21,16.19,16.21,127439.72445464984,16.2,16.21,16.19,16.21,127439.7245
2011-01-05 15:30:00,16.21,16.22,16.19,16.2,226559.5101415997,16.21,16.22,16.19,16.2,226559.5101
2011-01-06 09:30:00,16.26,16.39,16.26,16.33,358208.9552238806,16.26,16.39,16.26,16.33,358208.9552
2011-01-06 10:00:00,16.34,16.38,16.33,16.35,153080.75009567547,16.34,16.38,16.33,16.35,153080.7501
2011-01-06 10:30:00,16.35,16.37,16.31,16.33,103329.50631458094,16.35,16.37,16.31,16.33,103329.5063
2011-01-06 11:00:00,16.33,16.34,16.3,16.33,192881.7451205511,16.33,16.34,16.3,16.33,192881.7451
2011-01-06 11:30:00,16.33,16.34,16.31,16.33,29468.044393417527,16.33,16.34,16.31,16.33,29468.0444
2011-01-06 12:00:00,16.33,16.34,16.31,16.32,48603.13815537696,16.33,16.34,16.31,16.32,48603.1382
2011-01-06 12:30:00,16.32,16.34,16.3,16.31,56257.175660160734,16.32,16.34,16.3,16.31,56257.1757
2011-01-06 13:00:00,16.32,16.37,16.31,16.36,102564.10256410256,16.32,16.37,16.31,16.36,102564.1026
2011-01-06 13:30:00,16.37,16.44,16.36,16.43,203214.6957520092,16.37,16.44,16.36,16.43,203214.6958
2011-01-06 14:00:00,16.44,16.45,16.41,16.44,84577.1144278607,16.44,16.45,16.41,16.44,84577.1144
2011-01-06 14:30:00,16.44,16.45,16.37,16.38,124760.81132797552,16.44,16.45,16.37,16.38,124760.8113
2011-01-06 15:00:00,16.38,16.38,16.34,16.36,232300.0382701876,16.38,16.38,16.34,16.36,232300.0383
2011-01-06 15:30:00,16.35,16.41,16.33,16.37,553769.613471106,16.35,16.41,16.33,16.37,553769.6135
2011-01-07 09:30:00,16.43,16.47,16.26,16.33,143513.20321469576,16.43,16.47,16.26,16.33,143513.2032
2011-01-07 10:00:00,16.34,16.41,16.34,16.39,50133.94565633372,16.34,16.41,16.34,16.39,50133.9457
2011-01-07 10:30:00,16.39,16.41,16.34,16.38,85725.22005357826,16.39,16.41,16.34,16.38,85725.2201
2011-01-07 11:00:00,16.38,16.4,16.35,16.39,72713.35629544585,16.38,16.4,16.35,16.39,72713.3563
2011-01-07 11:30:00,16.39,16.39,16.32,16.36,82280.90317642556,16.39,16.39,16.32,16.36,82280.9032
2011-01-07 12:00:00,16.36,16.39,16.33,16.33,37887.48564867968,16.36,16.39,16.33,16.33,37887.4856
2011-01-07 12:30:00,16.33,16.33,16.18,16.25,83429.00880214313,16.33,16.33,16.18,16.25,83429.0088
2011-01-07 13:00:00,16.26,16.28,16.24,16.24,34825.87064676617,16.26,16.28,16.24,16.24,34825.8706
2011-01-07 13:30:00,16.24,16.27,16.24,16.25,26406.42939150401,16.24,16.27,16.24,16.25,26406.4294
2011-01-07 14:00:00,16.26,16.27,16.25,16.25,38652.889399158055,16.26,16.27,16.25,16.25,38652.8894
2011-01-07 14:30:00,16.25,16.28,16.24,16.27,54343.66628396479,16.25,16.28,16.24,16.27,54343.6663
2011-01-07 15:00:00,16.27,16.31,16.27,16.3,67738.2319173364,16.27,16.31,16.27,16.3,67738.2319
2011-01-07 15:30:00,16.3,16.35,16.28,16.33,195943.3601224646,16.3,16.35,16.28,16.33,195943.3601
2011-01-10 09:30:00,16.24,16.28,16.2,16.2,51282.05128205128,16.24,16.28,16.2,16.2,51282.0513
2011-01-10 10:00:00,16.22,16.26,16.18,16.25,49368.54190585534,16.22,16.26,16.18,16.25,49368.5419
2011-01-10 10:30:00,16.25,16.28,16.23,16.23,30998.85189437429,16.25,16.28,16.23,16.23,30998.8519
2011-01-10 11:00:00,16.26,16.28,16.23,16.27,30998.85189437429,16.26,16.28,16.23,16.27,30998.8519
2011-01-10 11:30:00,16.27,16.32,16.27,16.32,84959.81630309988,16.27,16.32,16.27,16.32,84959.8163
2011-01-10 12:00:00,16.32,16.38,16.32,16.37,169536.9307309606,16.32,16.38,16.32,16.37,169536.9307
2011-01-10 12:30:00,16.37,16.38,16.35,16.36,42479.90815154994,16.37,16.38,16.35,16.36,42479.9082
2011-01-10 13:00:00,16.37,16.41,16.36,16.4,107921.9288174512,16.37,16.41,16.36,16.4,107921.9288
2011-01-10 13:30:00,16.4,16.42,16.38,16.38,138155.37696134712,16.4,16.42,16.38,16.38,138155.377
2011-01-10 14:00:00,16.38,16.38,16.35,16.37,69651.74129353234,16.38,16.38,16.35,16.37,69651.7413
2011-01-10 14:30:00,16.37,16.38,16.35,16.37,74244.1637964026,16.37,16.38,16.35,16.37,74244.1638
2011-01-10 15:00:00,16.36,16.38,16.35,16.36,159969.38384998086,16.36,16.38,16.35,16.36,159969.3838
2011-01-10 15:30:00,16.35,16.36,16.33,16.33,153080.75009567547,16.35,16.36,16.33,16.33,153080.7501
2011-01-11 09:30:00,16.35,16.46,16.35,16.41,64676.61691542289,16.35,16.46,16.35,16.41,64676.6169
2011-01-11 10:00:00,16.4,16.44,16.4,16.42,162265.595101416,16.4,16.44,16.4,16.42,162265.5951
2011-01-11 10:30:00,16.42,16.42,16.4,16.41,97971.6800612323,16.42,16.42,16.4,16.41,97971.6801
2011-01-11 11:00:00,16.41,16.42,16.4,16.41,119402.98507462688,16.41,16.42,16.4,16.41,119402.9851
2011-01-11 11:30:00,16.41,16.42,16.39,16.42,193264.4469957903,16.41,16.42,16.39,16.42,193264.447
2011-01-11 12:00:00,16.42,16.43,16.41,16.43,86490.62380405664,16.42,16.43,16.41,16.43,86490.6238
2011-01-11 12:30:00,16.43,16.45,16.43,16.44,91848.45005740528,16.43,16.45,16.43,16.44,91848.4501
2011-01-11 13:00:00,16.44,16.44,16.36,16.43,54726.36815920398,16.44,16.44,16.36,16.43,54726.3682
2011-01-11 13:30:00,16.42,16.44,16.39,16.4,45924.22502870264,16.42,16.44,16.39,16.4,45924.225
2011-01-11 14:00:00,16.4,16.41,16.37,16.41,44010.7156525067,16.4,16.41,16.37,16.41,44010.7157
2011-01-11 14:30:00,16.41,16.41,16.39,16.41,58170.68503635668,16.41,16.41,16.39,16.41,58170.685
2011-01-11 15:00:00,16.41,16.42,16.4,16.41,78453.88442403368,16.41,16.42,16.4,16.41,78453.8844
2011-01-11 15:30:00,16.41,16.42,16.4,16.41,126674.32070417146,16.41,16.42,16.4,16.41,126674.3207
2011-01-12 09:30:00,16.47,16.49,16.22,16.48,165709.9119785687,16.47,16.49,16.22,16.48,165709.912
2011-01-12 10:00:00,16.47,16.53,16.47,16.51,73478.76004592422,16.47,16.53,16.47,16.51,73478.76
2011-01-12 10:30:00,16.51,16.55,16.5,16.55,32529.65939533104,16.51,16.55,16.5,16.55,32529.6594
2011-01-12 11:00:00,16.55,16.58,16.54,16.54,53195.560658247225,16.55,16.58,16.54,16.54,53195.5607
2011-01-12 11:30:00,16.55,16.57,16.54,16.56,88786.83505549177,16.55,16.57,16.54,16.56,88786.8351
2011-01-12 12:00:00,16.56,16.56,16.54,16.56,70417.14504401071,16.56,16.56,16.54,16.56,70417.145
2011-01-12 12:30:00,16.56,16.57,16.55,16.56,58553.386911595866,16.56,16.57,16.55,16.56,58553.3869
2011-01-12 13:00:00,16.56,16.56,16.55,16.56,30233.44814389591,16.56,16.56,16.55,16.56,30233.4481
2011-01-12 13:30:00,16.56,16.59,16.56,16.58,45924.22502870264,16.56,16.59,16.56,16.58,45924.225
2011-01-12 14:00:00,16.58,16.58,16.55,16.57,32912.361270570225,16.58,16.58,16.55,16.57,32912.3613
2011-01-12 14:30:00,16.57,16.59,16.57,16.58,49751.24378109453,16.57,16.59,16.57,16.58,49751.2438
2011-01-12 15:00:00,16.58,16.59,16.55,16.56,55874.473784921545,16.58,16.59,16.55,16.56,55874.4738
2011-01-12 15:30:00,16.56,16.59,16.55,16.58,172598.5457328741,16.56,16.59,16.55,16.58,172598.5457
2011-01-13 09:30:00,16.62,16.69,16.55,16.69,91083.0463069269,16.62,16.69,16.55,16.69,91083.0463
2011-01-13 10:00:00,16.69,16.72,16.67,16.71,92231.15193264448,16.69,16.72,16.67,16.71,92231.1519
2011-01-13 10:30:00,16.71,16.72,16.66,16.67,97206.27631075392,16.71,16.72,16.66,16.67,97206.2763
2011-01-13 11:00:00,16.67,16.69,16.66,16.68,54726.36815920398,16.67,16.69,16.66,16.68,54726.3682
2011-01-13 11:30:00,16.68,16.72,16.68,16.71,49751.24378109453,16.68,16.72,16.68,16.71,49751.2438
2011-01-13 12:00:00,16.71,16.72,16.71,16.72,31381.553769613474,16.71,16.72,16.71,16.72,31381.5538
2011-01-13 12:30:00,16.72,16.74,16.7,16.74,88021.4313050134,16.72,16.74,16.7,16.74,88021.4313
2011-01-13 13:00:00,16.74,16.77,16.72,16.75,82663.60505166475,16.74,16.77,16.72,16.75,82663.6051
2011-01-13 13:30:00,16.75,16.77,16.74,16.74,38270.18752391887,16.75,16.77,16.74,16.74,38270.1875
2011-01-13 14:00:00,16.74,16.77,16.73,16.77,139686.18446230388,16.74,16.77,16.73,16.77,139686.1845
2011-01-13 14:30:00,16.77,16.78,16.75,16.76,186758.51511672407,16.77,16.78,16.75,16.76,186758.5151
2011-01-13 15:00:00,16.76,16.79,16.74,16.74,136241.86758515117,16.76,16.79,16.74,16.74,136241.8676
2011-01-13 15:30:00,16.74,16.75,16.69,16.7,294297.7420589361,16.74,16.75,16.69,16.7,294297.7421
2011-01-14 09:30:00,16.7,16.72,16.57,16.64,75392.26942212017,16.7,16.72,16.57,16.64,75392.2694
2011-01-14 10:00:00,16.64,16.68,16.63,16.63,30233.44814389591,16.64,16.68,16.63,16.63,30233.4481
2011-01-14 10:30:00,16.62,16.67,16.62,16.66,26406.42939150401,16.62,16.67,16.62,16.66,26406.4294
2011-01-14 11:00:00,16.65,16.68,16.64,16.67,28702.64064293915,16.65,16.68,16.64,16.67,28702.6406
2011-01-14 11:30:00,16.68,16.7,16.65,16.7,18369.690011481056,16.68,16.7,16.65,16.7,18369.69
2011-01-14 12:00:00,16.7,16.73,16.7,16.72,17221.58438576349,16.7,16.73,16.7,16.72,17221.5844
2011-01-14 12:30:00,16.73,16.74,16.71,16.72,18752.391886720245,16.73,16.74,16.71,16.72,18752.3919
2011-01-14 13:00:00,16.72,16.75,16.72,16.72,25641.02564102564,16.72,16.75,16.72,16.72,25641.0256
2011-01-14 13:30:00,16.73,16.77,16.72,16.75,33677.7650210486,16.73,16.77,16.72,16.75,33677.765
2011-01-14 14:00:00,16.75,16.75,16.72,16.72,28702.64064293915,16.75,16.75,16.72,16.72,28702.6406
2011-01-14 14:30:00,16.73,16.74,16.72,16.72,25258.32376578645,16.73,16.74,16.72,16.72,25258.3238
2011-01-14 15:00:00,16.72,16.73,16.71,16.73,150019.13509376196,16.72,16.73,16.71,16.73,150019.1351
2011-01-14 15:30:00,16.73,16.78,16.71,16.77,383849.9808649063,16.73,16.78,16.71,16.77,383849.9809
2011-01-18 09:30:00,16.78,16.98,16.78,16.9,148488.3275928052,16.78,16.98,16.78,16.9,148488.3276
2011-01-18 10:00:00,16.89,16.91,16.86,16.87,212399.54075774967,16.89,16.91,16.86,16.87,212399.5408
2011-01-18 10:30:00,16.87,16.91,16.86,16.88,128970.5319556066,16.87,16.91,16.86,16.88,128970.532
2011-01-18 11:00:00,16.88,16.91,16.88,16.88,152315.3463451971,16.88,16.91,16.88,16.88,152315.3463
2011-01-18 11:30:00,16.89,16.96,16.88,16.94,229238.42326827403,16.89,16.96,16.88,16.94,229238.4233
2011-01-18 12:00:00,16.93,16.96,16.92,16.93,132797.55070799848,16.93,16.96,16.92,16.93,132797.5507
2011-01-18 12:30:00,16.93,16.98,16.91,16.98,258706.4676616916,16.93,16.98,16.91,16.98,258706.4677
2011-01-18 13:00:00,16.98,17.02,16.98,17.01,113662.45694603903,16.98,17.02,16.98,17.01,113662.4569
2011-01-18 13:30:00,17.01,17.02,17.0,17.02,60849.598163031005,17.01,17.02,17.0,17.02,60849.5982
2011-01-18 14:00:00,17.02,17.06,17.01,17.06,119020.28319938768,17.02,17.06,17.01,17.06,119020.2832
2011-01-18 14:30:00,17.05,17.07,17.03,17.07,197856.86949866056,17.05,17.07,17.03,17.07,197856.8695
2011-01-18 15:00:00,17.07,17.07,17.06,17.06,218140.0688863376,17.07,17.07,17.06,17.06,218140.0689
2011-01-18 15:30:00,17.06,17.23,17.06,17.2,859931.113662457,17.06,17.23,17.06,17.2,859931.1137
2011-01-19 09:30:00,17.18,17.25,17.01,17.05,162648.2969766552,17.18,17.25,17.01,17.05,162648.297
2011-01-19 10:00:00,17.05,17.12,17.02,17.05,107539.22694221202,17.05,17.12,17.02,17.05,107539.2269
2011-01-19 10:30:00,17.05,17.05,16.96,16.99,112897.05319556066,17.05,17.05,16.96,16.99,112897.0532
2011-01-19 11:00:00,16.99,17.04,16.98,17.04,66207.42441637964,16.99,17.04,16.98,17.04,66207.4244
2011-01-19 11:30:00,17.05,17.07,17.01,17.01,74244.1637964026,17.05,17.07,17.01,17.01,74244.1638
2011-01-19 12:00:00,17.01,17.06,17.01,17.05,91465.74818216608,17.01,17.06,17.01,17.05,91465.7482
2011-01-19 12:30:00,17.05,17.05,17.01,17.04,146957.52009184845,17.05,17.05,17.01,17.04,146957.5201
2011-01-19 13:00:00,17.04,17.06,17.04,17.05,77688.4806735553,17.04,17.06,17.04,17.05,77688.4807
2011-01-19 13:30:00,17.06,17.06,17.04,17.05,137772.67508610792,17.06,17.06,17.04,17.05,137772.6751
2011-01-19 14:00:00,17.05,17.07,17.02,17.04,123612.70570225795,17.05,17.07,17.02,17.04,123612.7057
2011-01-19 14:30:00,17.04,17.06,17.01,17.03,145426.7125908917,17.04,17.06,17.01,17.03,145426.7126
2011-01-19 15:00:00,17.03,17.04,16.99,17.03,182548.794489093,17.03,17.04,16.99,17.03,182548.7945
2011-01-19 15:30:00,17.03,17.05,16.98,17.03,352468.4270952928,17.03,17.05,16.98,17.03,352468.4271
2011-01-20 09:30:00,16.95,17.12,16.95,17.06,117872.17757367012,16.95,17.12,16.95,17.06,117872.1776
2011-01-20 10:00:00,17.06,17.08,17.01,17.06,113279.75507079985,17.06,17.08,17.01,17.06,113279.7551
2011-01-20 10:30:00,17.05,17.07,17.0,17.02,69651.74129353234,17.05,17.07,17.0,17.02,69651.7413
2011-01-20 11:00:00,17.02,17.02,16.98,16.99,51282.05128205128,17.02,17.02,16.98,16.99,51282.0513
2011-01-20 11:30:00,16.99,17.02,16.97,16.98,72330.65442020666,16.99,17.02,16.97,16.98,72330.6544
2011-01-20 12:00:00,16.98,17.0,16.95,16.98,134711.0600841944,16.98,17.0,16.95,16.98,134711.0601
2011-01-20 12:30:00,16.97,16.99,16.96,16.97,32912.361270570225,16.97,16.99,16.96,16.97,32912.3613
2011-01-20 13:00:00,16.97,16.99,16.96,16.96,85725.22005357826,16.97,16.99,16.96,16.96,85725.2201
2011-01-20 13:30:00,16.96,16.98,16.95,16.98,75392.26942212017,16.96,16.98,16.95,16.98,75392.2694
2011-01-20 14:00:00,16.98,17.04,16.98,17.03,138920.7807118255,16.98,17.04,16.98,17.03,138920.7807
2011-01-20 14:30:00,17.03,17.07,17.03,17.06,179869.88136241867,17.03,17.07,17.03,17.06,179869.8814
2011-01-20 15:00:00,17.06,17.06,17.01,17.05,191733.6394948336,17.06,17.06,17.01,17.05,191733.6395
2011-01-20 15:30:00,17.05,17.12,17.03,17.09,363184.07960199006,17.05,17.12,17.03,17.09,363184.0796
2011-01-21 09:30:00,17.1,17.17,17.06,17.13,325296.5939533104,17.1,17.17,17.06,17.13,325296.594
2011-01-21 10:00:00,17.13,17.16,17.07,17.08,106773.82319173364,17.13,17.16,17.07,17.08,106773.8232
2011-01-21 10:30:00,17.08,17.13,17.08,17.11,81132.797550708,17.08,17.13,17.08,17.11,81132.7976
2011-01-21 11:00:00,17.1,17.12,17.09,17.11,79219.28817451205,17.1,17.12,17.09,17.11,79219.2882
2011-01-21 11:30:00,17.11,17.12,17.07,17.11,76923.07692307692,17.11,17.12,17.07,17.11,76923.0769
2011-01-21 12:00:00,17.11,17.12,17.08,17.12,93379.25755836203,17.11,17.12,17.08,17.12,93379.2576
2011-01-21 12:30:00,17.12,17.12,17.06,17.1,35591.274397244546,17.12,17.12,17.06,17.1,35591.2744
2011-01-21 13:00:00,17.09,17.1,17.06,17.08,30233.44814389591,17.09,17.1,17.06,17.08,30233.4481
2011-01-21 13:30:00,17.07,17.09,17.04,17.09,57787.98316111749,17.07,17.09,17.04,17.09,57787.9832
2011-01-21 14:00:00,17.09,17.12,17.08,17.11,70034.44316877153,17.09,17.12,17.08,17.11,70034.4432
2011-01-21 14:30:00,17.1,17.12,17.09,17.09,168771.52698048222,17.1,17.12,17.09,17.09,168771.527
2011-01-21 15:00:00,17.1,17.1,17.08,17.08,68886.33754305396,17.1,17.1,17.08,17.08,68886.3375
2011-01-21 15:30:00,17.08,17.09,17.05,17.07,296593.95331037126,17.08,17.09,17.05,17.07,296593.9533
2011-01-24 09:30:00,17.09,17.24,17.09,17.18,61615.00191350938,17.09,17.24,17.09,17.18,61615.0019
2011-01-24 10:00:00,17.18,17.2,17.15,17.17,56257.175660160734,17.18,17.2,17.15,17.17,56257.1757
2011-01-24 10:30:00,17.17,17.19,17.15,17.18,43628.01377726751,17.17,17.19,17.15,17.18,43628.0138
2011-01-24 11:00:00,17.18,17.22,17.18,17.22,48220.43628013777,17.18,17.22,17.18,17.22,48220.4363
2011-01-24 11:30:00,17.21,17.3,17.21,17.29,74626.86567164179,17.21,17.3,17.21,17.29,74626.8657
2011-01-24 12:00:00,17.29,17.36,17.28,17.35,101033.2950631458,17.29,17.36,17.28,17.35,101033.2951
2011-01-24 12:30:00,17.36,17.36,17.35,17.36,73861.46192116341,17.36,17.36,17.35,17.36,73861.4619
2011-01-24 13:00:00,17.36,17.39,17.35,17.38,101415.996938385,17.36,17.39,17.35,17.38,101415.9969
2011-01-24 13:30:00,17.37,17.4,17.35,17.39,96058.17068503636,17.37,17.4,17.35,17.39,96058.1707
2011-01-24 14:00:00,17.38,17.39,17.36,17.38,88786.83505549177,17.38,17.39,17.36,17.38,88786.8351
2011-01-24 14:30:00,17.38,17.39,17.34,17.36,79984.69192499043,17.38,17.39,17.34,17.36,79984.6919
2011-01-24 15:00:00,17.35,17.37,17.32,17.32,117106.77382319172,17.35,17.37,17.32,17.32,117106.7738
2011-01-24 15:30:00,17.33,17.34,17.29,17.32,214313.05013394565,17.33,17.34,17.29,17.32,214313.0501
2011-01-25 09:30:00,17.28,17.36,17.26,17.33,117489.47569843092,17.28,17.36,17.26,17.33,117489.4757
2011-01-25 10:00:00,17.33,17.36,17.23,17.23,164179.10447761195,17.33,17.36,17.23,17.23,164179.1045
2011-01-25 10:30:00,17.23,17.26,17.21,17.22,81515.49942594719,17.23,17.26,17.21,17.22,81515.4994
2011-01-25 11:00:00,17.23,17.24,17.15,17.17,58553.386911595866,17.23,17.24,17.15,17.17,58553.3869
2011-01-25 11:30:00,17.17,17.25,17.17,17.24,68120.93379257558,17.17,17.25,17.17,17.24,68120.9338
2011-01-25 12:00:00,17.24,17.29,17.24,17.29,91465.74818216608,17.24,17.29,17.24,17.29,91465.7482
2011-01-25 12:30:00,17.28,17.31,17.26,17.27,52430.15690776885,17.28,17.31,17.26,17.27,52430.1569
2011-01-25 13:00:00,17.27,17.27,17.24,17.24,47072.330654420206,17.27,17.27,17.24,17.24,47072.3307
2011-01-25 13:30:00,17.25,17.26,17.23,17.24,35591.274397244546,17.25,17.26,17.23,17.24,35591.2744
2011-01-25 14:00:00,17.23,17.24,17.17,17.18,56639.87753539992,17.23,17.24,17.17,17.18,56639.8775
2011-01-25 14:30:00,17.18,17.23,17.18,17.23,67355.5300420972,17.18,17.23,17.18,17.23,67355.53
2011-01-25 15:00:00,17.23,17.28,17.22,17.27,109452.73631840796,17.23,17.28,17.22,17.27,109452.7363
2011-01-25 15:30:00,17.27,17.31,17.25,17.31,205893.6088786835,17.27,17.31,17.25,17.31,205893.6089
2011-01-26 09:30:00,17.31,17.36,17.2,17.21,276693.45579793345,17.31,17.36,17.2,17.21,276693.4558
2011-01-26 10:00:00,17.22,17.33,17.2,17.31,149253.73134328358,17.22,17.33,17.2,17.31,149253.7313
2011-01-26 10:30:00,17.31,17.32,17.25,17.27,140068.88633754305,17.31,17.32,17.25,17.27,140068.8863
2011-01-26 11:00:00,17.27,17.3,17.25,17.26,72713.35629544585,17.27,17.3,17.25,17.26,72713.3563
2011-01-26 11:30:00,17.25,17.27,17.2,17.24,124760.81132797552,17.25,17.27,17.2,17.24,124760.8113
2011-01-26 12:00:00,17.24,17.26,17.21,17.24,73478.76004592422,17.24,17.26,17.21,17.24,73478.76
2011-01-26 12:30:00,17.24,17.25,17.21,17.25,60466.89628779182,17.24,17.25,17.21,17.25,60466.8963
2011-01-26 13:00:00,17.25,17.29,17.19,17.2,96058.17068503636,17.25,17.29,17.19,17.2,96058.1707
2011-01-26 13:30:00,17.2,17.2,17.18,17.19,81515.49942594719,17.2,17.2,17.18,17.19,81515.4994
2011-01-26 14:00:00,17.18,17.2,17.15,17.18,90317.64255644853,17.18,17.2,17.15,17.18,90317.6426
2011-01-26 14:30:00,17.18,17.18,17.14,17.16,173363.94948335248,17.18,17.18,17.14,17.16,173363.9495
2011-01-26 15:00:00,17.16,17.18,17.14,17.15,161882.89322617682,17.16,17.18,17.14,17.15,161882.8932
2011-01-26 15:30:00,17.15,17.25,17.12,17.13,376195.9433601225,17.15,17.25,17.12,17.13,376195.9434
2011-01-27 09:30:00,17.1,17.25,17.1,17.24,68503.63566781477,17.1,17.25,17.1,17.24,68503.6357
2011-01-27 10:00:00,17.24,17.25,17.21,17.22,44776.119402985074,17.24,17.25,17.21,17.22,44776.1194
2011-01-27 10:30:00,17.23,17.27,17.23,17.26,34825.87064676617,17.23,17.27,17.23,17.26,34825.8706
2011-01-27 11:00:00,17.25,17.26,17.21,17.23,57022.57941063911,17.25,17.26,17.21,17.23,57022.5794
2011-01-27 11:30:00,17.24,17.25,17.19,17.24,95292.76693455798,17.24,17.25,17.19,17.24,95292.7669
2011-01-27 12:00:00,17.24,17.28,17.22,17.27,103712.20818982011,17.24,17.28,17.22,17.27,103712.2082
2011-01-27 12:30:00,17.27,17.32,17.27,17.28,50133.94565633372,17.27,17.32,17.27,17.28,50133.9457
2011-01-27 13:00:00,17.28,17.29,17.26,17.26,26406.42939150401,17.28,17.29,17.26,17.26,26406.4294
2011-01-27 13:30:00,17.26,17.27,17.25,17.26,35591.274397244546,17.26,17.27,17.25,17.26,35591.2744
2011-01-27 14:00:00,17.26,17.26,17.22,17.22,40949.10065059319,17.26,17.26,17.22,17.22,40949.1007
2011-01-27 14:30:00,17.24,17.25,17.21,17.24,174894.75698430924,17.24,17.25,17.21,17.24,174894.757
2011-01-27 15:00:00,17.24,17.25,17.21,17.22,133562.95445847686,17.24,17.25,17.21,17.22,133562.9545
2011-01-27 15:30:00,17.23,17.25,17.17,17.19,367393.8002296211,17.23,17.25,17.17,17.19,367393.8002
2011-01-28 09:30:00,17.15,17.3,17.15,17.28,555300.4209720627,17.15,17.3,17.15,17.28,555300.421
2011-01-28 10:00:00,17.28,17.36,17.26,17.28,220436.28013777267,17.28,17.36,17.26,17.28,220436.2801
2011-01-28 10:30:00,17.26,17.3,17.17,17.19,299272.8664370456,17.26,17.3,17.17,17.19,299272.8664
2011-01-28 11:00:00,17.19,17.19,17.09,17.09,92231.15193264448,17.19,17.19,17.09,17.09,92231.1519
2011-01-28 11:30:00,17.1,17.1,16.94,16.97,138155.37696134712,17.1,17.1,16.94,16.97,138155.377
2011-01-28 12:00:00,16.96,16.96,16.87,16.92,158438.5763490241,16.96,16.96,16.87,16.92,158438.5763
2011-01-28 12:30:00,16.93,17.04,16.92,17.03,114810.5625717566,16.93,17.04,16.92,17.03,114810.5626
2011-01-28 13:00:00,17.04,17.09,17.02,17.06,140068.88633754305,17.04,17.09,17.02,17.06,140068.8863
2011-01-28 13:30:00,17.06,17.14,17.06,17.14,174512.05510907003,17.06,17.14,17.06,17.14,174512.0551
2011-01-28 14:00:00,17.13,17.14,17.08,17.08,48985.84003061615,17.13,17.14,17.08,17.08,48985.84
2011-01-28 14:30:00,17.08,17.12,17.08,17.11,102564.10256410256,17.08,17.12,17.08,17.11,102564.1026
2011-01-28 15:00:00,17.11,17.13,17.09,17.1,164561.80635285113,17.11,17.13,17.09,17.1,164561.8064
2011-01-28 15:30:00,17.1,17.13,17.05,17.09,533869.1159586682,17.1,17.13,17.05,17.09,533869.116
2011-01-31 09:30:00,17.1,17.27,17.02,17.06,470723.3065442021,17.1,17.27,17.02,17.06,470723.3065
2011-01-31 10:00:00,17.07,17.13,17.04,17.13,113662.45694603903,17.07,17.13,17.04,17.13,113662.4569
2011-01-31 10:30:00,17.12,17.18,17.11,17.16,36739.38002296211,17.12,17.18,17.11,17.16,36739.38
2011-01-31 11:00:00,17.16,17.2,17.16,17.2,45541.52315346345,17.16,17.2,17.16,17.2,45541.5232
2011-01-31 11:30:00,17.21,17.21,17.16,17.17,30233.44814389591,17.21,17.21,17.16,17.17,30233.4481
2011-01-31 12:00:00,17.18,17.27,17.18,17.25,42862.61002678913,17.18,17.27,17.18,17.25,42862.61
2011-01-31 12:30:00,17.27,17.27,17.22,17.22,53578.26253348641,17.27,17.27,17.22,17.22,53578.2625
2011-01-31 13:00:00,17.21,17.23,17.21,17.22,45924.22502870264,17.21,17.23,17.21,17.22,45924.225
2011-01-31 13:30:00,17.22,17.24,17.2,17.24,25258.32376578645,17.22,17.24,17.2,17.24,25258.3238
2011-01-31 14:00:00,17.24,17.24,17.19,17.19,35591.274397244546,17.24,17.24,17.19,17.19,35591.2744
2011-01-31 14:30:00,17.18,17.18,17.1,17.16,50516.6475315729,17.18,17.18,17.1,17.16,50516.6475
2011-01-31 15:00:00,17.15,17.19,17.14,17.15,38270.18752391887,17.15,17.19,17.14,17.15,38270.1875
2011-01-31 15:30:00,17.16,17.19,17.14,17.16,159586.6819747417,17.16,17.19,17.14,17.16,159586.682
2011-02-01 09:30:00,17.28,17.4,17.24,17.38,97206.27631075392,17.28,17.4,17.24,17.38,97206.2763
2011-02-01 10:00:00,17.41,17.46,17.38,17.44,829314.9636433219,17.41,17.46,17.38,17.44,829314.9636
2011-02-01 10:30:00,17.44,17.55,17.43,17.53,397244.54649827786,17.44,17.55,17.43,17.53,397244.5465
2011-02-01 11:00:00,17.53,17.53,17.48,17.53,83429.00880214313,17.53,17.53,17.48,17.53,83429.0088
2011-02-01 11:30:00,17.52,17.64,17.52,17.64,130118.63758132416,17.52,17.64,17.52,17.64,130118.6376
2011-02-01 12:00:00,17.64,17.73,17.63,17.71,216991.96326062,17.64,17.73,17.63,17.71,216991.9633
2011-02-01 12:30:00,17.71,17.71,17.67,17.7,116724.07194795254,17.71,17.71,17.67,17.7,116724.0719
2011-02-01 13:00:00,17.7,17.7,17.61,17.62,72330.65442020666,17.7,17.7,17.61,17.62,72330.6544
2011-02-01 13:30:00,17.62,17.63,17.58,17.58,91083.0463069269,17.62,17.63,17.58,17.58,91083.0463
2011-02-01 14:00:00,17.58,17.6,17.56,17.59,75774.97129735936,17.58,17.6,17.56,17.59,75774.9713
2011-02-01 14:30:00,17.59,17.6,17.52,17.53,101415.996938385,17.59,17.6,17.52,17.53,101415.9969
2011-02-01 15:00:00,17.53,17.54,17.49,17.5,133180.25258323766,17.53,17.54,17.49,17.5,133180.2526
2011-02-01 15:30:00,17.5,17.51,17.47,17.48,242632.98890164564,17.5,17.51,17.47,17.48,242632.9889
2011-02-02 09:30:00,17.43,17.55,17.43,17.48,94144.6613088404,17.43,17.55,17.43,17.48,94144.6613
2011-02-02 10:00:00,17.49,17.49,17.43,17.45,40566.398775354,17.49,17.49,17.43,17.45,40566.3988
2011-02-02 10:30:00,17.45,17.46,17.38,17.41,46689.62877918102,17.45,17.46,17.38,17.41,46689.6288
2011-02-02 11:00:00,17.41,17.42,17.35,17.36,55874.473784921545,17.41,17.42,17.35,17.36,55874.4738
2011-02-02 11:30:00,17.36,17.37,17.34,17.36,51282.05128205128,17.36,17.37,17.34,17.36,51282.0513
2011-02-02 12:00:00,17.36,17.36,17.3,17.3,76540.37504783773,17.36,17.36,17.3,17.3,76540.375
2011-02-02 12:30:00,17.31,17.31,17.28,17.28,50516.6475315729,17.31,17.31,17.28,17.28,50516.6475
2011-02-02 13:00:00,17.28,17.29,17.26,17.26,71565.25066972828,17.28,17.29,17.26,17.26,71565.2507
2011-02-02 13:30:00,17.26,17.27,17.25,17.26,43628.01377726751,17.26,17.27,17.25,17.26,43628.0138
2011-02-02 14:00:00,17.26,17.26,17.24,17.25,46306.92690394183,17.26,17.26,17.24,17.25,46306.9269
2011-02-02 14:30:00,17.24,17.28,17.24,17.27,62763.10753922695,17.24,17.28,17.24,17.27,62763.1075
2011-02-02 15:00:00,17.27,17.27,17.23,17.23,124378.10945273632,17.27,17.27,17.23,17.23,124378.1095
2011-02-02 15:30:00,17.24,17.24,17.19,17.22,241484.8832759281,17.24,17.24,17.19,17.22,241484.8833
2011-02-03 09:30:00,17.15,17.27,17.14,17.18,80367.39380022962,17.15,17.27,17.14,17.18,80367.3938
2011-02-03 10:00:00,17.2,17.21,17.0,17.08,91848.45005740528,17.2,17.21,17.0,17.08,91848.4501
2011-02-03 10:30:00,17.08,17.13,17.03,17.13,180252.58323765788,17.08,17.13,17.03,17.13,180252.5832
2011-02-03 11:00:00,17.13,17.16,17.1,17.13,60849.598163031005,17.13,17.16,17.1,17.13,60849.5982
2011-02-03 11:30:00,17.14,17.2,17.13,17.2,49368.54190585534,17.14,17.2,17.13,17.2,49368.5419
2011-02-03 12:00:00,17.21,17.26,17.21,17.22,92613.85380788366,17.21,17.26,17.21,17.22,92613.8538
2011-02-03 12:30:00,17.23,17.23,17.14,17.16,68120.93379257558,17.23,17.23,17.14,17.16,68120.9338
2011-02-03 13:00:00,17.16,17.19,17.16,17.17,130118.63758132416,17.16,17.19,17.16,17.17,130118.6376
2011-02-03 13:30:00,17.17,17.18,17.13,17.14,255644.8526597781,17.17,17.18,17.13,17.14,255644.8527
2011-02-03 14:00:00,17.14,17.15,17.11,17.14,147722.92384232685,17.14,17.15,17.11,17.14,147722.9238
2011-02-03 14:30:00,17.14,17.14,17.1,17.12,296211.25143513206,17.14,17.14,17.1,17.12,296211.2514
2011-02-03 15:00:00,17.12,17.15,17.12,17.13,285495.5989284348,17.12,17.15,17.12,17.13,285495.5989
2011-02-03 15:30:00,17.13,17.15,17.11,17.11,588212.782242633,17.13,17.15,17.11,17.11,588212.7822
2011-02-04 09:30:00,17.12,17.34,17.1,17.3,432835.8208955224,17.12,17.34,17.1,17.3,432835.8209
2011-02-04 10:00:00,17.3,17.31,17.25,17.28,99119.78568694986,17.3,17.31,17.25,17.28,99119.7857
2011-02-04 10:30:00,17.28,17.3,17.26,17.29,69269.03941829315,17.28,17.3,17.26,17.29,69269.0394
2011-02-04 11:00:00,17.29,17.3,17.22,17.25,140068.88633754305,17.29,17.3,17.22,17.25,140068.8863
2011-02-04 11:30:00,17.24,17.29,17.24,17.26,83046.30692690394,17.24,17.29,17.24,17.26,83046.3069
2011-02-04 12:00:00,17.26,17.28,17.25,17.25,65059.31879066208,17.26,17.28,17.25,17.25,65059.3188
2011-02-04 12:30:00,17.25,17.28,17.25,17.26,72330.65442020666,17.25,17.28,17.25,17.26,72330.6544
2011-02-04 13:00:00,17.25,17.28,17.24,17.27,129353.23383084578,17.25,17.28,17.24,17.27,129353.2338
2011-02-04 13:30:00,17.28,17.33,17.27,17.31,60466.89628779182,17.28,17.33,17.27,17.31,60466.8963
2011-02-04 14:00:00,17.31,17.31,17.28,17.31,110983.54381936471,17.31,17.31,17.28,17.31,110983.5438
2011-02-04 14:30:00,17.31,17.32,17.3,17.32,86490.62380405664,17.31,17.32,17.3,17.32,86490.6238
2011-02-04 15:00:00,17.32,17.34,17.3,17.33,109452.73631840796,17.32,17.34,17.3,17.33,109452.7363
2011-02-04 15:30:00,17.33,17.35,17.31,17.32,221584.38576349025,17.33,17.35,17.31,17.32,221584.3858
2011-02-07 09:30:00,17.31,17.37,17.25,17.37,145809.4144661309,17.31,17.37,17.25,17.37,145809.4145
2011-02-07 10:00:00,17.37,17.38,17.33,17.38,146957.52009184845,17.37,17.38,17.33,17.38,146957.5201
2011-02-07 10:30:00,17.38,17.45,17.38,17.39,77688.4806735553,17.38,17.45,17.38,17.39,77688.4807
2011-02-07 11:00:00,17.39,17.41,17.37,17.38,79984.69192499043,17.39,17.41,17.37,17.38,79984.6919
2011-02-07 11:30:00,17.38,17.38,17.35,17.36,71182.54879448909,17.38,17.38,17.35,17.36,71182.5488
2011-02-07 12:00:00,17.36,17.38,17.34,17.34,50899.34940681209,17.36,17.38,17.34,17.34,50899.3494
2011-02-07 12:30:00,17.33,17.36,17.33,17.34,46689.62877918102,17.33,17.36,17.33,17.34,46689.6288
2011-02-07 13:00:00,17.35,17.37,17.35,17.36,21431.305013394565,17.35,17.37,17.35,17.36,21431.305
2011-02-07 13:30:00,17.36,17.37,17.33,17.36,27171.833141982395,17.36,17.37,17.33,17.36,27171.8331
2011-02-07 14:00:00,17.36,17.38,17.35,17.37,39418.29314963643,17.36,17.38,17.35,17.37,39418.2931
2011-02-07 14:30:00,17.37,17.37,17.32,17.34,78071.18254879449,17.37,17.37,17.32,17.34,78071.1825
2011-02-07 15:00:00,17.34,17.38,17.34,17.36,123230.00382701877,17.34,17.38,17.34,17.36,123230.0038
2011-02-07 15:30:00,17.36,17.4,17.36,17.39,160352.08572522007,17.36,17.4,17.36,17.39,160352.0857
2011-02-08 09:30:00,17.43,17.43,17.34,17.37,97588.97818599312,17.43,17.43,17.34,17.37,97588.9782
2011-02-08 10:00:00,17.38,17.41,17.36,17.39,35973.976272483735,17.38,17.41,17.36,17.39,35973.9763
2011-02-08 10:30:00,17.39,17.4,17.37,17.39,26023.72751626483,17.39,17.4,17.37,17.39,26023.7275
2011-02-08 11:00:00,17.4,17.4,17.35,17.36,20665.901262916188,17.4,17.4,17.35,17.36,20665.9013
2011-02-08 11:30:00,17.38,17.41,17.38,17.39,36739.38002296211,17.38,17.41,17.38,17.39,36739.38
2011-02-08 12:00:00,17.39,17.41,17.39,17.4,13011.863758132416,17.39,17.41,17.39,17.4,13011.8638
2011-02-08 12:30:00,17.4,17.43,17.4,17.42,81515.49942594719,17.4,17.43,17.4,17.42,81515.4994
2011-02-08 13:00:00,17.43,17.43,17.41,17.41,29468.044393417527,17.43,17.43,17.41,17.41,29468.0444
2011-02-08 13:30:00,17.42,17.46,17.42,17.45,28319.93876769996,17.42,17.46,17.42,17.45,28319.9388
2011-02-08 14:00:00,17.44,17.46,17.44,17.45,13394.565633371603,17.44,17.46,17.44,17.45,13394.5656
2011-02-08 14:30:00,17.45,17.46,17.43,17.43,196708.76387294292,17.45,17.46,17.43,17.43,196708.7639
2011-02-08 15:00:00,17.43,17.46,17.43,17.44,46689.62877918102,17.43,17.46,17.43,17.44,46689.6288
2011-02-08 15:30:00,17.43,17.48,17.43,17.48,116724.07194795254,17.43,17.48,17.43,17.48,116724.0719
2011-02-09 09:30:00,17.42,17.42,17.37,17.42,33677.7650210486,17.42,17.42,17.37,17.42,33677.765
2011-02-09 10:00:00,17.42,17.42,17.32,17.32,119402.98507462688,17.42,17.42,17.32,17.32,119402.9851
2011-02-09 10:30:00,17.32,17.35,17.31,17.32,74626.86567164179,17.32,17.35,17.31,17.32,74626.8657
2011-02-09 11:00:00,17.33,17.34,17.25,17.25,77305.77879831611,17.33,17.34,17.25,17.25,77305.7788
2011-02-09 11:30:00,17.25,17.26,17.23,17.24,97588.97818599312,17.25,17.26,17.23,17.24,97588.9782
2011-02-09 12:00:00,17.24,17.27,17.23,17.23,74244.1637964026,17.24,17.27,17.23,17.23,74244.1638
2011-02-09 12:30:00,17.23,17.26,17.22,17.23,164561.80635285113,17.23,17.26,17.22,17.23,164561.8064
2011-02-09 13:00:00,17.23,17.26,17.23,17.24,89169.53693073096,17.23,17.26,17.23,17.24,89169.5369
2011-02-09 13:30:00,17.24,17.25,17.21,17.21,88786.83505549177,17.24,17.25,17.21,17.21,88786.8351
2011-02-09 14:00:00,17.21,17.24,17.2,17.23,65059.31879066208,17.21,17.24,17.2,17.23,65059.3188
2011-02-09 14:30:00,17.24,17.25,17.19,17.21,102564.10256410256,17.24,17.25,17.19,17.21,102564.1026
2011-02-09 15:00:00,17.21,17.25,17.21,17.22,111748.94756984308,17.21,17.25,17.21,17.22,111748.9476
2011-02-09 15:30:00,17.22,17.22,17.17,17.19,317259.8545732874,17.22,17.22,17.17,17.19,317259.8546
2011-02-10 09:30:00,17.16,17.4,17.15,17.25,103712.20818982011,17.16,17.4,17.15,17.25,103712.2082
2011-02-10 10:00:00,17.25,17.35,17.23,17.33,117106.77382319172,17.25,17.35,17.23,17.33,117106.7738
2011-02-10 10:30:00,17.32,17.35,17.29,17.32,29085.34251817834,17.32,17.35,17.29,17.32,29085.3425
2011-02-10 11:00:00,17.31,17.32,17.28,17.3,32146.95752009185,17.31,17.32,17.28,17.3,32146.9575
2011-02-10 11:30:00,17.31,17.32,17.3,17.31,38652.889399158055,17.31,17.32,17.3,17.31,38652.8894
2011-02-10 12:00:00,17.31,17.33,17.31,17.32,55109.07003444317,17.31,17.33,17.31,17.32,55109.07
2011-02-10 12:30:00,17.32,17.33,17.28,17.31,85342.51817833907,17.32,17.33,17.28,17.31,85342.5182
2011-02-10 13:00:00,17.3,17.32,17.29,17.31,71565.25066972828,17.3,17.32,17.29,17.31,71565.2507
2011-02-10 13:30:00,17.3,17.38,17.3,17.38,74244.1637964026,17.3,17.38,17.3,17.38,74244.1638
2011-02-10 14:00:00,17.37,17.38,17.36,17.38,30616.150019135097,17.37,17.38,17.36,17.38,30616.15
2011-02-10 14:30:00,17.36,17.38,17.36,17.37,82280.90317642556,17.36,17.38,17.36,17.37,82280.9032
2011-02-10 15:00:00,17.37,17.38,17.36,17.38,90317.64255644853,17.37,17.38,17.36,17.38,90317.6426
2011-02-10 15:30:00,17.38,17.45,17.37,17.43,634519.7091465748,17.38,17.45,17.37,17.43,634519.7091
2011-02-11 09:30:00,17.36,17.42,17.32,17.42,121316.49445082282,17.36,17.42,17.32,17.42,121316.4945
2011-02-11 10:00:00,17.42,17.44,17.39,17.42,40949.10065059319,17.42,17.44,17.39,17.42,40949.1007
2011-02-11 10:30:00,17.4,17.45,17.35,17.45,54343.66628396479,17.4,17.45,17.35,17.45,54343.6663
2011-02-11 11:00:00,17.45,17.48,17.42,17.48,147722.92384232685,17.45,17.48,17.42,17.48,147722.9238
2011-02-11 11:30:00,17.49,17.56,17.38,17.56,113662.45694603903,17.49,17.56,17.38,17.56,113662.4569
2011-02-11 12:00:00,17.55,17.56,17.5,17.5,53960.9644087256,17.55,17.56,17.5,17.5,53960.9644
2011-02-11 12:30:00,17.5,17.52,17.49,17.5,40183.69690011481,17.5,17.52,17.49,17.5,40183.6969
2011-02-11 13:00:00,17.5,17.51,17.49,17.51,68120.93379257558,17.5,17.51,17.49,17.51,68120.9338
2011-02-11 13:30:00,17.51,17.55,17.51,17.54,52047.45503252966,17.51,17.55,17.51,17.54,52047.455
2011-02-11 14:00:00,17.55,17.58,17.55,17.57,55491.77190968236,17.55,17.58,17.55,17.57,55491.7719
2011-02-11 14:30:00,17.57,17.59,17.56,17.58,111366.2456946039,17.57,17.59,17.56,17.58,111366.2457
2011-02-11 15:00:00,17.58,17.63,17.58,17.62,109070.03444316876,17.58,17.63,17.58,17.62,109070.0344
2011-02-11 15:30:00,17.62,17.63,17.57,17.61,249904.3245311902,17.62,17.63,17.57,17.61,249904.3245
2011-02-14 09:30:00,17.62,17.76,17.61,17.7,291236.1270570226,17.62,17.76,17.61,17.7,291236.1271
2011-02-14 10:00:00,17.7,17.73,17.68,17.7,92231.15193264448,17.7,17.73,17.68,17.7,92231.1519
2011-02-14 10:30:00,17.7,17.72,17.67,17.71,59701.49253731344,17.7,17.72,17.67,17.71,59701.4925
2011-02-14 11:00:00,17.71,17.73,17.69,17.69,40183.69690011481,17.71,17.73,17.69,17.69,40183.6969
2011-02-14 11:30:00,17.69,17.71,17.68,17.69,27554.535017221584,17.69,17.71,17.68,17.69,27554.535
2011-02-14 12:00:00,17.69,17.73,17.68,17.7,142747.7994642174,17.69,17.73,17.68,17.7,142747.7995
2011-02-14 12:30:00,17.7,17.74,17.7,17.74,52430.15690776885,17.7,17.74,17.7,17.74,52430.1569
2011-02-14 13:00:00,17.74,17.79,17.74,17.78,58553.386911595866,17.74,17.79,17.74,17.78,58553.3869
2011-02-14 13:30:00,17.78,17.79,17.78,17.79,53578.26253348641,17.78,17.79,17.78,17.79,53578.2625
2011-02-14 14:00:00,17.79,17.82,17.78,17.82,66590.12629161883,17.79,17.82,17.78,17.82,66590.1263
2011-02-14 14:30:00,17.83,17.83,17.81,17.81,50133.94565633372,17.83,17.83,17.81,17.81,50133.9457
2011-02-14 15:00:00,17.81,17.82,17.76,17.76,73096.05817068504,17.81,17.82,17.76,17.76,73096.0582
2011-02-14 15:30:00,17.76,17.79,17.76,17.78,167623.42135476464,17.76,17.79,17.76,17.78,167623.4214
2011-02-15 09:30:00,17.71,17.8,17.71,17.77,55874.473784921545,17.71,17.8,17.71,17.77,55874.4738
2011-02-15 10:00:00,17.77,17.79,17.71,17.76,186375.8132414849,17.77,17.79,17.71,17.76,186375.8132
2011-02-15 10:30:00,17.77,17.85,17.75,17.84,76157.67317259854,17.77,17.85,17.75,17.84,76157.6732
2011-02-15 11:00:00,17.84,17.87,17.83,17.85,79219.28817451205,17.84,17.87,17.83,17.85,79219.2882
2011-02-15 11:30:00,17.86,17.86,17.84,17.84,66590.12629161883,17.86,17.86,17.84,17.84,66590.1263
2011-02-15 12:00:00,17.84,17.91,17.84,17.91,94527.3631840796,17.84,17.91,17.84,17.91,94527.3632
2011-02-15 12:30:00,17.91,17.91,17.88,17.88,52430.15690776885,17.91,17.91,17.88,17.88,52430.1569
2011-02-15 13:00:00,17.89,17.89,17.87,17.87,37122.0818982013,17.89,17.89,17.87,17.87,37122.0819
2011-02-15 13:30:00,17.87,17.88,17.86,17.86,28319.93876769996,17.87,17.88,17.86,17.86,28319.9388
2011-02-15 14:00:00,17.86,17.86,17.83,17.84,46689.62877918102,17.86,17.86,17.83,17.84,46689.6288
2011-02-15 14:30:00,17.84,17.85,17.84,17.85,32146.95752009185,17.84,17.85,17.84,17.85,32146.9575
2011-02-15 15:00:00,17.84,17.87,17.83,17.85,61232.300038270194,17.84,17.87,17.83,17.85,61232.3
2011-02-15 15:30:00,17.86,17.87,17.84,17.87,168006.12323000384,17.86,17.87,17.84,17.87,168006.1232
2011-02-16 09:30:00,17.9,18.03,17.82,17.94,166092.61385380788,17.9,18.03,17.82,17.94,166092.6139
2011-02-16 10:00:00,17.93,18.05,17.93,18.03,75774.97129735936,17.93,18.05,17.93,18.03,75774.9713
2011-02-16 10:30:00,18.02,18.06,17.92,17.99,95292.76693455798,18.02,18.06,17.92,17.99,95292.7669
2011-02-16 11:00:00,17.98,18.02,17.95,17.95,90317.64255644853,17.98,18.02,17.95,17.95,90317.6426
2011-02-16 11:30:00,17.95,18.02,17.94,18.0,63528.511289705326,17.95,18.02,17.94,18.0,63528.5113
2011-02-16 12:00:00,18.0,18.0,17.89,17.95,115193.2644469958,18.0,18.0,17.89,17.95,115193.2644
2011-02-16 12:30:00,17.95,17.96,17.92,17.95,36739.38002296211,17.95,17.96,17.92,17.95,36739.38
2011-02-16 13:00:00,17.95,17.96,17.9,17.91,41714.504401071565,17.95,17.96,17.9,17.91,41714.5044
2011-02-16 13:30:00,17.91,17.95,17.9,17.94,50516.6475315729,17.91,17.95,17.9,17.94,50516.6475
2011-02-16 14:00:00,17.94,17.95,17.9,17.94,124760.81132797552,17.94,17.95,17.9,17.94,124760.8113
2011-02-16 14:30:00,17.93,17.98,17.93,17.94,57787.98316111749,17.93,17.98,17.93,17.94,57787.9832
2011-02-16 15:00:00,17.94,17.98,17.94,17.96,65824.72254114045,17.94,17.98,17.94,17.96,65824.7225
2011-02-16 15:30:00,17.96,18.0,17.95,17.97,244546.4982778416,17.96,18.0,17.95,17.97,244546.4983
2011-02-17 09:30:00,17.9,18.11,17.9,18.0,92996.55568312285,17.9,18.11,17.9,18.0,92996.5557
2011-02-17 10:00:00,18.01,18.04,17.9,18.02,71182.54879448909,18.01,18.04,17.9,18.02,71182.5488
2011-02-17 10:30:00,18.02,18.04,18.01,18.02,30998.85189437429,18.02,18.04,18.01,18.02,30998.8519
2011-02-17 11:00:00,18.03,18.12,18.03,18.12,31764.255644852663,18.03,18.12,18.03,18.12,31764.2556
2011-02-17 11:30:00,18.13,18.14,18.03,18.03,228855.7213930348,18.13,18.14,18.03,18.03,228855.7214
2011-02-17 12:00:00,18.03,18.05,18.02,18.03,35973.976272483735,18.03,18.05,18.02,18.03,35973.9763
2011-02-17 12:30:00,18.03,18.06,18.02,18.03,68503.63566781477,18.03,18.06,18.02,18.03,68503.6357
2011-02-17 13:00:00,18.03,18.05,18.0,18.03,46306.92690394183,18.03,18.05,18.0,18.03,46306.9269
2011-02-17 13:30:00,18.03,18.04,18.01,18.02,24875.621890547263,18.03,18.04,18.01,18.02,24875.6219
2011-02-17 14:00:00,18.03,18.08,18.03,18.07,49368.54190585534,18.03,18.08,18.03,18.07,49368.5419
2011-02-17 14:30:00,18.06,18.08,18.04,18.08,98354.38193647147,18.06,18.08,18.04,18.08,98354.3819
2011-02-17 15:00:00,18.08,18.09,18.05,18.09,153846.15384615384,18.08,18.09,18.05,18.09,153846.1538
2011-02-17 15:30:00,18.09,18.14,18.09,18.1,241867.58515116727,18.09,18.14,18.09,18.1,241867.5852
2011-02-18 09:30:00,17.93,17.93,17.78,17.78,827018.7523918868,17.93,17.93,17.78,17.78,827018.7524
2011-02-18 10:00:00,17.78,17.84,17.73,17.79,480673.555300421,17.78,17.84,17.73,17.79,480673.5553
2011-02-18 10:30:00,17.79,17.79,17.71,17.73,249138.92078071184,17.79,17.79,17.71,17.73,249138.9208
2011-02-18 11:00:00,17.73,17.73,17.66,17.71,277841.561423651,17.73,17.73,17.66,17.71,277841.5614
2011-02-18 11:30:00,17.71,17.75,17.68,17.75,273249.13892078074,17.71,17.75,17.68,17.75,273249.1389
2011-02-18 12:00:00,17.75,17.8,17.73,17.79,307309.60581706854,17.75,17.8,17.73,17.79,307309.6058
2011-02-18 12:30:00,17.79,17.89,17.79,17.87,190968.2357443552,17.79,17.89,17.79,17.87,190968.2357
2011-02-18 13:00:00,17.87,17.9,17.83,17.89,117489.47569843092,17.87,17.9,17.83,17.89,117489.4757
2011-02-18 13:30:00,17.89,17.93,17.8,17.91,230386.5288939916,17.89,17.93,17.8,17.91,230386.5289
2011-02-18 14:00:00,17.91,17.91,17.84,17.85,233830.8457711443,17.91,17.91,17.84,17.85,233830.8458
2011-02-18 14:30:00,17.86,17.92,17.85,17.91,182166.0926138538,17.86,17.92,17.85,17.91,182166.0926
2011-02-18 15:00:00,17.91,18.01,17.91,18.01,247225.4114045159,17.91,18.01,17.91,18.01,247225.4114
2011-02-18 15:30:00,18.01,18.26,18.0,18.26,1035208.5725220054,18.01,18.26,18.0,18.26,1035208.5725
2011-02-22 09:30:00,18.08,18.08,17.45,17.82,1037504.7837734404,18.08,18.08,17.45,17.82,1037504.7838
2011-02-22 10:00:00,17.83,17.97,17.62,17.64,216609.2613853808,17.83,17.97,17.62,17.64,216609.2614
2011-02-22 10:30:00,17.62,17.72,17.58,17.58,143895.90508993494,17.62,17.72,17.58,17.58,143895.9051
2011-02-22 11:00:00,17.57,17.62,17.43,17.52,150784.5388442403,17.57,17.62,17.43,17.52,150784.5388
2011-02-22 11:30:00,17.52,17.59,17.47,17.58,126291.61882893227,17.52,17.59,17.47,17.58,126291.6188
2011-02-22 12:00:00,17.58,17.58,17.48,17.55,202831.99387677,17.58,17.58,17.48,17.55,202831.9939
2011-02-22 12:30:00,17.55,17.55,17.32,17.32,177573.67011098354,17.55,17.55,17.32,17.32,177573.6701
2011-02-22 13:00:00,17.32,17.44,17.32,17.39,207041.71450440108,17.32,17.44,17.32,17.39,207041.7145
2011-02-22 13:30:00,17.38,17.46,17.38,17.44,156907.76884806735,17.38,17.46,17.38,17.44,156907.7688
2011-02-22 14:00:00,17.44,17.45,17.41,17.45,226942.2120168389,17.44,17.45,17.41,17.45,226942.212
2011-02-22 14:30:00,17.45,17.55,17.44,17.5,326827.40145426715,17.45,17.55,17.44,17.5,326827.4015
2011-02-22 15:00:00,17.5,17.52,17.39,17.4,414083.42900880217,17.5,17.52,17.39,17.4,414083.429
2011-02-22 15:30:00,17.4,17.51,17.39,17.49,794871.7948717949,17.4,17.51,17.39,17.49,794871.7949
2011-02-23 09:30:00,17.44,17.77,17.44,17.74,450822.8090317643,17.44,17.77,17.44,17.74,450822.809
2011-02-23 10:00:00,17.75,17.77,17.66,17.69,273631.84079601994,17.75,17.77,17.66,17.69,273631.8408
2011-02-23 10:30:00,17.67,17.69,17.58,17.62,110218.14006888634,17.67,17.69,17.58,17.62,110218.1401
2011-02-23 11:00:00,17.6,17.66,17.51,17.51,262150.78453884425,17.6,17.66,17.51,17.51,262150.7845
2011-02-23 11:30:00,17.51,17.56,17.47,17.54,192499.0432453119,17.51,17.56,17.47,17.54,192499.0432
2011-02-23 12:00:00,17.53,17.55,17.45,17.51,169919.63260619977,17.53,17.55,17.45,17.51,169919.6326
2011-02-23 12:30:00,17.52,17.56,17.45,17.51,117489.47569843092,17.52,17.56,17.45,17.51,117489.4757
2011-02-23 13:00:00,17.51,17.54,17.44,17.53,175660.1607347876,17.51,17.54,17.44,17.53,175660.1607
2011-02-23 13:30:00,17.53,17.55,17.45,17.45,110218.14006888634,17.53,17.55,17.45,17.45,110218.1401
2011-02-23 14:00:00,17.46,17.61,17.46,17.58,97206.27631075392,17.46,17.61,17.46,17.58,97206.2763
2011-02-23 14:30:00,17.58,17.64,17.54,17.64,151167.24071947954,17.58,17.64,17.54,17.64,151167.2407
2011-02-23 15:00:00,17.64,17.69,17.61,17.63,232682.7401454267,17.64,17.69,17.61,17.63,232682.7401
2011-02-23 15:30:00,17.63,17.64,17.54,17.55,434749.3302717183,17.63,17.64,17.54,17.55,434749.3303
2011-02-24 09:30:00,17.59,17.72,17.53,17.64,247990.81515499428,17.59,17.72,17.53,17.64,247990.8152
2011-02-24 10:00:00,17.64,17.67,17.59,17.62,107921.9288174512,17.64,17.67,17.59,17.62,107921.9288
2011-02-24 10:30:00,17.65,17.7,17.64,17.65,170302.33448143897,17.65,17.7,17.64,17.65,170302.3345
2011-02-24 11:00:00,17.66,17.7,17.65,17.66,98737.08381171068,17.66,17.7,17.65,17.66,98737.0838
2011-02-24 11:30:00,17.66,17.66,17.58,17.65,122847.30195177958,17.66,17.66,17.58,17.65,122847.302
2011-02-24 12:00:00,17.65,17.71,17.6,17.68,166858.01760428626,17.65,17.71,17.6,17.68,166858.0176
2011-02-24 12:30:00,17.68,17.71,17.66,17.7,119402.98507462688,17.68,17.71,17.66,17.7,119402.9851
2011-02-24 13:00:00,17.7,17.72,17.67,17.68,145044.01071565252,17.7,17.72,17.67,17.68,145044.0107
2011-02-24 13:30:00,17.67,17.7,17.59,17.63,194795.25449674705,17.67,17.7,17.59,17.63,194795.2545
2011-02-24 14:00:00,17.63,17.68,17.61,17.66,154994.25947187142,17.63,17.68,17.61,17.66,154994.2595
2011-02-24 14:30:00,17.65,17.69,17.64,17.67,141982.395713739,17.65,17.69,17.64,17.67,141982.3957
2011-02-24 15:00:00,17.67,17.71,17.65,17.7,208955.223880597,17.67,17.71,17.65,17.7,208955.2239
2011-02-24 15:30:00,17.7,17.72,17.66,17.67,427477.99464217375,17.7,17.72,17.66,17.67,427477.9946
2011-02-25 09:30:00,17.72,17.85,17.7,17.75,313432.8358208956,17.72,17.85,17.7,17.75,313432.8358
2011-02-25 10:00:00,17.75,17.97,17.73,17.94,258706.4676616916,17.75,17.97,17.73,17.94,258706.4677
2011-02-25 10:30:00,17.95,18.02,17.92,18.02,149636.43321852278,17.95,18.02,17.92,18.02,149636.4332
2011-02-25 11:00:00,18.02,18.1,18.01,18.04,111366.2456946039,18.02,18.1,18.01,18.04,111366.2457
2011-02-25 11:30:00,18.04,18.06,17.96,18.0,94527.3631840796,18.04,18.06,17.96,18.0,94527.3632
2011-02-25 12:00:00,18.01,18.11,17.99,18.1,72713.35629544585,18.01,18.11,17.99,18.1,72713.3563
2011-02-25 12:30:00,18.1,18.1,18.03,18.07,169536.9307309606,18.1,18.1,18.03,18.07,169536.9307
2011-02-25 13:00:00,18.07,18.12,18.06,18.09,155759.6632223498,18.07,18.12,18.06,18.09,155759.6632
2011-02-25 13:30:00,18.09,18.14,18.08,18.11,95675.46880979717,18.09,18.14,18.08,18.11,95675.4688
2011-02-25 14:00:00,18.11,18.11,18.03,18.03,173746.65135859163,18.11,18.11,18.03,18.03,173746.6514
2011-02-25 14:30:00,18.03,18.05,18.0,18.04,127822.42632988904,18.03,18.05,18.0,18.04,127822.4263
2011-02-25 15:00:00,18.04,18.06,18.01,18.06,130118.63758132416,18.04,18.06,18.01,18.06,130118.6376
2011-02-25 15:30:00,18.05,18.14,18.05,18.13,435132.0321469575,18.05,18.14,18.05,18.13,435132.0321
2011-02-28 09:30:00,18.12,18.27,18.12,18.23,117106.77382319172,18.12,18.27,18.12,18.23,117106.7738
2011-02-28 10:00:00,18.25,18.27,18.18,18.26,56257.175660160734,18.25,18.27,18.18,18.26,56257.1757
2011-02-28 10:30:00,18.25,18.26,18.21,18.24,58170.68503635668,18.25,18.26,18.21,18.24,58170.685
2011-02-28 11:00:00,18.24,18.25,18.14,18.14,70799.8469192499,18.24,18.25,18.14,18.14,70799.8469
2011-02-28 11:30:00,18.15,18.2,18.13,18.2,81515.49942594719,18.15,18.2,18.13,18.2,81515.4994
2011-02-28 12:00:00,18.2,18.23,18.19,18.19,20665.901262916188,18.2,18.23,18.19,18.19,20665.9013
2011-02-28 12:30:00,18.19,18.2,18.13,18.16,122464.6000765404,18.19,18.2,18.13,18.16,122464.6001
2011-02-28 13:00:00,18.16,18.17,18.1,18.13,106391.12131649443,18.16,18.17,18.1,18.13,106391.1213
2011-02-28 13:30:00,18.14,18.14,18.09,18.11,81898.20130118637,18.14,18.14,18.09,18.11,81898.2013
2011-02-28 14:00:00,18.09,18.1,18.08,18.09,55109.07003444317,18.09,18.1,18.08,18.09,55109.07
2011-02-28 14:30:00,18.09,18.09,18.02,18.03,104860.3138155377,18.09,18.09,18.02,18.03,104860.3138
2011-02-28 15:00:00,18.03,18.06,17.99,18.02,175277.4588595484,18.03,18.06,17.99,18.02,175277.4589
2011-02-28 15:30:00,18.03,18.07,17.99,17.99,549942.5947187141,18.03,18.07,17.99,17.99,549942.5947
2011-03-01 09:30:00,18.11,18.15,17.98,18.13,228090.31764255645,18.11,18.15,17.98,18.13,228090.3176
2011-03-01 10:00:00,18.15,18.16,18.06,18.06,62380.40566398776,18.15,18.16,18.06,18.06,62380.4057
2011-03-01 10:30:00,18.06,18.13,18.04,18.13,40949.10065059319,18.06,18.13,18.04,18.13,40949.1007
2011-03-01 11:00:00,18.13,18.17,18.1,18.1,77305.77879831611,18.13,18.17,18.1,18.1,77305.7788
2011-03-01 11:30:00,18.1,18.1,18.01,18.01,145809.4144661309,18.1,18.1,18.01,18.01,145809.4145
2011-03-01 12:00:00,18.01,18.01,17.92,17.94,94144.6613088404,18.01,18.01,17.92,17.94,94144.6613
2011-03-01 12:30:00,17.94,17.97,17.93,17.96,106391.12131649443,17.94,17.97,17.93,17.96,106391.1213
2011-03-01 13:00:00,17.96,17.97,17.91,17.91,75774.97129735936,17.96,17.97,17.91,17.91,75774.9713
2011-03-01 13:30:00,17.91,17.96,17.9,17.92,62380.40566398776,17.91,17.96,17.9,17.92,62380.4057
2011-03-01 14:00:00,17.92,17.92,17.81,17.81,103329.50631458094,17.92,17.92,17.81,17.81,103329.5063
2011-03-01 14:30:00,17.8,17.84,17.78,17.81,106391.12131649443,17.8,17.84,17.78,17.81,106391.1213
2011-03-01 15:00:00,17.8,17.87,17.77,17.85,108304.6306926904,17.8,17.87,17.77,17.85,108304.6307
2011-03-01 15:30:00,17.85,17.9,17.83,17.89,373899.73210868734,17.85,17.9,17.83,17.89,373899.7321
2011-03-02 09:30:00,17.83,17.88,17.73,17.74,182548.794489093,17.83,17.88,17.73,17.74,182548.7945
2011-03-02 10:00:00,17.76,17.81,17.74,17.8,117489.47569843092,17.76,17.81,17.74,17.8,117489.4757
2011-03-02 10:30:00,17.81,17.86,17.81,17.84,110218.14006888634,17.81,17.86,17.81,17.84,110218.1401
2011-03-02 11:00:00,17.83,17.95,17.83,17.89,59701.49253731344,17.83,17.95,17.83,17.89,59701.4925
2011-03-02 11:30:00,17.87,17.89,17.81,17.81,94144.6613088404,17.87,17.89,17.81,17.81,94144.6613
2011-03-02 12:00:00,17.82,17.88,17.82,17.87,49751.24378109453,17.82,17.88,17.82,17.87,49751.2438
2011-03-02 12:30:00,17.87,17.9,17.85,17.86,45158.82127822426,17.87,17.9,17.85,17.86,45158.8213
2011-03-02 13:00:00,17.88,17.91,17.83,17.85,102181.40068886336,17.88,17.91,17.83,17.85,102181.4007
2011-03-02 13:30:00,17.86,17.87,17.8,17.83,123612.70570225795,17.86,17.87,17.8,17.83,123612.7057
2011-03-02 14:00:00,17.83,17.87,17.79,17.8,80750.09567546881,17.83,17.87,17.79,17.8,80750.0957
2011-03-02 14:30:00,17.8,17.88,17.8,17.86,46689.62877918102,17.8,17.88,17.8,17.86,46689.6288
2011-03-02 15:00:00,17.87,17.9,17.84,17.85,88404.13318025258,17.87,17.9,17.84,17.85,88404.1332
2011-03-02 15:30:00,17.84,17.85,17.73,17.77,342518.1783390739,17.84,17.85,17.73,17.77,342518.1783
2011-03-03 09:30:00,17.89,18.08,17.8,18.07,149636.43321852278,17.89,18.08,17.8,18.07,149636.4332
2011-03-03 10:00:00,18.08,18.16,18.06,18.14,190968.2357443552,18.08,18.16,18.06,18.14,190968.2357
2011-03-03 10:30:00,18.13,18.18,18.03,18.12,131649.4450822809,18.13,18.18,18.03,18.12,131649.4451
2011-03-03 11:00:00,18.12,18.22,18.11,18.22,103712.20818982011,18.12,18.22,18.11,18.22,103712.2082
2011-03-03 11:30:00,18.21,18.26,18.2,18.25,106391.12131649443,18.21,18.26,18.2,18.25,106391.1213
2011-03-03 12:00:00,18.26,18.26,18.12,18.13,146192.11634137007,18.26,18.26,18.12,18.13,146192.1163
2011-03-03 12:30:00,18.13,18.18,18.11,18.16,78071.18254879449,18.13,18.18,18.11,18.16,78071.1825
2011-03-03 13:00:00,18.16,18.16,18.13,18.14,75009.56754688098,18.16,18.16,18.13,18.14,75009.5675
2011-03-03 13:30:00,18.14,18.18,18.11,18.18,107156.52506697284,18.14,18.18,18.11,18.18,107156.5251
2011-03-03 14:00:00,18.18,18.23,18.17,18.19,68503.63566781477,18.18,18.23,18.17,18.19,68503.6357
2011-03-03 14:30:00,18.2,18.23,18.19,18.22,82280.90317642556,18.2,18.23,18.19,18.22,82280.9032
2011-03-03 15:00:00,18.21,18.23,18.2,18.23,107156.52506697284,18.21,18.23,18.2,18.23,107156.5251
2011-03-03 15:30:00,18.23,18.23,18.16,18.18,245694.60390355915,18.23,18.23,18.16,18.18,245694.6039
2011-03-04 09:30:00,18.11,18.24,18.11,18.22,128970.5319556066,18.11,18.24,18.11,18.22,128970.532
2011-03-04 10:00:00,18.22,18.25,18.17,18.19,71565.25066972828,18.22,18.25,18.17,18.19,71565.2507
2011-03-04 10:30:00,18.19,18.21,18.16,18.21,41714.504401071565,18.19,18.21,18.16,18.21,41714.5044
2011-03-04 11:00:00,18.2,18.21,18.07,18.07,92613.85380788366,18.2,18.21,18.07,18.07,92613.8538
2011-03-04 11:30:00,18.08,18.14,18.08,18.12,60466.89628779182,18.08,18.14,18.08,18.12,60466.8963
2011-03-04 12:00:00,18.12,18.12,18.01,18.01,48220.43628013777,18.12,18.12,18.01,18.01,48220.4363
2011-03-04 12:30:00,18.0,18.02,17.97,17.99,56257.175660160734,18.0,18.02,17.97,17.99,56257.1757
2011-03-04 13:00:00,17.99,18.03,17.99,18.01,55874.473784921545,17.99,18.03,17.99,18.01,55874.4738
2011-03-04 13:30:00,18.01,18.06,18.0,18.06,65824.72254114045,18.01,18.06,18.0,18.06,65824.7225
2011-03-04 14:00:00,18.06,18.06,18.01,18.04,76157.67317259854,18.06,18.06,18.01,18.04,76157.6732
2011-03-04 14:30:00,18.03,18.07,18.02,18.07,45924.22502870264,18.03,18.07,18.02,18.07,45924.225
2011-03-04 15:00:00,18.07,18.1,18.03,18.05,113662.45694603903,18.07,18.1,18.03,18.05,113662.4569
2011-03-04 15:30:00,18.05,18.18,18.03,18.17,180252.58323765788,18.05,18.18,18.03,18.17,180252.5832
2011-03-07 09:30:00,18.16,18.22,18.1,18.16,91848.45005740528,18.16,18.22,18.1,18.16,91848.4501
2011-03-07 10:00:00,18.16,18.24,18.14,18.23,98737.08381171068,18.16,18.24,18.14,18.23,98737.0838
2011-03-07 10:30:00,18.22,18.22,18.06,18.07,102946.80443934177,18.22,18.22,18.06,18.07,102946.8044
2011-03-07 11:00:00,18.06,18.06,17.96,17.99,114045.15882127822,18.06,18.06,17.96,17.99,114045.1588
2011-03-07 11:30:00,17.99,18.0,17.86,17.89,117489.47569843092,17.99,18.0,17.86,17.89,117489.4757
2011-03-07 12:00:00,17.89,17.99,17.88,17.92,91465.74818216608,17.89,17.99,17.88,17.92,91465.7482
2011-03-07 12:30:00,17.91,17.92,17.83,17.83,97971.6800612323,17.91,17.92,17.83,17.83,97971.6801
2011-03-07 13:00:00,17.84,17.85,17.78,17.81,97206.27631075392,17.84,17.85,17.78,17.81,97206.2763
2011-03-07 13:30:00,17.82,17.87,17.81,17.83,78071.18254879449,17.82,17.87,17.81,17.83,78071.1825
2011-03-07 14:00:00,17.82,17.89,17.82,17.87,63911.21316494452,17.82,17.89,17.82,17.87,63911.2132
2011-03-07 14:30:00,17.86,17.89,17.84,17.87,41714.504401071565,17.86,17.89,17.84,17.87,41714.5044
2011-03-07 15:00:00,17.88,17.9,17.85,17.89,62380.40566398776,17.88,17.9,17.85,17.89,62380.4057
2011-03-07 15:30:00,17.89,17.94,17.88,17.9,197474.1676234213,17.89,17.94,17.88,17.9,197474.1676
2011-03-08 09:30:00,17.9,17.99,17.85,17.94,83046.30692690394,17.9,17.99,17.85,17.94,83046.3069
2011-03-08 10:00:00,17.95,18.16,17.93,18.16,73478.76004592422,17.95,18.16,17.93,18.16,73478.76
2011-03-08 10:30:00,18.17,18.19,18.12,18.12,92996.55568312285,18.17,18.19,18.12,18.12,92996.5557
2011-03-08 11:00:00,18.12,18.2,18.09,18.2,64676.61691542289,18.12,18.2,18.09,18.2,64676.6169
2011-03-08 11:30:00,18.21,18.26,18.19,18.25,95675.46880979717,18.21,18.26,18.19,18.25,95675.4688
2011-03-08 12:00:00,18.26,18.26,18.25,18.26,125908.91695369309,18.26,18.26,18.25,18.26,125908.917
2011-03-08 12:30:00,18.25,18.26,18.25,18.26,120168.38882510526,18.25,18.26,18.25,18.26,120168.3888
2011-03-08 13:00:00,18.26,18.26,18.24,18.25,77305.77879831611,18.26,18.26,18.24,18.25,77305.7788
2011-03-08 13:30:00,18.25,18.26,18.24,18.25,81898.20130118637,18.25,18.26,18.24,18.25,81898.2013
2011-03-08 14:00:00,18.25,18.26,18.19,18.21,127439.72445464984,18.25,18.26,18.19,18.21,127439.7245
2011-03-08 14:30:00,18.21,18.26,18.19,18.26,107156.52506697284,18.21,18.26,18.19,18.26,107156.5251
2011-03-08 15:00:00,18.26,18.27,18.24,18.27,143130.50133945656,18.26,18.27,18.24,18.27,143130.5013
2011-03-08 15:30:00,18.27,18.29,18.24,18.25,320321.4695752009,18.27,18.29,18.24,18.25,320321.4696
2011-03-09 09:30:00,18.23,18.27,18.01,18.11,210486.03138155377,18.23,18.27,18.01,18.11,210486.0314
2011-03-09 10:00:00,18.11,18.21,18.09,18.19,92231.15193264448,18.11,18.21,18.09,18.19,92231.1519
2011-03-09 10:30:00,18.2,18.2,18.07,18.08,103329.50631458094,18.2,18.2,18.07,18.08,103329.5063
2011-03-09 11:00:00,18.07,18.12,18.03,18.07,78453.88442403368,18.07,18.12,18.03,18.07,78453.8844
2011-03-09 11:30:00,18.08,18.17,18.05,18.14,103329.50631458094,18.08,18.17,18.05,18.14,103329.5063
2011-03-09 12:00:00,18.15,18.17,18.11,18.11,127439.72445464984,18.15,18.17,18.11,18.11,127439.7245
2011-03-09 12:30:00,18.11,18.12,18.08,18.11,80750.09567546881,18.11,18.12,18.08,18.11,80750.0957
2011-03-09 13:00:00,18.11,18.14,18.07,18.12,81132.797550708,18.11,18.14,18.07,18.12,81132.7976
2011-03-09 13:30:00,18.12,18.14,18.08,18.1,68503.63566781477,18.12,18.14,18.08,18.1,68503.6357
2011-03-09 14:00:00,18.09,18.14,18.09,18.11,45158.82127822426,18.09,18.14,18.09,18.11,45158.8213
2011-03-09 14:30:00,18.11,18.17,18.09,18.16,63145.80941446614,18.11,18.17,18.09,18.16,63145.8094
2011-03-09 15:00:00,18.16,18.17,18.13,18.14,96058.17068503636,18.16,18.17,18.13,18.14,96058.1707
2011-03-09 15:30:00,18.14,18.15,18.12,18.14,171833.14198239573,18.14,18.15,18.12,18.14,171833.142
2011-03-10 09:30:00,17.96,18.0,17.7,17.74,167623.42135476464,17.96,18.0,17.7,17.74,167623.4214
2011-03-10 10:00:00,17.75,17.75,17.67,17.67,261768.08266360508,17.75,17.75,17.67,17.67,261768.0827
2011-03-10 10:30:00,17.67,17.69,17.66,17.68,135093.7619594336,17.67,17.69,17.66,17.68,135093.762
2011-03-10 11:00:00,17.67,17.7,17.65,17.7,110983.54381936471,17.67,17.7,17.65,17.7,110983.5438
2011-03-10 11:30:00,17.7,17.74,17.7,17.7,154228.85572139305,17.7,17.74,17.7,17.7,154228.8557
2011-03-10 12:00:00,17.7,17.8,17.7,17.78,64676.61691542289,17.7,17.8,17.7,17.78,64676.6169
2011-03-10 12:30:00,17.79,17.87,17.77,17.87,35973.976272483735,17.79,17.87,17.77,17.87,35973.9763
2011-03-10 13:00:00,17.84,17.84,17.75,17.75,37122.0818982013,17.84,17.84,17.75,17.75,37122.0819
2011-03-10 13:30:00,17.75,17.78,17.71,17.75,77305.77879831611,17.75,17.78,17.71,17.75,77305.7788
2011-03-10 14:00:00,17.75,17.78,17.74,17.76,42097.20627631075,17.75,17.78,17.74,17.76,42097.2063
2011-03-10 14:30:00,17.76,17.78,17.72,17.72,68503.63566781477,17.76,17.78,17.72,17.72,68503.6357
2011-03-10 15:00:00,17.73,17.76,17.71,17.72,117106.77382319172,17.73,17.76,17.71,17.72,117106.7738
2011-03-10 15:30:00,17.72,17.76,17.71,17.74,191350.9376195944,17.72,17.76,17.71,17.74,191350.9376
2011-03-11 09:30:00,17.64,17.77,17.53,17.6,94144.6613088404,17.64,17.77,17.53,17.6,94144.6613
2011-03-11 10:00:00,17.62,17.65,17.56,17.57,66207.42441637964,17.62,17.65,17.56,17.57,66207.4244
2011-03-11 10:30:00,17.56,17.6,17.52,17.6,58553.386911595866,17.56,17.6,17.52,17.6,58553.3869
2011-03-11 11:00:00,17.57,17.62,17.56,17.57,68120.93379257558,17.57,17.62,17.56,17.57,68120.9338
2011-03-11 11:30:00,17.58,17.63,17.58,17.61,44776.119402985074,17.58,17.63,17.58,17.61,44776.1194
2011-03-11 12:00:00,17.63,17.69,17.59,17.69,48985.84003061615,17.63,17.69,17.59,17.69,48985.84
2011-03-11 12:30:00,17.68,17.71,17.65,17.66,57787.98316111749,17.68,17.71,17.65,17.66,57787.9832
2011-03-11 13:00:00,17.67,17.67,17.62,17.63,41714.504401071565,17.67,17.67,17.62,17.63,41714.5044
2011-03-11 13:30:00,17.63,17.67,17.62,17.65,28319.93876769996,17.63,17.67,17.62,17.65,28319.9388
2011-03-11 14:00:00,17.65,17.69,17.64,17.68,57022.57941063911,17.65,17.69,17.64,17.68,57022.5794
2011-03-11 14:30:00,17.69,17.7,17.66,17.66,62763.10753922695,17.69,17.7,17.66,17.66,62763.1075
2011-03-11 15:00:00,17.67,17.69,17.67,17.68,86873.32567929583,17.67,17.69,17.67,17.68,86873.3257
2011-03-11 15:30:00,17.68,17.7,17.63,17.64,275928.05204745504,17.68,17.7,17.63,17.64,275928.052
2011-03-14 09:30:00,17.48,17.6,17.47,17.59,112514.35132032148,17.48,17.6,17.47,17.59,112514.3513
2011-03-14 10:00:00,17.58,17.59,17.52,17.53,55109.07003444317,17.58,17.59,17.52,17.53,55109.07
2011-03-14 10:30:00,17.52,17.53,17.41,17.41,110600.84194412552,17.52,17.53,17.41,17.41,110600.8419
2011-03-14 11:00:00,17.42,17.45,17.35,17.36,89934.94068120934,17.42,17.45,17.35,17.36,89934.9407
2011-03-14 11:30:00,17.36,17.42,17.34,17.37,31764.255644852663,17.36,17.42,17.34,17.37,31764.2556
2011-03-14 12:00:00,17.37,17.4,17.36,17.38,42479.90815154994,17.37,17.4,17.36,17.38,42479.9082
2011-03-14 12:30:00,17.39,17.4,17.36,17.38,73096.05817068504,17.39,17.4,17.36,17.38,73096.0582
2011-03-14 13:00:00,17.38,17.4,17.37,17.37,68886.33754305396,17.38,17.4,17.37,17.37,68886.3375
2011-03-14 13:30:00,17.37,17.43,17.37,17.4,62763.10753922695,17.37,17.43,17.37,17.4,62763.1075
2011-03-14 14:00:00,17.39,17.44,17.39,17.42,63145.80941446614,17.39,17.44,17.39,17.42,63145.8094
2011-03-14 14:30:00,17.42,17.42,17.38,17.41,52430.15690776885,17.42,17.42,17.38,17.41,52430.1569
2011-03-14 15:00:00,17.41,17.45,17.41,17.44,98354.38193647147,17.41,17.45,17.41,17.44,98354.3819
2011-03-14 15:30:00,17.44,17.47,17.41,17.44,287409.10830463073,17.44,17.47,17.41,17.44,287409.1083
2011-03-15 09:30:00,17.14,17.5,17.08,17.08,165709.9119785687,17.14,17.5,17.08,17.08,165709.912
2011-03-15 10:00:00,17.09,17.17,17.08,17.17,103712.20818982011,17.09,17.17,17.08,17.17,103712.2082
2011-03-15 10:30:00,17.17,17.22,17.16,17.21,172598.5457328741,17.17,17.22,17.16,17.21,172598.5457
2011-03-15 11:00:00,17.2,17.26,17.19,17.25,136241.86758515117,17.2,17.26,17.19,17.25,136241.8676
2011-03-15 11:30:00,17.24,17.3,17.23,17.28,81132.797550708,17.24,17.3,17.23,17.28,81132.7976
2011-03-15 12:00:00,17.29,17.32,17.27,17.31,117872.17757367012,17.29,17.32,17.27,17.31,117872.1776
2011-03-15 12:30:00,17.3,17.31,17.19,17.2,149253.73134328358,17.3,17.31,17.19,17.2,149253.7313
2011-03-15 13:00:00,17.2,17.21,17.13,17.14,139303.48258706467,17.2,17.21,17.13,17.14,139303.4826
2011-03-15 13:30:00,17.14,17.15,17.1,17.13,170302.33448143897,17.14,17.15,17.1,17.13,170302.3345
2011-03-15 14:00:00,17.13,17.19,17.11,17.18,164944.50822809033,17.13,17.19,17.11,17.18,164944.5082
2011-03-15 14:30:00,17.18,17.25,17.18,17.24,161500.19135093762,17.18,17.25,17.18,17.24,161500.1914
2011-03-15 15:00:00,17.24,17.3,17.24,17.3,177190.96823574437,17.24,17.3,17.24,17.3,177190.9682
2011-03-15 15:30:00,17.3,17.33,17.23,17.23,370838.1171067738,17.3,17.33,17.23,17.23,370838.1171
2011-03-16 09:30:00,17.15,17.2,17.07,17.14,310371.22081898205,17.15,17.2,17.07,17.14,310371.2208
2011-03-16 10:00:00,17.14,17.22,17.12,17.13,145809.4144661309,17.14,17.22,17.12,17.13,145809.4145
2011-03-16 10:30:00,17.13,17.14,17.02,17.02,106773.82319173364,17.13,17.14,17.02,17.02,106773.8232
2011-03-16 11:00:00,17.02,17.06,16.93,17.06,230769.2307692308,17.02,17.06,16.93,17.06,230769.2308
2011-03-16 11:30:00,17.07,17.14,17.04,17.12,203597.3976272484,17.07,17.14,17.04,17.12,203597.3976
2011-03-16 12:00:00,17.11,17.13,17.03,17.11,199387.6769996173,17.11,17.13,17.03,17.11,199387.677
2011-03-16 12:30:00,17.11,17.12,17.06,17.11,151932.64446995792,17.11,17.12,17.06,17.11,151932.6445
2011-03-16 13:00:00,17.12,17.13,17.07,17.1,103329.50631458094,17.12,17.13,17.07,17.1,103329.5063
2011-03-16 13:30:00,17.1,17.11,17.06,17.1,123612.70570225795,17.1,17.11,17.06,17.1,123612.7057
2011-03-16 14:00:00,17.1,17.12,17.0,17.04,221967.08763872943,17.1,17.12,17.0,17.04,221967.0876
2011-03-16 14:30:00,17.04,17.21,17.02,17.18,157290.47072330656,17.04,17.21,17.02,17.18,157290.4707
2011-03-16 15:00:00,17.17,17.21,17.15,17.19,243781.0945273632,17.17,17.21,17.15,17.19,243781.0945
2011-03-16 15:30:00,17.19,17.19,17.05,17.06,373517.03023344814,17.19,17.19,17.05,17.06,373517.0302
2011-03-17 09:30:00,17.3,17.32,17.16,17.22,142365.09758897818,17.3,17.32,17.16,17.22,142365.0976
2011-03-17 10:00:00,17.22,17.31,17.2,17.3,177956.37198622274,17.22,17.31,17.2,17.3,177956.372
2011-03-17 10:30:00,17.29,17.32,17.28,17.29,78836.58629927287,17.29,17.32,17.28,17.29,78836.5863
2011-03-17 11:00:00,17.29,17.33,17.27,17.27,55874.473784921545,17.29,17.33,17.27,17.27,55874.4738
2011-03-17 11:30:00,17.27,17.27,17.2,17.21,37887.48564867968,17.27,17.27,17.2,17.21,37887.4856
2011-03-17 12:00:00,17.21,17.22,17.2,17.21,46306.92690394183,17.21,17.22,17.2,17.21,46306.9269
2011-03-17 12:30:00,17.2,17.23,17.17,17.19,86107.92192881745,17.2,17.23,17.17,17.19,86107.9219
2011-03-17 13:00:00,17.19,17.2,17.14,17.14,69651.74129353234,17.19,17.2,17.14,17.14,69651.7413
2011-03-17 13:30:00,17.14,17.18,17.13,17.16,53578.26253348641,17.14,17.18,17.13,17.16,53578.2625
2011-03-17 14:00:00,17.16,17.18,17.12,17.14,52047.45503252966,17.16,17.18,17.12,17.14,52047.455
2011-03-17 14:30:00,17.14,17.18,17.14,17.16,44010.7156525067,17.14,17.18,17.14,17.16,44010.7157
2011-03-17 15:00:00,17.16,17.18,17.15,17.15,55491.77190968236,17.16,17.18,17.15,17.15,55491.7719
2011-03-17 15:30:00,17.15,17.2,17.12,17.13,207041.71450440108,17.15,17.2,17.12,17.13,207041.7145
2011-03-18 09:30:00,17.27,17.45,17.27,17.44,766169.1542288557,17.27,17.45,17.27,17.44,766169.1542
2011-03-18 10:00:00,17.45,17.48,17.43,17.45,106773.82319173364,17.45,17.48,17.43,17.45,106773.8232
2011-03-18 10:30:00,17.44,17.49,17.44,17.46,76157.67317259854,17.44,17.49,17.44,17.46,76157.6732
2011-03-18 11:00:00,17.48,17.48,17.37,17.37,57787.98316111749,17.48,17.48,17.37,17.37,57787.9832
2011-03-18 11:30:00,17.37,17.4,17.3,17.33,37504.78377344049,17.37,17.4,17.3,17.33,37504.7838
2011-03-18 12:00:00,17.33,17.36,17.31,17.36,41714.504401071565,17.33,17.36,17.31,17.36,41714.5044
2011-03-18 12:30:00,17.36,17.43,17.33,17.37,143130.50133945656,17.36,17.43,17.33,17.37,143130.5013
2011-03-18 13:00:00,17.37,17.4,17.37,17.39,60466.89628779182,17.37,17.4,17.37,17.39,60466.8963
2011-03-18 13:30:00,17.39,17.45,17.39,17.45,115193.2644469958,17.39,17.45,17.39,17.45,115193.2644
2011-03-18 14:00:00,17.45,17.47,17.38,17.41,81515.49942594719,17.45,17.47,17.38,17.41,81515.4994
2011-03-18 14:30:00,17.41,17.43,17.36,17.37,60084.19441255263,17.41,17.43,17.36,17.37,60084.1944
2011-03-18 15:00:00,17.39,17.39,17.33,17.35,82280.90317642556,17.39,17.39,17.33,17.35,82280.9032
2011-03-18 15:30:00,17.35,17.39,17.35,17.38,307692.3076923077,17.35,17.39,17.35,17.38,307692.3077
2011-03-21 09:30:00,17.55,17.94,17.55,17.81,137772.67508610792,17.55,17.94,17.55,17.81,137772.6751
2011-03-21 10:00:00,17.82,17.89,17.77,17.79,115193.2644469958,17.82,17.89,17.77,17.79,115193.2644
2011-03-21 10:30:00,17.79,17.8,17.72,17.76,111366.2456946039,17.79,17.8,17.72,17.76,111366.2457
2011-03-21 11:00:00,17.77,17.77,17.7,17.71,110600.84194412552,17.77,17.77,17.7,17.71,110600.8419
2011-03-21 11:30:00,17.72,17.77,17.67,17.67,70799.8469192499,17.72,17.77,17.67,17.67,70799.8469
2011-03-21 12:00:00,17.66,17.67,17.64,17.65,44776.119402985074,17.66,17.67,17.64,17.65,44776.1194
2011-03-21 12:30:00,17.64,17.66,17.63,17.64,20665.901262916188,17.64,17.66,17.63,17.64,20665.9013
2011-03-21 13:00:00,17.63,17.63,17.59,17.59,18369.690011481056,17.63,17.63,17.59,17.59,18369.69
2011-03-21 13:30:00,17.59,17.62,17.58,17.62,24110.21814006889,17.59,17.62,17.58,17.62,24110.2181
2011-03-21 14:00:00,17.61,17.62,17.59,17.6,46306.92690394183,17.61,17.62,17.59,17.6,46306.9269
2011-03-21 14:30:00,17.6,17.61,17.55,17.55,47455.0325296594,17.6,17.61,17.55,17.55,47455.0325
2011-03-21 15:00:00,17.54,17.55,17.52,17.53,71182.54879448909,17.54,17.55,17.52,17.53,71182.5488
2011-03-21 15:30:00,17.54,17.55,17.53,17.53,182548.794489093,17.54,17.55,17.53,17.53,182548.7945
2011-03-22 09:30:00,17.53,17.57,17.48,17.52,47072.330654420206,17.53,17.57,17.48,17.52,47072.3307
2011-03-22 10:00:00,17.54,17.59,17.54,17.57,40183.69690011481,17.54,17.59,17.54,17.57,40183.6969
2011-03-22 10:30:00,17.57,17.58,17.51,17.53,17604.28626100268,17.57,17.58,17.51,17.53,17604.2863
2011-03-22 11:00:00,17.52,17.58,17.52,17.57,34060.46689628779,17.52,17.58,17.52,17.57,34060.4669
2011-03-22 11:30:00,17.56,17.58,17.55,17.55,18752.391886720245,17.56,17.58,17.55,17.55,18752.3919
2011-03-22 12:00:00,17.54,17.57,17.54,17.54,52047.45503252966,17.54,17.57,17.54,17.54,52047.455
2011-03-22 12:30:00,17.54,17.56,17.54,17.55,11481.05625717566,17.54,17.56,17.54,17.55,11481.0563
2011-03-22 13:00:00,17.55,17.55,17.53,17.53,20283.199387677,17.55,17.55,17.53,17.53,20283.1994
2011-03-22 13:30:00,17.52,17.54,17.5,17.53,32146.95752009185,17.52,17.54,17.5,17.53,32146.9575
2011-03-22 14:00:00,17.52,17.52,17.5,17.52,27937.236892460773,17.52,17.52,17.5,17.52,27937.2369
2011-03-22 14:30:00,17.52,17.53,17.5,17.51,48985.84003061615,17.52,17.53,17.5,17.51,48985.84
2011-03-22 15:00:00,17.51,17.52,17.49,17.52,61997.70378874857,17.51,17.52,17.49,17.52,61997.7038
2011-03-22 15:30:00,17.52,17.54,17.52,17.53,140451.58821278226,17.52,17.54,17.52,17.53,140451.5882
2011-03-23 09:30:00,17.52,17.52,17.29,17.31,191350.9376195944,17.52,17.52,17.29,17.31,191350.9376
2011-03-23 10:00:00,17.3,17.31,17.19,17.22,112897.05319556066,17.3,17.31,17.19,17.22,112897.0532
2011-03-23 10:30:00,17.21,17.23,17.17,17.18,128205.12820512822,17.21,17.23,17.17,17.18,128205.1282
2011-03-23 11:00:00,17.18,17.21,17.17,17.2,93761.95943360122,17.18,17.21,17.17,17.2,93761.9594
2011-03-23 11:30:00,17.2,17.26,17.2,17.21,93379.25755836203,17.2,17.26,17.2,17.21,93379.2576
2011-03-23 12:00:00,17.22,17.33,17.22,17.33,111366.2456946039,17.22,17.33,17.22,17.33,111366.2457
2011-03-23 12:30:00,17.34,17.35,17.29,17.32,71565.25066972828,17.34,17.35,17.29,17.32,71565.2507
2011-03-23 13:00:00,17.33,17.33,17.3,17.32,50899.34940681209,17.33,17.33,17.3,17.32,50899.3494
2011-03-23 13:30:00,17.32,17.33,17.32,17.32,47072.330654420206,17.32,17.33,17.32,17.32,47072.3307
2011-03-23 14:00:00,17.32,17.34,17.32,17.34,75392.26942212017,17.32,17.34,17.32,17.34,75392.2694
2011-03-23 14:30:00,17.34,17.38,17.31,17.38,84577.1144278607,17.34,17.38,17.31,17.38,84577.1144
2011-03-23 15:00:00,17.37,17.4,17.37,17.4,52047.45503252966,17.37,17.4,17.37,17.4,52047.455
2011-03-23 15:30:00,17.41,17.41,17.35,17.36,144278.60696517414,17.41,17.41,17.35,17.36,144278.607
2011-03-24 09:30:00,17.4,17.45,17.27,17.33,179869.88136241867,17.4,17.45,17.27,17.33,179869.8814
2011-03-24 10:00:00,17.33,17.39,17.32,17.36,31764.255644852663,17.33,17.39,17.32,17.36,31764.2556
2011-03-24 10:30:00,17.38,17.49,17.36,17.48,74244.1637964026,17.38,17.49,17.36,17.48,74244.1638
2011-03-24 11:00:00,17.49,17.55,17.48,17.49,123995.40757749714,17.49,17.55,17.48,17.49,123995.4076
2011-03-24 11:30:00,17.5,17.5,17.47,17.5,67738.2319173364,17.5,17.5,17.47,17.5,67738.2319
2011-03-24 12:00:00,17.51,17.55,17.5,17.55,40949.10065059319,17.51,17.55,17.5,17.55,40949.1007
2011-03-24 12:30:00,17.54,17.6,17.52,17.59,83429.00880214313,17.54,17.6,17.52,17.59,83429.0088
2011-03-24 13:00:00,17.59,17.59,17.54,17.56,50899.34940681209,17.59,17.59,17.54,17.56,50899.3494
2011-03-24 13:30:00,17.56,17.56,17.5,17.54,54726.36815920398,17.56,17.56,17.5,17.54,54726.3682
2011-03-24 14:00:00,17.54,17.55,17.51,17.55,62380.40566398776,17.54,17.55,17.51,17.55,62380.4057
2011-03-24 14:30:00,17.54,17.56,17.53,17.53,67738.2319173364,17.54,17.56,17.53,17.53,67738.2319
2011-03-24 15:00:00,17.54,17.63,17.53,17.62,130118.63758132416,17.54,17.63,17.53,17.62,130118.6376
2011-03-24 15:30:00,17.62,17.63,17.57,17.58,192881.7451205511,17.62,17.63,17.57,17.58,192881.7451
2011-03-25 09:30:00,17.61,17.62,17.54,17.58,47455.0325296594,17.61,17.62,17.54,17.58,47455.0325
2011-03-25 10:00:00,17.59,17.62,17.56,17.62,32912.361270570225,17.59,17.62,17.56,17.62,32912.3613
2011-03-25 10:30:00,17.63,17.67,17.62,17.64,131266.74320704173,17.63,17.67,17.62,17.64,131266.7432
2011-03-25 11:00:00,17.65,17.68,17.64,17.66,81898.20130118637,17.65,17.68,17.64,17.66,81898.2013
2011-03-25 11:30:00,17.67,17.73,17.66,17.72,60849.598163031005,17.67,17.73,17.66,17.72,60849.5982
2011-03-25 12:00:00,17.71,17.72,17.7,17.72,40183.69690011481,17.71,17.72,17.7,17.72,40183.6969
2011-03-25 12:30:00,17.71,17.72,17.69,17.71,54726.36815920398,17.71,17.72,17.69,17.71,54726.3682
2011-03-25 13:00:00,17.71,17.73,17.7,17.73,45158.82127822426,17.71,17.73,17.7,17.73,45158.8213
2011-03-25 13:30:00,17.73,17.75,17.71,17.72,53960.9644087256,17.73,17.75,17.71,17.72,53960.9644
2011-03-25 14:00:00,17.72,17.74,17.67,17.67,72713.35629544585,17.72,17.74,17.67,17.67,72713.3563
2011-03-25 14:30:00,17.66,17.72,17.66,17.71,48603.13815537696,17.66,17.72,17.66,17.71,48603.1382
2011-03-25 15:00:00,17.71,17.71,17.64,17.64,38652.889399158055,17.71,17.71,17.64,17.64,38652.8894
2011-03-25 15:30:00,17.65,17.67,17.62,17.64,137389.97321086875,17.65,17.67,17.62,17.64,137389.9732
2011-03-28 09:30:00,17.66,17.73,17.6,17.71,44393.417527745885,17.66,17.73,17.6,17.71,44393.4175
2011-03-28 10:00:00,17.7,17.7,17.62,17.62,43628.01377726751,17.7,17.7,17.62,17.62,43628.0138
2011-03-28 10:30:00,17.62,17.64,17.56,17.59,70417.14504401071,17.62,17.64,17.56,17.59,70417.145
2011-03-28 11:00:00,17.59,17.68,17.58,17.68,60084.19441255263,17.59,17.68,17.58,17.68,60084.1944
2011-03-28 11:30:00,17.68,17.72,17.66,17.71,63528.511289705326,17.68,17.72,17.66,17.71,63528.5113
2011-03-28 12:00:00,17.71,17.73,17.71,17.72,31764.255644852663,17.71,17.73,17.71,17.72,31764.2556
2011-03-28 12:30:00,17.72,17.77,17.72,17.77,35591.274397244546,17.72,17.77,17.72,17.77,35591.2744
2011-03-28 13:00:00,17.77,17.77,17.75,17.76,32529.65939533104,17.77,17.77,17.75,17.76,32529.6594
2011-03-28 13:30:00,17.76,17.78,17.76,17.78,32146.95752009185,17.76,17.78,17.76,17.78,32146.9575
2011-03-28 14:00:00,17.78,17.79,17.77,17.79,42097.20627631075,17.78,17.79,17.77,17.79,42097.2063
2011-03-28 14:30:00,17.79,17.8,17.75,17.75,68503.63566781477,17.79,17.8,17.75,17.75,68503.6357
2011-03-28 15:00:00,17.75,17.79,17.74,17.77,83046.30692690394,17.75,17.79,17.74,17.77,83046.3069
2011-03-28 15:30:00,17.77,17.8,17.71,17.73,185227.7076157673,17.77,17.8,17.71,17.73,185227.7076
2011-03-29 09:30:00,17.74,17.74,17.65,17.69,43628.01377726751,17.74,17.74,17.65,17.69,43628.0138
2011-03-29 10:00:00,17.68,17.86,17.68,17.81,83811.71067738232,17.68,17.86,17.68,17.81,83811.7107
2011-03-29 10:30:00,17.82,17.85,17.78,17.82,48220.43628013777,17.82,17.85,17.78,17.82,48220.4363
2011-03-29 11:00:00,17.84,17.9,17.82,17.9,92231.15193264448,17.84,17.9,17.82,17.9,92231.1519
2011-03-29 11:30:00,17.89,17.91,17.87,17.91,79601.99004975124,17.89,17.91,17.87,17.91,79601.99
2011-03-29 12:00:00,17.9,17.93,17.89,17.91,42862.61002678913,17.9,17.93,17.89,17.91,42862.61
2011-03-29 12:30:00,17.91,17.95,17.91,17.95,124760.81132797552,17.91,17.95,17.91,17.95,124760.8113
2011-03-29 13:00:00,17.94,17.94,17.92,17.94,75774.97129735936,17.94,17.94,17.92,17.94,75774.9713
2011-03-29 13:30:00,17.93,17.96,17.93,17.96,30998.85189437429,17.93,17.96,17.93,17.96,30998.8519
2011-03-29 14:00:00,17.95,17.97,17.95,17.97,76540.37504783773,17.95,17.97,17.95,17.97,76540.375
2011-03-29 14:30:00,17.98,17.99,17.96,17.99,83429.00880214313,17.98,17.99,17.96,17.99,83429.0088
2011-03-29 15:00:00,17.99,18.0,17.96,17.97,98354.38193647147,17.99,18.0,17.96,17.97,98354.3819
2011-03-29 15:30:00,17.97,18.02,17.96,17.99,703023.3448143896,17.97,18.02,17.96,17.99,703023.3448
2011-03-30 09:30:00,18.08,18.11,17.97,18.05,55491.77190968236,18.08,18.11,17.97,18.05,55491.7719
2011-03-30 10:00:00,18.05,18.07,18.03,18.03,43628.01377726751,18.05,18.07,18.03,18.03,43628.0138
2011-03-30 10:30:00,18.03,18.09,18.03,18.07,34443.16877152698,18.03,18.09,18.03,18.07,34443.1688
2011-03-30 11:00:00,18.08,18.13,18.07,18.08,42862.61002678913,18.08,18.13,18.07,18.08,42862.61
2011-03-30 11:30:00,18.09,18.12,18.08,18.08,26023.72751626483,18.09,18.12,18.08,18.08,26023.7275
2011-03-30 12:00:00,18.09,18.17,18.08,18.14,66590.12629161883,18.09,18.17,18.08,18.14,66590.1263
2011-03-30 12:30:00,18.13,18.16,18.11,18.16,52430.15690776885,18.13,18.16,18.11,18.16,52430.1569
2011-03-30 13:00:00,18.16,18.16,18.11,18.12,34060.46689628779,18.16,18.16,18.11,18.12,34060.4669
2011-03-30 13:30:00,18.12,18.13,18.1,18.11,31381.553769613474,18.12,18.13,18.1,18.11,31381.5538
2011-03-30 14:00:00,18.11,18.13,18.11,18.11,34060.46689628779,18.11,18.13,18.11,18.11,34060.4669
2011-03-30 14:30:00,18.12,18.13,18.09,18.11,17221.58438576349,18.12,18.13,18.09,18.11,17221.5844
2011-03-30 15:00:00,18.11,18.14,18.1,18.13,61997.70378874857,18.11,18.14,18.1,18.13,61997.7038
2011-03-30 15:30:00,18.12,18.14,18.09,18.1,125143.51320321472,18.12,18.14,18.09,18.1,125143.5132
2011-03-31 09:30:00,18.11,18.15,18.09,18.11,44393.417527745885,18.11,18.15,18.09,18.11,44393.4175
2011-03-31 10:00:00,18.1,18.22,18.1,18.22,104860.3138155377,18.1,18.22,18.1,18.22,104860.3138
2011-03-31 10:30:00,18.22,18.23,18.19,18.22,58553.386911595866,18.22,18.23,18.19,18.22,58553.3869
2011-03-31 11:00:00,18.22,18.22,18.16,18.16,16838.8825105243,18.22,18.22,18.16,18.16,16838.8825
2011-03-31 11:30:00,18.15,18.17,18.12,18.17,34443.16877152698,18.15,18.17,18.12,18.17,34443.1688
2011-03-31 12:00:00,18.17,18.24,18.16,18.24,42862.61002678913,18.17,18.24,18.16,18.24,42862.61
2011-03-31 12:30:00,18.24,18.3,18.24,18.29,104094.91006505932,18.24,18.3,18.24,18.29,104094.9101
2011-03-31 13:00:00,18.3,18.32,18.29,18.3,84959.81630309988,18.3,18.32,18.29,18.3,84959.8163
2011-03-31 13:30:00,18.3,18.3,18.26,18.27,32146.95752009185,18.3,18.3,18.26,18.27,32146.9575
2011-03-31 14:00:00,18.27,18.35,18.27,18.34,106008.41944125526,18.27,18.35,18.27,18.34,106008.4194
2011-03-31 14:30:00,18.34,18.34,18.32,18.32,50133.94565633372,18.34,18.34,18.32,18.32,50133.9457
2011-03-31 15:00:00,18.32,18.33,18.27,18.27,72713.35629544585,18.32,18.33,18.27,18.27,72713.3563
2011-03-31 15:30:00,18.27,18.34,18.27,18.34,331037.1220818982,18.27,18.34,18.27,18.34,331037.1221
2011-04-01 09:30:00,18.36,18.46,18.34,18.45,195560.65824722545,18.36,18.46,18.34,18.45,195560.6582
2011-04-01 10:00:00,18.44,18.55,18.44,18.55,177190.96823574437,18.44,18.55,18.44,18.55,177190.9682
2011-04-01 10:30:00,18.55,18.56,18.51,18.52,92996.55568312285,18.55,18.56,18.51,18.52,92996.5557
2011-04-01 11:00:00,18.52,18.52,18.49,18.49,45924.22502870264,18.52,18.52,18.49,18.49,45924.225
2011-04-01 11:30:00,18.49,18.53,18.48,18.49,80750.09567546881,18.49,18.53,18.48,18.49,80750.0957
2011-04-01 12:00:00,18.49,18.49,18.46,18.49,66972.82816685802,18.49,18.49,18.46,18.49,66972.8282
2011-04-01 12:30:00,18.49,18.49,18.46,18.47,50133.94565633372,18.49,18.49,18.46,18.47,50133.9457
2011-04-01 13:00:00,18.47,18.47,18.43,18.44,78071.18254879449,18.47,18.47,18.43,18.44,78071.1825
2011-04-01 13:30:00,18.44,18.45,18.44,18.44,89169.53693073096,18.44,18.45,18.44,18.44,89169.5369
2011-04-01 14:00:00,18.44,18.45,18.44,18.45,50899.34940681209,18.44,18.45,18.44,18.45,50899.3494
2011-04-01 14:30:00,18.45,18.45,18.41,18.43,101798.6988136242,18.45,18.45,18.41,18.43,101798.6988
2011-04-01 15:00:00,18.43,18.45,18.41,18.45,136624.56946039037,18.43,18.45,18.41,18.45,136624.5695
2011-04-01 15:30:00,18.44,18.53,18.43,18.52,601990.0497512438,18.44,18.53,18.43,18.52,601990.0498
2011-04-04 09:30:00,18.52,18.65,18.52,18.6,75392.26942212017,18.52,18.65,18.52,18.6,75392.2694
2011-04-04 10:00:00,18.61,18.62,18.47,18.59,336394.9483352469,18.61,18.62,18.47,18.59,336394.9483
2011-04-04 10:30:00,18.59,18.6,18.53,18.54,123230.00382701877,18.59,18.6,18.53,18.54,123230.0038
2011-04-04 11:00:00,18.55,18.56,18.54,18.55,211251.4351320321,18.55,18.56,18.54,18.55,211251.4351
2011-04-04 11:30:00,18.55,18.56,18.51,18.54,73096.05817068504,18.55,18.56,18.51,18.54,73096.0582
2011-04-04 12:00:00,18.54,18.55,18.49,18.49,84959.81630309988,18.54,18.55,18.49,18.49,84959.8163
2011-04-04 12:30:00,18.49,18.49,18.45,18.49,73861.46192116341,18.49,18.49,18.45,18.49,73861.4619
2011-04-04 13:00:00,18.49,18.5,18.48,18.48,63145.80941446614,18.49,18.5,18.48,18.48,63145.8094
2011-04-04 13:30:00,18.48,18.49,18.41,18.42,56257.175660160734,18.48,18.49,18.41,18.42,56257.1757
2011-04-04 14:00:00,18.43,18.48,18.42,18.47,62763.10753922695,18.43,18.48,18.42,18.47,62763.1075
2011-04-04 14:30:00,18.47,18.47,18.4,18.41,85342.51817833907,18.47,18.47,18.4,18.41,85342.5182
2011-04-04 15:00:00,18.41,18.47,18.41,18.47,92231.15193264448,18.41,18.47,18.41,18.47,92231.1519
2011-04-04 15:30:00,18.47,18.51,18.46,18.51,212399.54075774967,18.47,18.51,18.46,18.51,212399.5408
2011-04-05 09:30:00,18.42,18.47,18.31,18.41,216226.5595101416,18.42,18.47,18.31,18.41,216226.5595
2011-04-05 10:00:00,18.39,18.41,18.3,18.35,221584.38576349025,18.39,18.41,18.3,18.35,221584.3858
2011-04-05 10:30:00,18.35,18.37,18.35,18.36,116724.07194795254,18.35,18.37,18.35,18.36,116724.0719
2011-04-05 11:00:00,18.37,18.37,18.31,18.36,200918.4845005741,18.37,18.37,18.31,18.36,200918.4845
2011-04-05 11:30:00,18.37,18.41,18.34,18.37,119785.68694986608,18.37,18.41,18.34,18.37,119785.6869
2011-04-05 12:00:00,18.37,18.39,18.34,18.35,168388.825105243,18.37,18.39,18.34,18.35,168388.8251
2011-04-05 12:30:00,18.35,18.41,18.35,18.37,65059.31879066208,18.35,18.41,18.35,18.37,65059.3188
2011-04-05 13:00:00,18.37,18.41,18.36,18.37,67738.2319173364,18.37,18.41,18.36,18.37,67738.2319
2011-04-05 13:30:00,18.37,18.41,18.37,18.38,85342.51817833907,18.37,18.41,18.37,18.38,85342.5182
2011-04-05 14:00:00,18.38,18.4,18.35,18.37,76923.07692307692,18.38,18.4,18.35,18.37,76923.0769
2011-04-05 14:30:00,18.37,18.4,18.36,18.4,90317.64255644853,18.37,18.4,18.36,18.4,90317.6426
2011-04-05 15:00:00,18.4,18.4,18.32,18.33,99885.18943742824,18.4,18.4,18.32,18.33,99885.1894
2011-04-05 15:30:00,18.33,18.35,18.31,18.33,203597.3976272484,18.33,18.35,18.31,18.33,203597.3976
2011-04-06 09:30:00,18.43,18.46,18.39,18.39,87256.02755453502,18.43,18.46,18.39,18.39,87256.0276
2011-04-06 10:00:00,18.41,18.41,18.3,18.34,74244.1637964026,18.41,18.41,18.3,18.34,74244.1638
2011-04-06 10:30:00,18.34,18.39,18.33,18.35,47837.73440489858,18.34,18.39,18.33,18.35,47837.7344
2011-04-06 11:00:00,18.35,18.36,18.28,18.32,46306.92690394183,18.35,18.36,18.28,18.32,46306.9269
2011-04-06 11:30:00,18.32,18.34,18.26,18.26,41714.504401071565,18.32,18.34,18.26,18.26,41714.5044
2011-04-06 12:00:00,18.26,18.34,18.26,18.34,84194.4125526215,18.26,18.34,18.26,18.34,84194.4126
2011-04-06 12:30:00,18.35,18.35,18.33,18.34,68503.63566781477,18.35,18.35,18.33,18.34,68503.6357
2011-04-06 13:00:00,18.35,18.36,18.34,18.34,70799.8469192499,18.35,18.36,18.34,18.34,70799.8469
2011-04-06 13:30:00,18.35,18.36,18.34,18.35,106391.12131649443,18.35,18.36,18.34,18.35,106391.1213
2011-04-06 14:00:00,18.35,18.37,18.35,18.37,88786.83505549177,18.35,18.37,18.35,18.37,88786.8351
2011-04-06 14:30:00,18.37,18.4,18.36,18.39,76540.37504783773,18.37,18.4,18.36,18.39,76540.375
2011-04-06 15:00:00,18.39,18.39,18.36,18.37,85342.51817833907,18.39,18.39,18.36,18.37,85342.5182
2011-04-06 15:30:00,18.37,18.38,18.36,18.37,164179.10447761195,18.37,18.38,18.36,18.37,164179.1045
2011-04-07 09:30:00,18.36,18.51,18.32,18.46,95292.76693455798,18.36,18.51,18.32,18.46,95292.7669
2011-04-07 10:00:00,18.47,18.47,18.43,18.43,55109.07003444317,18.47,18.47,18.43,18.43,55109.07
2011-04-07 10:30:00,18.43,18.45,18.26,18.32,67355.5300420972,18.43,18.45,18.26,18.32,67355.53
2011-04-07 11:00:00,18.33,18.4,18.32,18.35,41331.802525832376,18.33,18.4,18.32,18.35,41331.8025
2011-04-07 11:30:00,18.33,18.33,18.24,18.27,50133.94565633372,18.33,18.33,18.24,18.27,50133.9457
2011-04-07 12:00:00,18.29,18.38,18.29,18.37,38270.18752391887,18.29,18.38,18.29,18.37,38270.1875
2011-04-07 12:30:00,18.37,18.41,18.37,18.4,45924.22502870264,18.37,18.41,18.37,18.4,45924.225
2011-04-07 13:00:00,18.4,18.4,18.33,18.34,30233.44814389591,18.4,18.4,18.33,18.34,30233.4481
2011-04-07 13:30:00,18.33,18.34,18.3,18.32,36739.38002296211,18.33,18.34,18.3,18.32,36739.38
2011-04-07 14:00:00,18.32,18.33,18.3,18.31,32529.65939533104,18.32,18.33,18.3,18.31,32529.6594
2011-04-07 14:30:00,18.31,18.35,18.31,18.34,26406.42939150401,18.31,18.35,18.31,18.34,26406.4294
2011-04-07 15:00:00,18.34,18.35,18.29,18.3,44393.417527745885,18.34,18.35,18.29,18.3,44393.4175
2011-04-07 15:30:00,18.31,18.34,18.3,18.32,101033.2950631458,18.31,18.34,18.3,18.32,101033.2951
2011-04-08 09:30:00,18.34,18.37,18.21,18.23,80367.39380022962,18.34,18.37,18.21,18.23,80367.3938
2011-04-08 10:00:00,18.23,18.25,18.14,18.2,70799.8469192499,18.23,18.25,18.14,18.2,70799.8469
2011-04-08 10:30:00,18.2,18.21,18.18,18.18,43245.31190202832,18.2,18.21,18.18,18.18,43245.3119
2011-04-08 11:00:00,18.18,18.18,18.14,18.15,61615.00191350938,18.18,18.18,18.14,18.15,61615.0019
2011-04-08 11:30:00,18.15,18.16,18.13,18.13,56257.175660160734,18.15,18.16,18.13,18.13,56257.1757
2011-04-08 12:00:00,18.13,18.14,18.12,18.13,26023.72751626483,18.13,18.14,18.12,18.13,26023.7275
2011-04-08 12:30:00,18.13,18.14,18.12,18.12,33295.063145809414,18.13,18.14,18.12,18.12,33295.0631
2011-04-08 13:00:00,18.12,18.14,18.12,18.13,49751.24378109453,18.12,18.14,18.12,18.13,49751.2438
2011-04-08 13:30:00,18.13,18.16,18.13,18.13,46306.92690394183,18.13,18.16,18.13,18.13,46306.9269
2011-04-08 14:00:00,18.14,18.15,18.09,18.09,50133.94565633372,18.14,18.15,18.09,18.09,50133.9457
2011-04-08 14:30:00,18.09,18.1,18.01,18.01,111366.2456946039,18.09,18.1,18.01,18.01,111366.2457
2011-04-08 15:00:00,17.99,18.07,17.99,18.07,104094.91006505932,17.99,18.07,17.99,18.07,104094.9101
2011-04-08 15:30:00,18.07,18.09,18.06,18.07,308840.4133180253,18.07,18.09,18.06,18.07,308840.4133
2011-04-11 09:30:00,18.11,18.19,18.09,18.15,202831.99387677,18.11,18.19,18.09,18.15,202831.9939
2011-04-11 10:00:00,18.14,18.16,18.1,18.11,68886.33754305396,18.14,18.16,18.1,18.11,68886.3375
2011-04-11 10:30:00,18.11,18.15,18.11,18.13,66590.12629161883,18.11,18.15,18.11,18.13,66590.1263
2011-04-11 11:00:00,18.13,18.14,18.1,18.12,19517.795637198626,18.13,18.14,18.1,18.12,19517.7956
2011-04-11 11:30:00,18.11,18.11,18.06,18.06,49751.24378109453,18.11,18.11,18.06,18.06,49751.2438
2011-04-11 12:00:00,18.05,18.06,18.03,18.04,50133.94565633372,18.05,18.06,18.03,18.04,50133.9457
2011-04-11 12:30:00,18.04,18.04,18.0,18.03,48603.13815537696,18.04,18.04,18.0,18.03,48603.1382
2011-04-11 13:00:00,18.03,18.04,18.01,18.03,35208.57252200536,18.03,18.04,18.01,18.03,35208.5725
2011-04-11 13:30:00,18.03,18.09,18.03,18.07,52812.85878300804,18.03,18.09,18.03,18.07,52812.8588
2011-04-11 14:00:00,18.07,18.08,18.07,18.08,76923.07692307692,18.07,18.08,18.07,18.08,76923.0769
2011-04-11 14:30:00,18.08,18.08,18.05,18.05,119402.98507462688,18.08,18.08,18.05,18.05,119402.9851
2011-04-11 15:00:00,18.06,18.08,18.03,18.04,117489.47569843092,18.06,18.08,18.03,18.04,117489.4757
2011-04-11 15:30:00,18.04,18.09,18.04,18.07,225028.7026406429,18.04,18.09,18.04,18.07,225028.7026
2011-04-12 09:30:00,18.03,18.12,18.0,18.01,88404.13318025258,18.03,18.12,18.0,18.01,88404.1332
2011-04-12 10:00:00,18.02,18.03,17.96,17.96,58553.386911595866,18.02,18.03,17.96,17.96,58553.3869
2011-04-12 10:30:00,17.96,17.99,17.92,17.92,41331.802525832376,17.96,17.99,17.92,17.92,41331.8025
2011-04-12 11:00:00,17.93,17.94,17.9,17.94,38270.18752391887,17.93,17.94,17.9,17.94,38270.1875
2011-04-12 11:30:00,17.93,17.93,17.9,17.91,52430.15690776885,17.93,17.93,17.9,17.91,52430.1569
2011-04-12 12:00:00,17.91,17.93,17.89,17.91,37887.48564867968,17.91,17.93,17.89,17.91,37887.4856
2011-04-12 12:30:00,17.9,17.93,17.89,17.91,30998.85189437429,17.9,17.93,17.89,17.91,30998.8519
2011-04-12 13:00:00,17.91,17.93,17.89,17.9,39418.29314963643,17.91,17.93,17.89,17.9,39418.2931
2011-04-12 13:30:00,17.9,17.94,17.9,17.92,55109.07003444317,17.9,17.94,17.9,17.92,55109.07
2011-04-12 14:00:00,17.91,17.95,17.9,17.92,86107.92192881745,17.91,17.95,17.9,17.92,86107.9219
2011-04-12 14:30:00,17.92,17.92,17.87,17.88,139686.18446230388,17.92,17.92,17.87,17.88,139686.1845
2011-04-12 15:00:00,17.89,17.92,17.87,17.89,109452.73631840796,17.89,17.92,17.87,17.89,109452.7363
2011-04-12 15:30:00,17.88,17.91,17.87,17.9,162648.2969766552,17.88,17.91,17.87,17.9,162648.297
2011-04-13 09:30:00,18.43,18.62,18.27,18.31,627631.0753922694,18.43,18.62,18.27,18.31,627631.0754
2011-04-13 10:00:00,18.32,18.47,18.3,18.47,435897.43589743593,18.32,18.47,18.3,18.47,435897.4359
2011-04-13 10:30:00,18.47,18.5,18.38,18.4,210868.73325679297,18.47,18.5,18.38,18.4,210868.7333
2011-04-13 11:00:00,18.41,18.41,18.37,18.37,144661.30884041332,18.41,18.41,18.37,18.37,144661.3088
2011-04-13 11:30:00,18.37,18.43,18.35,18.39,145809.4144661309,18.37,18.43,18.35,18.39,145809.4145
2011-04-13 12:00:00,18.38,18.49,18.38,18.48,140068.88633754305,18.38,18.49,18.38,18.48,140068.8863
2011-04-13 12:30:00,18.48,18.48,18.4,18.43,132032.1469575201,18.48,18.48,18.4,18.43,132032.147
2011-04-13 13:00:00,18.42,18.45,18.34,18.35,225411.4045158821,18.42,18.45,18.34,18.35,225411.4045
2011-04-13 13:30:00,18.35,18.38,18.3,18.31,106773.82319173364,18.35,18.38,18.3,18.31,106773.8232
2011-04-13 14:00:00,18.32,18.34,18.29,18.31,177190.96823574437,18.32,18.34,18.29,18.31,177190.9682
2011-04-13 14:30:00,18.3,18.35,18.27,18.34,315346.34519709146,18.3,18.35,18.27,18.34,315346.3452
2011-04-13 15:00:00,18.35,18.39,18.34,18.37,347110.60084194416,18.35,18.39,18.34,18.37,347110.6008
2011-04-13 15:30:00,18.37,18.38,18.28,18.3,461921.1634137008,18.37,18.38,18.28,18.3,461921.1634
2011-04-14 09:30:00,18.13,18.19,18.04,18.18,162265.595101416,18.13,18.19,18.04,18.18,162265.5951
2011-04-14 10:00:00,18.18,18.19,18.13,18.19,111366.2456946039,18.18,18.19,18.13,18.19,111366.2457
2011-04-14 10:30:00,18.19,18.22,18.17,18.18,57022.57941063911,18.19,18.22,18.17,18.18,57022.5794
2011-04-14 11:00:00,18.17,18.2,18.16,18.2,121316.49445082282,18.17,18.2,18.16,18.2,121316.4945
2011-04-14 11:30:00,18.2,18.29,18.2,18.29,63911.21316494452,18.2,18.29,18.2,18.29,63911.2132
2011-04-14 12:00:00,18.29,18.33,18.28,18.32,32146.95752009185,18.29,18.33,18.28,18.32,32146.9575
2011-04-14 12:30:00,18.33,18.34,18.3,18.31,31764.255644852663,18.33,18.34,18.3,18.31,31764.2556
2011-04-14 13:00:00,18.3,18.3,18.23,18.24,47455.0325296594,18.3,18.3,18.23,18.24,47455.0325
2011-04-14 13:30:00,18.24,18.26,18.23,18.24,65442.02066590127,18.24,18.26,18.23,18.24,65442.0207
2011-04-14 14:00:00,18.25,18.3,18.23,18.28,357826.25334864145,18.25,18.3,18.23,18.28,357826.2533
2011-04-14 14:30:00,18.28,18.3,18.24,18.25,151167.24071947954,18.28,18.3,18.24,18.25,151167.2407
2011-04-14 15:00:00,18.25,18.3,18.25,18.26,236509.7588978186,18.25,18.3,18.25,18.26,236509.7589
2011-04-14 15:30:00,18.26,18.26,18.22,18.23,376578.6452353617,18.26,18.26,18.22,18.23,376578.6452
2011-04-15 09:30:00,18.18,18.31,18.15,18.18,377726.75086107926,18.18,18.31,18.15,18.18,377726.7509
2011-04-15 10:00:00,18.2,18.27,18.2,18.22,250669.7282816686,18.2,18.27,18.2,18.22,250669.7283
2011-04-15 10:30:00,18.22,18.27,18.2,18.26,56257.175660160734,18.22,18.27,18.2,18.26,56257.1757
2011-04-15 11:00:00,18.27,18.31,18.24,18.31,48985.84003061615,18.27,18.31,18.24,18.31,48985.84
2011-04-15 11:30:00,18.32,18.39,18.32,18.37,86107.92192881745,18.32,18.39,18.32,18.37,86107.9219
2011-04-15 12:00:00,18.36,18.37,18.34,18.34,148871.0294680444,18.36,18.37,18.34,18.34,148871.0295
2011-04-15 12:30:00,18.35,18.39,18.34,18.37,174129.35323383086,18.35,18.39,18.34,18.37,174129.3532
2011-04-15 13:00:00,18.39,18.42,18.38,18.39,270952.9276693456,18.39,18.42,18.38,18.39,270952.9277
2011-04-15 13:30:00,18.39,18.4,18.36,18.36,48985.84003061615,18.39,18.4,18.36,18.36,48985.84
2011-04-15 14:00:00,18.37,18.38,18.36,18.37,57022.57941063911,18.37,18.38,18.36,18.37,57022.5794
2011-04-15 14:30:00,18.38,18.39,18.35,18.35,93379.25755836203,18.38,18.39,18.35,18.35,93379.2576
2011-04-15 15:00:00,18.35,18.35,18.28,18.28,132797.55070799848,18.35,18.35,18.28,18.28,132797.5507
2011-04-15 15:30:00,18.29,18.36,18.28,18.32,307692.3076923077,18.29,18.36,18.28,18.32,307692.3077
2011-04-18 09:30:00,18.05,18.14,17.95,18.02,179104.4776119403,18.05,18.14,17.95,18.02,179104.4776
2011-04-18 10:00:00,18.0,18.09,17.99,18.05,185227.7076157673,18.0,18.09,17.99,18.05,185227.7076
2011-04-18 10:30:00,18.03,18.06,17.91,17.92,144661.30884041332,18.03,18.06,17.91,17.92,144661.3088
2011-04-18 11:00:00,17.92,17.94,17.91,17.93,88404.13318025258,17.92,17.94,17.91,17.93,88404.1332
2011-04-18 11:30:00,17.93,17.95,17.91,17.91,111748.94756984308,17.93,17.95,17.91,17.91,111748.9476
2011-04-18 12:00:00,17.91,17.91,17.86,17.87,83429.00880214313,17.91,17.91,17.86,17.87,83429.0088
2011-04-18 12:30:00,17.87,17.87,17.8,17.81,70034.44316877153,17.87,17.87,17.8,17.81,70034.4432
2011-04-18 13:00:00,17.81,17.83,17.78,17.79,96058.17068503636,17.81,17.83,17.78,17.79,96058.1707
2011-04-18 13:30:00,17.79,17.82,17.76,17.82,115193.2644469958,17.79,17.82,17.76,17.82,115193.2644
2011-04-18 14:00:00,17.82,17.86,17.81,17.85,104094.91006505932,17.82,17.86,17.81,17.85,104094.9101
2011-04-18 14:30:00,17.85,17.94,17.85,17.88,132797.55070799848,17.85,17.94,17.85,17.88,132797.5507
2011-04-18 15:00:00,17.89,17.94,17.88,17.91,205893.6088786835,17.89,17.94,17.88,17.91,205893.6089
2011-04-18 15:30:00,17.93,17.97,17.89,17.96,484117.8721775737,17.93,17.97,17.89,17.96,484117.8722
2011-04-19 09:30:00,18.02,18.11,17.96,18.05,141216.99196326063,18.02,18.11,17.96,18.05,141216.992
2011-04-19 10:00:00,18.05,18.1,18.0,18.08,122081.8982013012,18.05,18.1,18.0,18.08,122081.8982
2011-04-19 10:30:00,18.08,18.08,17.99,17.99,65824.72254114045,18.08,18.08,17.99,17.99,65824.7225
2011-04-19 11:00:00,18.0,18.0,17.91,17.92,52047.45503252966,18.0,18.0,17.91,17.92,52047.455
2011-04-19 11:30:00,17.92,18.0,17.91,17.99,39035.59127439725,17.92,18.0,17.91,17.99,39035.5913
2011-04-19 12:00:00,17.98,17.99,17.96,17.97,40566.398775354,17.98,17.99,17.96,17.97,40566.3988
2011-04-19 12:30:00,17.97,18.04,17.97,18.02,53578.26253348641,17.97,18.04,17.97,18.02,53578.2625
2011-04-19 13:00:00,18.02,18.07,18.01,18.05,76540.37504783773,18.02,18.07,18.01,18.05,76540.375
2011-04-19 13:30:00,18.05,18.13,18.05,18.12,80750.09567546881,18.05,18.13,18.05,18.12,80750.0957
2011-04-19 14:00:00,18.12,18.14,18.1,18.12,137389.97321086875,18.12,18.14,18.1,18.12,137389.9732
2011-04-19 14:30:00,18.12,18.17,18.11,18.14,134711.0600841944,18.12,18.17,18.11,18.14,134711.0601
2011-04-19 15:00:00,18.15,18.18,18.13,18.17,141216.99196326063,18.15,18.18,18.13,18.17,141216.992
2011-04-19 15:30:00,18.17,18.17,18.13,18.15,298124.760811328,18.17,18.17,18.13,18.15,298124.7608
2011-04-20 09:30:00,18.36,18.55,18.36,18.43,158438.5763490241,18.36,18.55,18.36,18.43,158438.5763
2011-04-20 10:00:00,18.45,18.46,18.35,18.41,391121.3164944509,18.45,18.46,18.35,18.41,391121.3165
2011-04-20 10:30:00,18.42,18.42,18.33,18.36,131649.4450822809,18.42,18.42,18.33,18.36,131649.4451
2011-04-20 11:00:00,18.36,18.41,18.34,18.4,279372.36892460776,18.36,18.41,18.34,18.4,279372.3689
2011-04-20 11:30:00,18.41,18.42,18.4,18.4,68503.63566781477,18.41,18.42,18.4,18.4,68503.6357
2011-04-20 12:00:00,18.41,18.42,18.39,18.4,77688.4806735553,18.41,18.42,18.39,18.4,77688.4807
2011-04-20 12:30:00,18.4,18.42,18.39,18.4,449292.0015308075,18.4,18.42,18.39,18.4,449292.0015
2011-04-20 13:00:00,18.4,18.42,18.3,18.32,210486.03138155377,18.4,18.42,18.3,18.32,210486.0314
2011-04-20 13:30:00,18.33,18.33,18.28,18.31,73861.46192116341,18.33,18.33,18.28,18.31,73861.4619
2011-04-20 14:00:00,18.31,18.35,18.28,18.34,30233.44814389591,18.31,18.35,18.28,18.34,30233.4481
2011-04-20 14:30:00,18.34,18.38,18.34,18.37,74626.86567164179,18.34,18.38,18.34,18.37,74626.8657
2011-04-20 15:00:00,18.37,18.4,18.36,18.4,222732.4913892078,18.37,18.4,18.36,18.4,222732.4914
2011-04-20 15:30:00,18.4,18.43,18.39,18.42,236127.05702257945,18.4,18.43,18.39,18.42,236127.057
2011-04-21 09:30:00,18.41,18.48,18.36,18.42,178721.77573670112,18.41,18.48,18.36,18.42,178721.7757
2011-04-21 10:00:00,18.42,18.43,18.39,18.42,139303.48258706467,18.42,18.43,18.39,18.42,139303.4826
2011-04-21 10:30:00,18.42,18.43,18.39,18.4,115958.66819747417,18.42,18.43,18.39,18.4,115958.6682
2011-04-21 11:00:00,18.4,18.4,18.34,18.38,97588.97818599312,18.4,18.4,18.34,18.38,97588.9782
2011-04-21 11:30:00,18.38,18.4,18.34,18.36,73096.05817068504,18.38,18.4,18.34,18.36,73096.0582
2011-04-21 12:00:00,18.37,18.39,18.37,18.39,65824.72254114045,18.37,18.39,18.37,18.39,65824.7225
2011-04-21 12:30:00,18.38,18.41,18.38,18.4,116724.07194795254,18.38,18.41,18.38,18.4,116724.0719
2011-04-21 13:00:00,18.4,18.42,18.38,18.4,94527.3631840796,18.4,18.42,18.38,18.4,94527.3632
2011-04-21 13:30:00,18.4,18.41,18.38,18.38,109070.03444316876,18.4,18.41,18.38,18.38,109070.0344
2011-04-21 14:00:00,18.38,18.44,18.38,18.43,59318.79066207425,18.38,18.44,18.38,18.43,59318.7907
2011-04-21 14:30:00,18.43,18.46,18.42,18.46,101033.2950631458,18.43,18.46,18.42,18.46,101033.2951
2011-04-21 15:00:00,18.46,18.47,18.44,18.45,106391.12131649443,18.46,18.47,18.44,18.45,106391.1213
2011-04-21 15:30:00,18.45,18.46,18.42,18.43,215843.8576349024,18.45,18.46,18.42,18.43,215843.8576
2011-04-25 09:30:00,18.48,18.48,18.31,18.4,68503.63566781477,18.48,18.48,18.31,18.4,68503.6357
2011-04-25 10:00:00,18.41,18.43,18.37,18.39,44010.7156525067,18.41,18.43,18.37,18.39,44010.7157
2011-04-25 10:30:00,18.39,18.39,18.35,18.35,58936.088786835055,18.39,18.39,18.35,18.35,58936.0888
2011-04-25 11:00:00,18.34,18.34,18.28,18.28,116724.07194795254,18.34,18.34,18.28,18.28,116724.0719
2011-04-25 11:30:00,18.29,18.34,18.28,18.34,27171.833141982395,18.29,18.34,18.28,18.34,27171.8331
2011-04-25 12:00:00,18.34,18.39,18.34,18.38,34825.87064676617,18.34,18.39,18.34,18.38,34825.8706
2011-04-25 12:30:00,18.38,18.4,18.37,18.39,39418.29314963643,18.38,18.4,18.37,18.39,39418.2931
2011-04-25 13:00:00,18.39,18.42,18.39,18.4,27937.236892460773,18.39,18.42,18.39,18.4,27937.2369
2011-04-25 13:30:00,18.41,18.43,18.4,18.41,22579.41063911213,18.41,18.43,18.4,18.41,22579.4106
2011-04-25 14:00:00,18.41,18.44,18.41,18.43,50133.94565633372,18.41,18.44,18.41,18.43,50133.9457
2011-04-25 14:30:00,18.43,18.43,18.41,18.42,30998.85189437429,18.43,18.43,18.41,18.42,30998.8519
2011-04-25 15:00:00,18.42,18.43,18.4,18.42,62380.40566398776,18.42,18.43,18.4,18.42,62380.4057
2011-04-25 15:30:00,18.42,18.43,18.4,18.42,127822.42632988904,18.42,18.43,18.4,18.42,127822.4263
2011-04-26 09:30:00,18.49,18.63,18.42,18.63,108304.6306926904,18.49,18.63,18.42,18.63,108304.6307
2011-04-26 10:00:00,18.62,18.65,18.58,18.6,77688.4806735553,18.62,18.65,18.58,18.6,77688.4807
2011-04-26 10:30:00,18.61,18.71,18.6,18.71,89169.53693073096,18.61,18.71,18.6,18.71,89169.5369
2011-04-26 11:00:00,18.7,18.75,18.69,18.75,74626.86567164179,18.7,18.75,18.69,18.75,74626.8657
2011-04-26 11:30:00,18.75,18.76,18.74,18.76,71182.54879448909,18.75,18.76,18.74,18.76,71182.5488
2011-04-26 12:00:00,18.76,18.8,18.75,18.79,157290.47072330656,18.76,18.8,18.75,18.79,157290.4707
2011-04-26 12:30:00,18.78,18.81,18.76,18.76,61997.70378874857,18.78,18.81,18.76,18.76,61997.7038
2011-04-26 13:00:00,18.76,18.76,18.69,18.71,80367.39380022962,18.76,18.76,18.69,18.71,80367.3938
2011-04-26 13:30:00,18.71,18.74,18.71,18.73,30233.44814389591,18.71,18.74,18.71,18.73,30233.4481
2011-04-26 14:00:00,18.72,18.78,18.71,18.77,159203.98009950249,18.72,18.78,18.71,18.77,159203.9801
2011-04-26 14:30:00,18.77,18.77,18.71,18.72,50133.94565633372,18.77,18.77,18.71,18.72,50133.9457
2011-04-26 15:00:00,18.72,18.77,18.71,18.73,78071.18254879449,18.72,18.77,18.71,18.73,78071.1825
2011-04-26 15:30:00,18.72,18.72,18.69,18.72,188289.3226176808,18.72,18.72,18.69,18.72,188289.3226
2011-04-27 09:30:00,18.78,18.87,18.72,18.84,134328.35820895524,18.78,18.87,18.72,18.84,134328.3582
2011-04-27 10:00:00,18.83,18.91,18.82,18.88,107921.9288174512,18.83,18.91,18.82,18.88,107921.9288
2011-04-27 10:30:00,18.88,18.93,18.87,18.93,99119.78568694986,18.88,18.93,18.87,18.93,99119.7857
2011-04-27 11:00:00,18.93,18.99,18.93,18.97,179104.4776119403,18.93,18.99,18.93,18.97,179104.4776
2011-04-27 11:30:00,18.98,18.98,18.89,18.89,131649.4450822809,18.98,18.98,18.89,18.89,131649.4451
2011-04-27 12:00:00,18.89,18.91,18.87,18.89,76923.07692307692,18.89,18.91,18.87,18.89,76923.0769
2011-04-27 12:30:00,18.89,18.93,18.87,18.93,104094.91006505932,18.89,18.93,18.87,18.93,104094.9101
2011-04-27 13:00:00,18.94,18.94,18.92,18.92,57405.2812858783,18.94,18.94,18.92,18.92,57405.2813
2011-04-27 13:30:00,18.93,18.93,18.92,18.92,33677.7650210486,18.93,18.93,18.92,18.92,33677.765
2011-04-27 14:00:00,18.92,18.94,18.91,18.92,94527.3631840796,18.92,18.94,18.91,18.92,94527.3632
2011-04-27 14:30:00,18.92,18.98,18.9,18.98,125526.2150784539,18.92,18.98,18.9,18.98,125526.2151
2011-04-27 15:00:00,18.97,19.02,18.96,18.98,122847.30195177958,18.97,19.02,18.96,18.98,122847.302
2011-04-27 15:30:00,18.98,19.06,18.98,19.06,344814.389590509,18.98,19.06,18.98,19.06,344814.3896
2011-04-28 09:30:00,19.15,19.21,19.01,19.1,185993.1113662457,19.15,19.21,19.01,19.1,185993.1114
2011-04-28 10:00:00,19.1,19.12,19.08,19.11,142365.09758897818,19.1,19.12,19.08,19.11,142365.0976
2011-04-28 10:30:00,19.11,19.17,19.09,19.16,145426.7125908917,19.11,19.17,19.09,19.16,145426.7126
2011-04-28 11:00:00,19.16,19.17,19.12,19.17,79219.28817451205,19.16,19.17,19.12,19.17,79219.2882
2011-04-28 11:30:00,19.16,19.22,19.15,19.22,104860.3138155377,19.16,19.22,19.15,19.22,104860.3138
2011-04-28 12:00:00,19.21,19.22,19.17,19.21,109070.03444316876,19.21,19.22,19.17,19.21,109070.0344
2011-04-28 12:30:00,19.21,19.24,19.2,19.22,146192.11634137007,19.21,19.24,19.2,19.22,146192.1163
2011-04-28 13:00:00,19.23,19.23,19.16,19.19,99885.18943742824,19.23,19.23,19.16,19.19,99885.1894
2011-04-28 13:30:00,19.18,19.19,19.15,19.16,76540.37504783773,19.18,19.19,19.15,19.16,76540.375
2011-04-28 14:00:00,19.16,19.16,19.13,19.13,67738.2319173364,19.16,19.16,19.13,19.13,67738.2319
2011-04-28 14:30:00,19.13,19.18,19.12,19.18,84194.4125526215,19.13,19.18,19.12,19.18,84194.4126
2011-04-28 15:00:00,19.18,19.18,19.13,19.13,118637.5813241485,19.18,19.18,19.13,19.13,118637.5813
2011-04-28 15:30:00,19.14,19.17,19.09,19.1,463451.9709146575,19.14,19.17,19.09,19.1,463451.9709
2011-04-29 09:30:00,19.1,19.15,19.1,19.12,93379.25755836203,19.1,19.15,19.1,19.12,93379.2576
2011-04-29 10:00:00,19.12,19.17,19.09,19.17,95292.76693455798,19.12,19.17,19.09,19.17,95292.7669
2011-04-29 10:30:00,19.16,19.2,19.14,19.19,64293.9150401837,19.16,19.2,19.14,19.19,64293.915
2011-04-29 11:00:00,19.19,19.22,19.19,19.2,92231.15193264448,19.19,19.22,19.19,19.2,92231.1519
2011-04-29 11:30:00,19.2,19.23,19.18,19.2,320321.4695752009,19.2,19.23,19.18,19.2,320321.4696
2011-04-29 12:00:00,19.18,19.19,19.12,19.14,50516.6475315729,19.18,19.19,19.12,19.14,50516.6475
2011-04-29 12:30:00,19.15,19.16,19.13,19.14,33295.063145809414,19.15,19.16,19.13,19.14,33295.0631
2011-04-29 13:00:00,19.13,19.17,19.13,19.16,35973.976272483735,19.13,19.17,19.13,19.16,35973.9763
2011-04-29 13:30:00,19.16,19.17,19.15,19.15,49368.54190585534,19.16,19.17,19.15,19.15,49368.5419
2011-04-29 14:00:00,19.15,19.16,19.13,19.13,48603.13815537696,19.15,19.16,19.13,19.13,48603.1382
2011-04-29 14:30:00,19.13,19.15,19.1,19.1,65059.31879066208,19.13,19.15,19.1,19.1,65059.3188
2011-04-29 15:00:00,19.1,19.13,19.09,19.13,131266.74320704173,19.1,19.13,19.09,19.13,131266.7432
2011-04-29 15:30:00,19.13,19.13,19.08,19.09,594336.0122464601,19.13,19.13,19.08,19.09,594336.0122
2011-05-02 09:30:00,18.95,19.17,18.95,19.16,304630.6926903942,18.95,19.17,18.95,19.16,304630.6927
2011-05-02 10:00:00,19.16,19.26,19.13,19.24,150401.83696900116,19.16,19.26,19.13,19.24,150401.837
2011-05-02 10:30:00,19.25,19.31,19.23,19.29,237657.86452353612,19.25,19.31,19.23,19.29,237657.8645
2011-05-02 11:00:00,19.29,19.33,19.29,19.29,111366.2456946039,19.29,19.33,19.29,19.29,111366.2457
2011-05-02 11:30:00,19.29,19.32,19.28,19.31,107921.9288174512,19.29,19.32,19.28,19.31,107921.9288
2011-05-02 12:00:00,19.3,19.33,19.24,19.25,137007.27133562954,19.3,19.33,19.24,19.25,137007.2713
2011-05-02 12:30:00,19.24,19.29,19.24,19.26,216226.5595101416,19.24,19.29,19.24,19.26,216226.5595
2011-05-02 13:00:00,19.26,19.26,19.22,19.26,122081.8982013012,19.26,19.26,19.22,19.26,122081.8982
2011-05-02 13:30:00,19.25,19.28,19.23,19.28,311902.0283199388,19.25,19.28,19.23,19.28,311902.0283
2011-05-02 14:00:00,19.28,19.3,19.28,19.29,130118.63758132416,19.28,19.3,19.28,19.29,130118.6376
2011-05-02 14:30:00,19.29,19.36,19.28,19.33,607347.8760045924,19.29,19.36,19.28,19.33,607347.876
2011-05-02 15:00:00,19.33,19.38,19.32,19.37,433983.92652124,19.33,19.38,19.32,19.37,433983.9265
2011-05-02 15:30:00,19.37,19.46,19.35,19.36,1261768.0826636052,19.37,19.46,19.35,19.36,1261768.0827
2011-05-03 09:30:00,19.06,19.14,18.61,19.04,627248.3735170303,19.06,19.14,18.61,19.04,627248.3735
2011-05-03 10:00:00,19.04,19.04,18.86,18.91,360887.86835055496,19.04,19.04,18.86,18.91,360887.8684
2011-05-03 10:30:00,18.92,19.02,18.91,19.01,233448.1438959051,18.92,19.02,18.91,19.01,233448.1439
2011-05-03 11:00:00,19.01,19.07,18.97,19.06,148105.62571756603,19.01,19.07,18.97,19.06,148105.6257
2011-05-03 11:30:00,19.06,19.15,19.03,19.09,152315.3463451971,19.06,19.15,19.03,19.09,152315.3463
2011-05-03 12:00:00,19.09,19.13,19.06,19.09,202066.5901262916,19.09,19.13,19.06,19.09,202066.5901
2011-05-03 12:30:00,19.08,19.13,19.07,19.1,216991.96326062,19.08,19.13,19.07,19.1,216991.9633
2011-05-03 13:00:00,19.09,19.13,19.09,19.1,67738.2319173364,19.09,19.13,19.09,19.1,67738.2319
2011-05-03 13:30:00,19.1,19.13,19.08,19.1,84194.4125526215,19.1,19.13,19.08,19.1,84194.4126
2011-05-03 14:00:00,19.1,19.17,19.07,19.12,95675.46880979717,19.1,19.17,19.07,19.12,95675.4688
2011-05-03 14:30:00,19.12,19.13,19.09,19.12,145809.4144661309,19.12,19.13,19.09,19.12,145809.4145
2011-05-03 15:00:00,19.13,19.17,19.1,19.16,199004.9751243781,19.13,19.17,19.1,19.16,199004.9751
2011-05-03 15:30:00,19.16,19.24,19.15,19.21,377726.75086107926,19.16,19.24,19.15,19.21,377726.7509
2011-05-04 09:30:00,18.89,19.12,18.89,19.0,504783.7734404899,18.89,19.12,18.89,19.0,504783.7734
2011-05-04 10:00:00,18.99,19.01,18.87,18.99,243398.392652124,18.99,19.01,18.87,18.99,243398.3927
2011-05-04 10:30:00,18.99,19.01,18.92,18.96,199770.37887485648,18.99,19.01,18.92,18.96,199770.3789
2011-05-04 11:00:00,18.96,19.03,18.87,18.91,162265.595101416,18.96,19.03,18.87,18.91,162265.5951
2011-05-04 11:30:00,18.9,18.94,18.88,18.88,87638.7294297742,18.9,18.94,18.88,18.88,87638.7294
2011-05-04 12:00:00,18.88,18.9,18.83,18.83,100650.59318790662,18.88,18.9,18.83,18.83,100650.5932
2011-05-04 12:30:00,18.84,18.91,18.84,18.89,173363.94948335248,18.84,18.91,18.84,18.89,173363.9495
2011-05-04 13:00:00,18.9,18.93,18.88,18.89,87256.02755453502,18.9,18.93,18.88,18.89,87256.0276
2011-05-04 13:30:00,18.9,18.97,18.9,18.95,107921.9288174512,18.9,18.97,18.9,18.95,107921.9288
2011-05-04 14:00:00,18.94,19.01,18.93,19.0,112131.64944508228,18.94,19.01,18.93,19.0,112131.6494
2011-05-04 14:30:00,19.01,19.02,18.94,18.94,133180.25258323766,19.01,19.02,18.94,18.94,133180.2526
2011-05-04 15:00:00,18.93,18.96,18.88,18.96,181400.68886337543,18.93,18.96,18.88,18.96,181400.6889
2011-05-04 15:30:00,18.96,19.01,18.94,18.96,344814.389590509,18.96,19.01,18.94,18.96,344814.3896
2011-05-05 09:30:00,18.91,18.99,18.89,18.89,203214.6957520092,18.91,18.99,18.89,18.89,203214.6958
2011-05-05 10:00:00,18.89,18.97,18.86,18.87,125143.51320321472,18.89,18.97,18.86,18.87,125143.5132
2011-05-05 10:30:00,18.87,18.99,18.85,18.95,74626.86567164179,18.87,18.99,18.85,18.95,74626.8657
2011-05-05 11:00:00,18.95,18.98,18.91,18.97,86490.62380405664,18.95,18.98,18.91,18.97,86490.6238
2011-05-05 11:30:00,18.98,19.06,18.97,19.04,176425.564485266,18.98,19.06,18.97,19.04,176425.5645
2011-05-05 12:00:00,19.06,19.13,19.05,19.13,171067.73823191735,19.06,19.13,19.05,19.13,171067.7382
2011-05-05 12:30:00,19.13,19.13,19.08,19.09,150401.83696900116,19.13,19.13,19.08,19.09,150401.837
2011-05-05 13:00:00,19.09,19.11,19.04,19.06,88786.83505549177,19.09,19.11,19.04,19.06,88786.8351
2011-05-05 13:30:00,19.05,19.06,19.0,19.04,99885.18943742824,19.05,19.06,19.0,19.04,99885.1894
2011-05-05 14:00:00,19.04,19.05,18.98,19.02,82280.90317642556,19.04,19.05,18.98,19.02,82280.9032
2011-05-05 14:30:00,19.02,19.04,18.96,18.96,83811.71067738232,19.02,19.04,18.96,18.96,83811.7107
2011-05-05 15:00:00,18.96,18.98,18.82,18.82,229238.42326827403,18.96,18.98,18.82,18.82,229238.4233
2011-05-05 15:30:00,18.81,18.91,18.81,18.87,368159.2039800995,18.81,18.91,18.81,18.87,368159.204
2011-05-06 09:30:00,19.02,19.21,18.97,19.11,161500.19135093762,19.02,19.21,18.97,19.11,161500.1914
2011-05-06 10:00:00,19.12,19.21,19.07,19.2,94144.6613088404,19.12,19.21,19.07,19.2,94144.6613
2011-05-06 10:30:00,19.19,19.25,19.18,19.24,99502.48756218904,19.19,19.25,19.18,19.24,99502.4876
2011-05-06 11:00:00,19.25,19.29,19.23,19.26,134328.35820895524,19.25,19.29,19.23,19.26,134328.3582
2011-05-06 11:30:00,19.25,19.28,19.21,19.22,93379.25755836203,19.25,19.28,19.21,19.22,93379.2576
2011-05-06 12:00:00,19.24,19.25,19.16,19.16,283582.0895522388,19.24,19.25,19.16,19.16,283582.0896
2011-05-06 12:30:00,19.16,19.18,19.05,19.09,92996.55568312285,19.16,19.18,19.05,19.09,92996.5557
2011-05-06 13:00:00,19.09,19.1,18.98,18.99,85342.51817833907,19.09,19.1,18.98,18.99,85342.5182
2011-05-06 13:30:00,18.98,19.02,18.97,18.98,71565.25066972828,18.98,19.02,18.97,18.98,71565.2507
2011-05-06 14:00:00,18.98,19.04,18.96,18.97,62763.10753922695,18.98,19.04,18.96,18.97,62763.1075
2011-05-06 14:30:00,18.97,18.98,18.89,18.93,102946.80443934177,18.97,18.98,18.89,18.93,102946.8044
2011-05-06 15:00:00,18.93,18.99,18.93,18.98,112897.05319556066,18.93,18.99,18.93,18.98,112897.0532
2011-05-06 15:30:00,18.98,19.05,18.96,19.0,298124.760811328,18.98,19.05,18.96,19.0,298124.7608
2011-05-09 09:30:00,19.01,19.1,18.94,18.97,244929.2001530808,19.01,19.1,18.94,18.97,244929.2002
2011-05-09 10:00:00,18.97,19.05,18.94,19.02,147722.92384232685,18.97,19.05,18.94,19.02,147722.9238
2011-05-09 10:30:00,19.0,19.03,18.98,19.03,73096.05817068504,19.0,19.03,18.98,19.03,73096.0582
2011-05-09 11:00:00,19.03,19.07,19.01,19.03,87256.02755453502,19.03,19.07,19.01,19.03,87256.0276
2011-05-09 11:30:00,19.03,19.08,18.98,19.07,67355.5300420972,19.03,19.08,18.98,19.07,67355.53
2011-05-09 12:00:00,19.06,19.11,19.01,19.06,355912.7439724455,19.06,19.11,19.01,19.06,355912.744
2011-05-09 12:30:00,19.06,19.09,19.06,19.07,105243.01569077688,19.06,19.09,19.06,19.07,105243.0157
2011-05-09 13:00:00,19.07,19.08,19.05,19.06,94144.6613088404,19.07,19.08,19.05,19.06,94144.6613
2011-05-09 13:30:00,19.06,19.08,19.05,19.06,66207.42441637964,19.06,19.08,19.05,19.06,66207.4244
2011-05-09 14:00:00,19.07,19.08,19.04,19.05,104094.91006505932,19.07,19.08,19.04,19.05,104094.9101
2011-05-09 14:30:00,19.05,19.08,19.01,19.03,118637.5813241485,19.05,19.08,19.01,19.03,118637.5813
2011-05-09 15:00:00,19.03,19.09,19.03,19.07,91083.0463069269,19.03,19.09,19.03,19.07,91083.0463
2011-05-09 15:30:00,19.07,19.08,19.03,19.06,234213.54764638343,19.07,19.08,19.03,19.06,234213.5476
2011-05-10 09:30:00,19.16,19.22,19.09,19.17,99119.78568694986,19.16,19.22,19.09,19.17,99119.7857
2011-05-10 10:00:00,19.17,19.19,19.11,19.15,42862.61002678913,19.17,19.19,19.11,19.15,42862.61
2011-05-10 10:30:00,19.16,19.2,19.1,19.1,47837.73440489858,19.16,19.2,19.1,19.1,47837.7344
2011-05-10 11:00:00,19.08,19.12,19.08,19.08,46689.62877918102,19.08,19.12,19.08,19.08,46689.6288
2011-05-10 11:30:00,19.07,19.12,19.07,19.12,17221.58438576349,19.07,19.12,19.07,19.12,17221.5844
2011-05-10 12:00:00,19.11,19.12,19.06,19.08,51664.75315729047,19.11,19.12,19.06,19.08,51664.7532
2011-05-10 12:30:00,19.06,19.09,19.06,19.07,46306.92690394183,19.06,19.09,19.06,19.07,46306.9269
2011-05-10 13:00:00,19.07,19.07,19.05,19.07,65824.72254114045,19.07,19.07,19.05,19.07,65824.7225
2011-05-10 13:30:00,19.07,19.07,19.03,19.06,63911.21316494452,19.07,19.07,19.03,19.06,63911.2132
2011-05-10 14:00:00,19.06,19.07,19.04,19.06,71565.25066972828,19.06,19.07,19.04,19.06,71565.2507
2011-05-10 14:30:00,19.06,19.19,19.06,19.19,110218.14006888634,19.06,19.19,19.06,19.19,110218.1401
2011-05-10 15:00:00,19.18,19.24,19.17,19.22,94527.3631840796,19.18,19.24,19.17,19.22,94527.3632
2011-05-10 15:30:00,19.22,19.24,19.19,19.21,208572.52200535784,19.22,19.24,19.19,19.21,208572.522
2011-05-11 09:30:00,19.15,19.22,19.12,19.14,108687.33256792958,19.15,19.22,19.12,19.14,108687.3326
2011-05-11 10:00:00,19.12,19.18,19.11,19.12,108687.33256792958,19.12,19.18,19.11,19.12,108687.3326
2011-05-11 10:30:00,19.12,19.12,19.04,19.1,79601.99004975124,19.12,19.12,19.04,19.1,79601.99
2011-05-11 11:00:00,19.08,19.16,19.08,19.11,233065.4420206659,19.08,19.16,19.08,19.11,233065.442
2011-05-11 11:30:00,19.12,19.14,19.06,19.06,76157.67317259854,19.12,19.14,19.06,19.06,76157.6732
2011-05-11 12:00:00,19.06,19.06,18.9,18.93,116341.37007271335,19.06,19.06,18.9,18.93,116341.3701
2011-05-11 12:30:00,18.92,19.0,18.91,18.97,60084.19441255263,18.92,19.0,18.91,18.97,60084.1944
2011-05-11 13:00:00,18.97,19.0,18.94,18.96,62380.40566398776,18.97,19.0,18.94,18.96,62380.4057
2011-05-11 13:30:00,18.96,18.99,18.9,18.95,176042.8626100268,18.96,18.99,18.9,18.95,176042.8626
2011-05-11 14:00:00,18.96,18.98,18.93,18.93,30233.44814389591,18.96,18.98,18.93,18.93,30233.4481
2011-05-11 14:30:00,18.93,18.99,18.93,18.98,62380.40566398776,18.93,18.99,18.93,18.98,62380.4057
2011-05-11 15:00:00,18.98,19.04,18.98,19.04,71565.25066972828,18.98,19.04,18.98,19.04,71565.2507
2011-05-11 15:30:00,19.04,19.04,18.97,19.0,210103.3295063146,19.04,19.04,18.97,19.0,210103.3295
2011-05-12 09:30:00,19.02,19.02,18.85,18.92,144661.30884041332,19.02,19.02,18.85,18.92,144661.3088
2011-05-12 10:00:00,18.93,19.06,18.92,18.95,135093.7619594336,18.93,19.06,18.92,18.95,135093.762
2011-05-12 10:30:00,18.97,18.98,18.94,18.94,92613.85380788366,18.97,18.98,18.94,18.94,92613.8538
2011-05-12 11:00:00,18.96,19.02,18.9,18.99,126291.61882893227,18.96,19.02,18.9,18.99,126291.6188
2011-05-12 11:30:00,18.99,19.06,18.98,19.03,125908.91695369309,18.99,19.06,18.98,19.03,125908.917
2011-05-12 12:00:00,19.04,19.05,19.02,19.05,24875.621890547263,19.04,19.05,19.02,19.05,24875.6219
2011-05-12 12:30:00,19.06,19.07,19.02,19.07,35208.57252200536,19.06,19.07,19.02,19.07,35208.5725
2011-05-12 13:00:00,19.07,19.15,19.07,19.12,69269.03941829315,19.07,19.15,19.07,19.12,69269.0394
2011-05-12 13:30:00,19.13,19.2,19.12,19.19,101033.2950631458,19.13,19.2,19.12,19.19,101033.2951
2011-05-12 14:00:00,19.19,19.24,19.19,19.22,103329.50631458094,19.19,19.24,19.19,19.22,103329.5063
2011-05-12 14:30:00,19.22,19.25,19.19,19.22,135476.4638346728,19.22,19.25,19.19,19.22,135476.4638
2011-05-12 15:00:00,19.22,19.32,19.21,19.29,225411.4045158821,19.22,19.32,19.21,19.29,225411.4045
2011-05-12 15:30:00,19.29,19.36,19.29,19.3,412169.9196326062,19.29,19.36,19.29,19.3,412169.9196
2011-05-13 09:30:00,19.29,19.33,19.12,19.15,228473.01951779565,19.29,19.33,19.12,19.15,228473.0195
2011-05-13 10:00:00,19.16,19.17,19.06,19.1,81898.20130118637,19.16,19.17,19.06,19.1,81898.2013
2011-05-13 10:30:00,19.1,19.13,19.07,19.08,120168.38882510526,19.1,19.13,19.07,19.08,120168.3888
2011-05-13 11:00:00,19.07,19.07,18.89,18.91,99119.78568694986,19.07,19.07,18.89,18.91,99119.7857
2011-05-13 11:30:00,18.91,18.96,18.91,18.93,179104.4776119403,18.91,18.96,18.91,18.93,179104.4776
2011-05-13 12:00:00,18.92,18.94,18.84,18.89,174512.05510907003,18.92,18.94,18.84,18.89,174512.0551
2011-05-13 12:30:00,18.89,18.97,18.88,18.93,88404.13318025258,18.89,18.97,18.88,18.93,88404.1332
2011-05-13 13:00:00,18.93,18.93,18.88,18.89,29085.34251817834,18.93,18.93,18.88,18.89,29085.3425
2011-05-13 13:30:00,18.89,18.91,18.85,18.88,44393.417527745885,18.89,18.91,18.85,18.88,44393.4175
2011-05-13 14:00:00,18.89,18.93,18.86,18.93,119402.98507462688,18.89,18.93,18.86,18.93,119402.9851
2011-05-13 14:30:00,18.93,18.97,18.93,18.94,80750.09567546881,18.93,18.97,18.93,18.94,80750.0957
2011-05-13 15:00:00,18.94,18.94,18.87,18.88,94910.0650593188,18.94,18.94,18.87,18.88,94910.0651
2011-05-13 15:30:00,18.88,18.92,18.87,18.91,196708.76387294292,18.88,18.92,18.87,18.91,196708.7639
2011-05-16 09:30:00,18.81,18.89,18.73,18.76,154611.55759663222,18.81,18.89,18.73,18.76,154611.5576
2011-05-16 10:00:00,18.79,18.83,18.77,18.82,127057.02257941064,18.79,18.83,18.77,18.82,127057.0226
2011-05-16 10:30:00,18.83,18.9,18.83,18.88,96058.17068503636,18.83,18.9,18.83,18.88,96058.1707
2011-05-16 11:00:00,18.88,18.92,18.87,18.9,48603.13815537696,18.88,18.92,18.87,18.9,48603.1382
2011-05-16 11:30:00,18.92,18.93,18.8,18.81,137007.27133562954,18.92,18.93,18.8,18.81,137007.2713
2011-05-16 12:00:00,18.81,18.85,18.78,18.83,77688.4806735553,18.81,18.85,18.78,18.83,77688.4807
2011-05-16 12:30:00,18.86,18.89,18.84,18.84,62763.10753922695,18.86,18.89,18.84,18.84,62763.1075
2011-05-16 13:00:00,18.84,18.89,18.82,18.88,66590.12629161883,18.84,18.89,18.82,18.88,66590.1263
2011-05-16 13:30:00,18.89,18.94,18.89,18.9,47455.0325296594,18.89,18.94,18.89,18.9,47455.0325
2011-05-16 14:00:00,18.9,18.95,18.88,18.91,57787.98316111749,18.9,18.95,18.88,18.91,57787.9832
2011-05-16 14:30:00,18.91,18.93,18.83,18.84,90317.64255644853,18.91,18.93,18.83,18.84,90317.6426
2011-05-16 15:00:00,18.84,18.88,18.84,18.88,112897.05319556066,18.84,18.88,18.84,18.88,112897.0532
2011-05-16 15:30:00,18.87,18.89,18.84,18.88,254114.0451588213,18.87,18.89,18.84,18.88,254114.0452
2011-05-17 09:30:00,18.85,18.85,18.68,18.74,153080.75009567547,18.85,18.85,18.68,18.74,153080.7501
2011-05-17 10:00:00,18.74,18.77,18.7,18.75,150401.83696900116,18.74,18.77,18.7,18.75,150401.837
2011-05-17 10:30:00,18.75,18.76,18.68,18.69,117489.47569843092,18.75,18.76,18.68,18.69,117489.4757
2011-05-17 11:00:00,18.69,18.7,18.64,18.65,34060.46689628779,18.69,18.7,18.64,18.65,34060.4669
2011-05-17 11:30:00,18.66,18.66,18.59,18.6,61997.70378874857,18.66,18.66,18.59,18.6,61997.7038
2011-05-17 12:00:00,18.6,18.64,18.58,18.62,54726.36815920398,18.6,18.64,18.58,18.62,54726.3682
2011-05-17 12:30:00,18.61,18.64,18.59,18.61,91083.0463069269,18.61,18.64,18.59,18.61,91083.0463
2011-05-17 13:00:00,18.6,18.63,18.59,18.61,104477.6119402985,18.6,18.63,18.59,18.61,104477.6119
2011-05-17 13:30:00,18.62,18.69,18.61,18.69,73478.76004592422,18.62,18.69,18.61,18.69,73478.76
2011-05-17 14:00:00,18.69,18.72,18.67,18.69,75774.97129735936,18.69,18.72,18.67,18.69,75774.9713
2011-05-17 14:30:00,18.68,18.7,18.65,18.7,194412.55262150784,18.68,18.7,18.65,18.7,194412.5526
2011-05-17 15:00:00,18.7,18.7,18.66,18.68,222349.78951396863,18.7,18.7,18.66,18.68,222349.7895
2011-05-17 15:30:00,18.68,18.75,18.67,18.73,449674.7034060467,18.68,18.75,18.67,18.73,449674.7034
2011-05-18 09:30:00,18.68,18.73,18.62,18.69,160352.08572522007,18.68,18.73,18.62,18.69,160352.0857
2011-05-18 10:00:00,18.7,18.76,18.69,18.74,181783.39073861463,18.7,18.76,18.69,18.74,181783.3907
2011-05-18 10:30:00,18.74,18.81,18.74,18.79,85342.51817833907,18.74,18.81,18.74,18.79,85342.5182
2011-05-18 11:00:00,18.79,18.8,18.76,18.78,62763.10753922695,18.79,18.8,18.76,18.78,62763.1075
2011-05-18 11:30:00,18.78,18.81,18.76,18.78,67355.5300420972,18.78,18.81,18.76,18.78,67355.53
2011-05-18 12:00:00,18.78,18.81,18.75,18.81,24110.21814006889,18.78,18.81,18.75,18.81,24110.2181
2011-05-18 12:30:00,18.81,18.86,18.81,18.86,44393.417527745885,18.81,18.86,18.81,18.86,44393.4175
2011-05-18 13:00:00,18.86,18.91,18.86,18.9,85725.22005357826,18.86,18.91,18.86,18.9,85725.2201
2011-05-18 13:30:00,18.9,18.99,18.9,18.99,99119.78568694986,18.9,18.99,18.9,18.99,99119.7857
2011-05-18 14:00:00,18.97,19.03,18.94,19.02,132032.1469575201,18.97,19.03,18.94,19.02,132032.147
2011-05-18 14:30:00,19.03,19.06,19.01,19.04,130501.33945656336,19.03,19.06,19.01,19.04,130501.3395
2011-05-18 15:00:00,19.05,19.1,19.02,19.1,119020.28319938768,19.05,19.1,19.02,19.1,119020.2832
2011-05-18 15:30:00,19.1,19.11,19.07,19.08,180635.28511289705,19.1,19.11,19.07,19.08,180635.2851
2011-05-19 09:30:00,19.12,19.15,18.99,19.07,159586.6819747417,19.12,19.15,18.99,19.07,159586.682
2011-05-19 10:00:00,19.07,19.07,18.93,19.01,102564.10256410256,19.07,19.07,18.93,19.01,102564.1026
2011-05-19 10:30:00,19.01,19.01,18.9,18.91,234213.54764638343,19.01,19.01,18.9,18.91,234213.5476
2011-05-19 11:00:00,18.92,18.98,18.91,18.97,64676.61691542289,18.92,18.98,18.91,18.97,64676.6169
2011-05-19 11:30:00,18.97,18.99,18.95,18.97,96058.17068503636,18.97,18.99,18.95,18.97,96058.1707
2011-05-19 12:00:00,18.98,19.04,18.97,19.03,44010.7156525067,18.98,19.04,18.97,19.03,44010.7157
2011-05-19 12:30:00,19.03,19.05,19.01,19.04,61232.300038270194,19.03,19.05,19.01,19.04,61232.3
2011-05-19 13:00:00,19.04,19.06,19.04,19.05,117872.17757367012,19.04,19.06,19.04,19.05,117872.1776
2011-05-19 13:30:00,19.05,19.05,19.0,19.01,59318.79066207425,19.05,19.05,19.0,19.01,59318.7907
2011-05-19 14:00:00,19.02,19.03,19.0,19.01,31381.553769613474,19.02,19.03,19.0,19.01,31381.5538
2011-05-19 14:30:00,19.01,19.01,18.97,19.0,22196.708763872943,19.01,19.01,18.97,19.0,22196.7088
2011-05-19 15:00:00,18.99,19.02,18.98,19.01,55109.07003444317,18.99,19.02,18.98,19.01,55109.07
2011-05-19 15:30:00,19.02,19.03,19.0,19.0,217374.6651358592,19.02,19.03,19.0,19.0,217374.6651
2011-05-20 09:30:00,18.98,18.99,18.88,18.91,141599.6938384998,18.98,18.99,18.88,18.91,141599.6938
2011-05-20 10:00:00,18.92,18.95,18.86,18.89,239954.0757749713,18.92,18.95,18.86,18.89,239954.0758
2011-05-20 10:30:00,18.88,18.94,18.79,18.81,78071.18254879449,18.88,18.94,18.79,18.81,78071.1825
2011-05-20 11:00:00,18.81,18.84,18.79,18.83,42097.20627631075,18.81,18.84,18.79,18.83,42097.2063
2011-05-20 11:30:00,18.82,18.87,18.82,18.83,61232.300038270194,18.82,18.87,18.82,18.83,61232.3
2011-05-20 12:00:00,18.83,18.9,18.82,18.9,64676.61691542289,18.83,18.9,18.82,18.9,64676.6169
2011-05-20 12:30:00,18.9,18.95,18.9,18.9,36739.38002296211,18.9,18.95,18.9,18.9,36739.38
2011-05-20 13:00:00,18.9,18.94,18.9,18.94,22196.708763872943,18.9,18.94,18.9,18.94,22196.7088
2011-05-20 13:30:00,18.94,18.99,18.94,18.95,32146.95752009185,18.94,18.99,18.94,18.95,32146.9575
2011-05-20 14:00:00,18.95,18.96,18.91,18.93,137389.97321086875,18.95,18.96,18.91,18.93,137389.9732
2011-05-20 14:30:00,18.93,18.99,18.93,18.94,76540.37504783773,18.93,18.99,18.93,18.94,76540.375
2011-05-20 15:00:00,18.94,18.95,18.91,18.93,119402.98507462688,18.94,18.95,18.91,18.93,119402.9851
2011-05-20 15:30:00,18.93,18.94,18.86,18.87,226942.2120168389,18.93,18.94,18.86,18.87,226942.212
2011-05-23 09:30:00,18.7,18.7,18.5,18.53,282816.68580176047,18.7,18.7,18.5,18.53,282816.6858
2011-05-23 10:00:00,18.53,18.6,18.51,18.54,295828.54955989285,18.53,18.6,18.51,18.54,295828.5496
2011-05-23 10:30:00,18.54,18.56,18.44,18.46,62763.10753922695,18.54,18.56,18.44,18.46,62763.1075
2011-05-23 11:00:00,18.46,18.47,18.42,18.45,28702.64064293915,18.46,18.47,18.42,18.45,28702.6406
2011-05-23 11:30:00,18.45,18.47,18.42,18.44,58170.68503635668,18.45,18.47,18.42,18.44,58170.685
2011-05-23 12:00:00,18.44,18.45,18.4,18.43,24875.621890547263,18.44,18.45,18.4,18.43,24875.6219
2011-05-23 12:30:00,18.44,18.5,18.44,18.46,83429.00880214313,18.44,18.5,18.44,18.46,83429.0088
2011-05-23 13:00:00,18.46,18.47,18.41,18.41,26023.72751626483,18.46,18.47,18.41,18.41,26023.7275
2011-05-23 13:30:00,18.41,18.44,18.41,18.43,67355.5300420972,18.41,18.44,18.41,18.43,67355.53
2011-05-23 14:00:00,18.44,18.49,18.43,18.44,188672.02449292003,18.44,18.49,18.43,18.44,188672.0245
2011-05-23 14:30:00,18.44,18.54,18.43,18.52,158438.5763490241,18.44,18.54,18.43,18.52,158438.5763
2011-05-23 15:00:00,18.53,18.56,18.49,18.51,116724.07194795254,18.53,18.56,18.49,18.51,116724.0719
2011-05-23 15:30:00,18.51,18.55,18.49,18.51,300420.9720627631,18.51,18.55,18.49,18.51,300420.9721
2011-05-24 09:30:00,18.53,18.53,18.34,18.4,92613.85380788366,18.53,18.53,18.34,18.4,92613.8538
2011-05-24 10:00:00,18.41,18.45,18.37,18.39,86873.32567929583,18.41,18.45,18.37,18.39,86873.3257
2011-05-24 10:30:00,18.39,18.4,18.31,18.31,59318.79066207425,18.39,18.4,18.31,18.31,59318.7907
2011-05-24 11:00:00,18.32,18.36,18.32,18.34,47455.0325296594,18.32,18.36,18.32,18.34,47455.0325
2011-05-24 11:30:00,18.34,18.34,18.27,18.28,187141.21699196327,18.34,18.34,18.27,18.28,187141.217
2011-05-24 12:00:00,18.29,18.29,18.26,18.26,106391.12131649443,18.29,18.29,18.26,18.26,106391.1213
2011-05-24 12:30:00,18.26,18.28,18.25,18.27,51664.75315729047,18.26,18.28,18.25,18.27,51664.7532
2011-05-24 13:00:00,18.27,18.3,18.27,18.28,63145.80941446614,18.27,18.3,18.27,18.28,63145.8094
2011-05-24 13:30:00,18.28,18.3,18.26,18.29,67355.5300420972,18.28,18.3,18.26,18.29,67355.53
2011-05-24 14:00:00,18.29,18.3,18.27,18.29,186758.51511672407,18.29,18.3,18.27,18.29,186758.5151
2011-05-24 14:30:00,18.29,18.3,18.29,18.29,140451.58821278226,18.29,18.3,18.29,18.29,140451.5882
2011-05-24 15:00:00,18.29,18.36,18.29,18.35,213547.64638346728,18.29,18.36,18.29,18.35,213547.6464
2011-05-24 15:30:00,18.35,18.36,18.3,18.32,208572.52200535784,18.35,18.36,18.3,18.32,208572.522
2011-05-25 09:30:00,18.35,18.36,18.23,18.31,209720.6276310754,18.35,18.36,18.23,18.31,209720.6276
2011-05-25 10:00:00,18.33,18.33,18.27,18.31,126674.32070417146,18.33,18.33,18.27,18.31,126674.3207
2011-05-25 10:30:00,18.31,18.38,18.3,18.34,50133.94565633372,18.31,18.38,18.3,18.34,50133.9457
2011-05-25 11:00:00,18.35,18.4,18.35,18.39,73478.76004592422,18.35,18.4,18.35,18.39,73478.76
2011-05-25 11:30:00,18.39,18.39,18.36,18.37,131266.74320704173,18.39,18.39,18.36,18.37,131266.7432
2011-05-25 12:00:00,18.37,18.38,18.35,18.35,80367.39380022962,18.37,18.38,18.35,18.35,80367.3938
2011-05-25 12:30:00,18.36,18.42,18.36,18.41,34443.16877152698,18.36,18.42,18.36,18.41,34443.1688
2011-05-25 13:00:00,18.42,18.43,18.39,18.39,27171.833141982395,18.42,18.43,18.39,18.39,27171.8331
2011-05-25 13:30:00,18.39,18.41,18.38,18.41,27554.535017221584,18.39,18.41,18.38,18.41,27554.535
2011-05-25 14:00:00,18.41,18.42,18.39,18.4,62380.40566398776,18.41,18.42,18.39,18.4,62380.4057
2011-05-25 14:30:00,18.4,18.44,18.39,18.43,62763.10753922695,18.4,18.44,18.39,18.43,62763.1075
2011-05-25 15:00:00,18.43,18.48,18.42,18.45,95675.46880979717,18.43,18.48,18.42,18.45,95675.4688
2011-05-25 15:30:00,18.45,18.46,18.4,18.42,169919.63260619977,18.45,18.46,18.4,18.42,169919.6326
2011-05-26 09:30:00,18.33,18.42,18.3,18.3,176808.26636050516,18.33,18.42,18.3,18.3,176808.2664
2011-05-26 10:00:00,18.3,18.37,18.27,18.28,111748.94756984308,18.3,18.37,18.27,18.28,111748.9476
2011-05-26 10:30:00,18.29,18.31,18.26,18.27,40183.69690011481,18.29,18.31,18.26,18.27,40183.6969
2011-05-26 11:00:00,18.26,18.3,18.24,18.3,48985.84003061615,18.26,18.3,18.24,18.3,48985.84
2011-05-26 11:30:00,18.3,18.38,18.29,18.38,28702.64064293915,18.3,18.38,18.29,18.38,28702.6406
2011-05-26 12:00:00,18.37,18.41,18.36,18.41,24492.920015308075,18.37,18.41,18.36,18.41,24492.92
2011-05-26 12:30:00,18.4,18.44,18.38,18.42,44776.119402985074,18.4,18.44,18.38,18.42,44776.1194
2011-05-26 13:00:00,18.43,18.47,18.43,18.47,50516.6475315729,18.43,18.47,18.43,18.47,50516.6475
2011-05-26 13:30:00,18.46,18.47,18.42,18.43,55874.473784921545,18.46,18.47,18.42,18.43,55874.4738
2011-05-26 14:00:00,18.44,18.46,18.43,18.45,60466.89628779182,18.44,18.46,18.43,18.45,60466.8963
2011-05-26 14:30:00,18.45,18.5,18.45,18.49,63911.21316494452,18.45,18.5,18.45,18.49,63911.2132
2011-05-26 15:00:00,18.51,18.51,18.46,18.49,89169.53693073096,18.51,18.51,18.46,18.49,89169.5369
2011-05-26 15:30:00,18.49,18.52,18.47,18.48,196326.0619977038,18.49,18.52,18.47,18.48,196326.062
2011-05-27 09:30:00,18.48,18.61,18.43,18.45,115958.66819747417,18.48,18.61,18.43,18.45,115958.6682
2011-05-27 10:00:00,18.45,18.45,18.39,18.41,72713.35629544585,18.45,18.45,18.39,18.41,72713.3563
2011-05-27 10:30:00,18.41,18.43,18.4,18.43,26406.42939150401,18.41,18.43,18.4,18.43,26406.4294
2011-05-27 11:00:00,18.43,18.51,18.43,18.48,61997.70378874857,18.43,18.51,18.43,18.48,61997.7038
2011-05-27 11:30:00,18.49,18.49,18.46,18.49,18369.690011481056,18.49,18.49,18.46,18.49,18369.69
2011-05-27 12:00:00,18.49,18.52,18.49,18.51,24110.21814006889,18.49,18.52,18.49,18.51,24110.2181
2011-05-27 12:30:00,18.51,18.52,18.49,18.49,18369.690011481056,18.51,18.52,18.49,18.49,18369.69
2011-05-27 13:00:00,18.48,18.5,18.48,18.49,24875.621890547263,18.48,18.5,18.48,18.49,24875.6219
2011-05-27 13:30:00,18.49,18.52,18.49,18.51,36356.67814772292,18.49,18.52,18.49,18.51,36356.6781
2011-05-27 14:00:00,18.51,18.53,18.5,18.52,29468.044393417527,18.51,18.53,18.5,18.52,29468.0444
2011-05-27 14:30:00,18.52,18.53,18.49,18.5,47455.0325296594,18.52,18.53,18.49,18.5,47455.0325
2011-05-27 15:00:00,18.5,18.53,18.49,18.52,44776.119402985074,18.5,18.53,18.49,18.52,44776.1194
2011-05-27 15:30:00,18.51,18.53,18.5,18.51,118254.8794489093,18.51,18.53,18.5,18.51,118254.8794
2011-05-31 09:30:00,18.68,18.72,18.56,18.62,225028.7026406429,18.68,18.72,18.56,18.62,225028.7026
2011-05-31 10:00:00,18.57,18.62,18.54,18.57,117106.77382319172,18.57,18.62,18.54,18.57,117106.7738
2011-05-31 10:30:00,18.55,18.58,18.55,18.55,97206.27631075392,18.55,18.58,18.55,18.55,97206.2763
2011-05-31 11:00:00,18.55,18.59,18.55,18.57,45924.22502870264,18.55,18.59,18.55,18.57,45924.225
2011-05-31 11:30:00,18.59,18.62,18.55,18.56,41331.802525832376,18.59,18.62,18.55,18.56,41331.8025
2011-05-31 12:00:00,18.55,18.58,18.55,18.58,50516.6475315729,18.55,18.58,18.55,18.58,50516.6475
2011-05-31 12:30:00,18.58,18.58,18.55,18.57,29085.34251817834,18.58,18.58,18.55,18.57,29085.3425
2011-05-31 13:00:00,18.59,18.61,18.58,18.6,44010.7156525067,18.59,18.61,18.58,18.6,44010.7157
2011-05-31 13:30:00,18.59,18.63,18.58,18.62,44393.417527745885,18.59,18.63,18.58,18.62,44393.4175
2011-05-31 14:00:00,18.62,18.65,18.61,18.65,88404.13318025258,18.62,18.65,18.61,18.65,88404.1332
2011-05-31 14:30:00,18.64,18.68,18.63,18.67,70034.44316877153,18.64,18.68,18.63,18.67,70034.4432
2011-05-31 15:00:00,18.67,18.69,18.67,18.67,82280.90317642556,18.67,18.69,18.67,18.67,82280.9032
2011-05-31 15:30:00,18.67,18.77,18.66,18.77,323000.38270187523,18.67,18.77,18.66,18.77,323000.3827
2011-06-01 09:30:00,18.76,18.87,18.75,18.81,410639.1121316495,18.76,18.87,18.75,18.81,410639.1121
2011-06-01 10:00:00,18.82,18.82,18.69,18.71,150019.13509376196,18.82,18.82,18.69,18.71,150019.1351
2011-06-01 10:30:00,18.71,18.71,18.61,18.64,179487.1794871795,18.71,18.71,18.61,18.64,179487.1795
2011-06-01 11:00:00,18.64,18.65,18.62,18.64,57022.57941063911,18.64,18.65,18.62,18.64,57022.5794
2011-06-01 11:30:00,18.64,18.65,18.6,18.63,115575.96632223498,18.64,18.65,18.6,18.63,115575.9663
2011-06-01 12:00:00,18.62,18.64,18.54,18.54,99502.48756218904,18.62,18.64,18.54,18.54,99502.4876
2011-06-01 12:30:00,18.54,18.58,18.54,18.57,74244.1637964026,18.54,18.58,18.54,18.57,74244.1638
2011-06-01 13:00:00,18.57,18.57,18.49,18.51,70799.8469192499,18.57,18.57,18.49,18.51,70799.8469
2011-06-01 13:30:00,18.5,18.55,18.49,18.54,85725.22005357826,18.5,18.55,18.49,18.54,85725.2201
2011-06-01 14:00:00,18.54,18.55,18.51,18.51,48220.43628013777,18.54,18.55,18.51,18.51,48220.4363
2011-06-01 14:30:00,18.51,18.54,18.48,18.53,110983.54381936471,18.51,18.54,18.48,18.53,110983.5438
2011-06-01 15:00:00,18.53,18.54,18.51,18.52,115193.2644469958,18.53,18.54,18.51,18.52,115193.2644
2011-06-01 15:30:00,18.51,18.53,18.45,18.47,398775.3539992346,18.51,18.53,18.45,18.47,398775.354
2011-06-02 09:30:00,18.46,18.48,18.37,18.43,58170.68503635668,18.46,18.48,18.37,18.43,58170.685
2011-06-02 10:00:00,18.45,18.51,18.45,18.48,183696.90011481056,18.45,18.51,18.45,18.48,183696.9001
2011-06-02 10:30:00,18.48,18.48,18.43,18.45,110600.84194412552,18.48,18.48,18.43,18.45,110600.8419
2011-06-02 11:00:00,18.43,18.45,18.41,18.42,128205.12820512822,18.43,18.45,18.41,18.42,128205.1282
2011-06-02 11:30:00,18.42,18.43,18.35,18.37,63911.21316494452,18.42,18.43,18.35,18.37,63911.2132
2011-06-02 12:00:00,18.37,18.38,18.34,18.35,32529.65939533104,18.37,18.38,18.34,18.35,32529.6594
2011-06-02 12:30:00,18.35,18.39,18.33,18.37,41714.504401071565,18.35,18.39,18.33,18.37,41714.5044
2011-06-02 13:00:00,18.38,18.4,18.34,18.37,56257.175660160734,18.38,18.4,18.34,18.37,56257.1757
2011-06-02 13:30:00,18.37,18.42,18.36,18.41,90700.34443168771,18.37,18.42,18.36,18.41,90700.3444
2011-06-02 14:00:00,18.41,18.44,18.38,18.4,60466.89628779182,18.41,18.44,18.38,18.4,60466.8963
2011-06-02 14:30:00,18.4,18.46,18.4,18.46,136241.86758515117,18.4,18.46,18.4,18.46,136241.8676
2011-06-02 15:00:00,18.46,18.46,18.4,18.43,118637.5813241485,18.46,18.46,18.4,18.43,118637.5813
2011-06-02 15:30:00,18.43,18.45,18.42,18.44,264446.9957902794,18.43,18.45,18.42,18.44,264446.9958
2011-06-03 09:30:00,18.25,18.25,18.05,18.07,243781.0945273632,18.25,18.25,18.05,18.07,243781.0945
2011-06-03 10:00:00,18.08,18.17,18.08,18.13,92231.15193264448,18.08,18.17,18.08,18.13,92231.1519
2011-06-03 10:30:00,18.14,18.22,18.13,18.18,158821.2782242633,18.14,18.22,18.13,18.18,158821.2782
2011-06-03 11:00:00,18.18,18.19,18.14,18.16,169919.63260619977,18.18,18.19,18.14,18.16,169919.6326
2011-06-03 11:30:00,18.16,18.16,18.14,18.14,116724.07194795254,18.16,18.16,18.14,18.14,116724.0719
2011-06-03 12:00:00,18.14,18.14,18.11,18.11,81132.797550708,18.14,18.14,18.11,18.11,81132.7976
2011-06-03 12:30:00,18.12,18.21,18.11,18.21,75009.56754688098,18.12,18.21,18.11,18.21,75009.5675
2011-06-03 13:00:00,18.21,18.21,18.2,18.21,34060.46689628779,18.21,18.21,18.2,18.21,34060.4669
2011-06-03 13:30:00,18.21,18.21,18.19,18.19,86873.32567929583,18.21,18.21,18.19,18.19,86873.3257
2011-06-03 14:00:00,18.19,18.21,18.18,18.18,68503.63566781477,18.19,18.21,18.18,18.18,68503.6357
2011-06-03 14:30:00,18.19,18.29,18.18,18.24,295445.84768465365,18.19,18.29,18.18,18.24,295445.8477
2011-06-03 15:00:00,18.24,18.24,18.16,18.18,187906.62074244165,18.24,18.24,18.16,18.18,187906.6207
2011-06-03 15:30:00,18.18,18.23,18.16,18.16,215843.8576349024,18.18,18.23,18.16,18.16,215843.8576
2011-06-06 09:30:00,18.06,18.13,17.97,18.01,81515.49942594719,18.06,18.13,17.97,18.01,81515.4994
2011-06-06 10:00:00,18.01,18.02,17.95,17.96,71947.95254496747,18.01,18.02,17.95,17.96,71947.9525
2011-06-06 10:30:00,17.96,17.97,17.92,17.95,55491.77190968236,17.96,17.97,17.92,17.95,55491.7719
2011-06-06 11:00:00,17.94,18.03,17.94,17.99,73861.46192116341,17.94,18.03,17.94,17.99,73861.4619
2011-06-06 11:30:00,17.99,18.0,17.95,17.98,49368.54190585534,17.99,18.0,17.95,17.98,49368.5419
2011-06-06 12:00:00,17.98,17.99,17.95,17.99,52430.15690776885,17.98,17.99,17.95,17.99,52430.1569
2011-06-06 12:30:00,17.98,17.98,17.96,17.96,45924.22502870264,17.98,17.98,17.96,17.96,45924.225
2011-06-06 13:00:00,17.96,18.0,17.96,17.97,44776.119402985074,17.96,18.0,17.96,17.97,44776.1194
2011-06-06 13:30:00,17.97,17.97,17.92,17.96,30616.150019135097,17.97,17.97,17.92,17.96,30616.15
2011-06-06 14:00:00,17.96,18.01,17.95,17.95,125143.51320321472,17.96,18.01,17.95,17.95,125143.5132
2011-06-06 14:30:00,17.94,17.98,17.94,17.94,105625.71756601609,17.94,17.98,17.94,17.94,105625.7176
2011-06-06 15:00:00,17.96,17.97,17.9,17.9,87638.7294297742,17.96,17.97,17.9,17.9,87638.7294
2011-06-06 15:30:00,17.9,17.92,17.85,17.87,411404.5158821279,17.9,17.92,17.85,17.87,411404.5159
2011-06-07 09:30:00,17.87,17.93,17.82,17.86,287791.8101798699,17.87,17.93,17.82,17.86,287791.8102
2011-06-07 10:00:00,17.88,17.95,17.86,17.94,154994.25947187142,17.88,17.95,17.86,17.94,154994.2595
2011-06-07 10:30:00,17.93,18.01,17.93,18.01,133945.65633371603,17.93,18.01,17.93,18.01,133945.6563
2011-06-07 11:00:00,18.01,18.03,18.0,18.02,154228.85572139305,18.01,18.03,18.0,18.02,154228.8557
2011-06-07 11:30:00,18.02,18.02,17.98,18.0,131649.4450822809,18.02,18.02,17.98,18.0,131649.4451
2011-06-07 12:00:00,18.01,18.07,18.0,18.06,95675.46880979717,18.01,18.07,18.0,18.06,95675.4688
2011-06-07 12:30:00,18.05,18.09,18.05,18.08,77688.4806735553,18.05,18.09,18.05,18.08,77688.4807
2011-06-07 13:00:00,18.08,18.12,18.08,18.1,47837.73440489858,18.08,18.12,18.08,18.1,47837.7344
2011-06-07 13:30:00,18.1,18.11,18.06,18.08,141599.6938384998,18.1,18.11,18.06,18.08,141599.6938
2011-06-07 14:00:00,18.08,18.1,18.07,18.09,108687.33256792958,18.08,18.1,18.07,18.09,108687.3326
2011-06-07 14:30:00,18.09,18.11,18.07,18.08,119020.28319938768,18.09,18.11,18.07,18.08,119020.2832
2011-06-07 15:00:00,18.08,18.1,18.06,18.08,65824.72254114045,18.08,18.1,18.06,18.08,65824.7225
2011-06-07 15:30:00,18.07,18.1,17.97,17.97,564867.9678530425,18.07,18.1,17.97,17.97,564867.9679
2011-06-08 09:30:00,17.9,17.99,17.78,17.93,53195.560658247225,17.9,17.99,17.78,17.93,53195.5607
2011-06-08 10:00:00,17.93,17.95,17.91,17.91,64676.61691542289,17.93,17.95,17.91,17.91,64676.6169
2011-06-08 10:30:00,17.91,18.0,17.91,17.99,144278.60696517414,17.91,18.0,17.91,17.99,144278.607
2011-06-08 11:00:00,18.0,18.03,17.97,17.97,174512.05510907003,18.0,18.03,17.97,17.97,174512.0551
2011-06-08 11:30:00,17.97,18.04,17.97,18.04,134711.0600841944,17.97,18.04,17.97,18.04,134711.0601
2011-06-08 12:00:00,18.04,18.04,18.02,18.03,125143.51320321472,18.04,18.04,18.02,18.03,125143.5132
2011-06-08 12:30:00,18.03,18.06,18.02,18.06,61232.300038270194,18.03,18.06,18.02,18.06,61232.3
2011-06-08 13:00:00,18.06,18.09,18.03,18.04,66590.12629161883,18.06,18.09,18.03,18.04,66590.1263
2011-06-08 13:30:00,18.04,18.04,17.99,18.01,233830.8457711443,18.04,18.04,17.99,18.01,233830.8458
2011-06-08 14:00:00,17.99,18.01,17.96,17.98,67738.2319173364,17.99,18.01,17.96,17.98,67738.2319
2011-06-08 14:30:00,17.98,18.04,17.98,18.0,114810.5625717566,17.98,18.04,17.98,18.0,114810.5626
2011-06-08 15:00:00,18.0,18.04,17.98,17.99,71565.25066972828,18.0,18.04,17.98,17.99,71565.2507
2011-06-08 15:30:00,18.0,18.03,17.98,18.01,181017.98698813625,18.0,18.03,17.98,18.01,181017.987
2011-06-09 09:30:00,18.05,18.06,17.91,18.0,137007.27133562954,18.05,18.06,17.91,18.0,137007.2713
2011-06-09 10:00:00,18.02,18.08,18.0,18.07,95292.76693455798,18.02,18.08,18.0,18.07,95292.7669
2011-06-09 10:30:00,18.07,18.15,18.07,18.15,42479.90815154994,18.07,18.15,18.07,18.15,42479.9082
2011-06-09 11:00:00,18.13,18.16,18.12,18.16,111748.94756984308,18.13,18.16,18.12,18.16,111748.9476
2011-06-09 11:30:00,18.16,18.21,18.15,18.19,39035.59127439725,18.16,18.21,18.15,18.19,39035.5913
2011-06-09 12:00:00,18.19,18.22,18.19,18.21,47837.73440489858,18.19,18.22,18.19,18.21,47837.7344
2011-06-09 12:30:00,18.21,18.24,18.19,18.21,73478.76004592422,18.21,18.24,18.19,18.21,73478.76
2011-06-09 13:00:00,18.21,18.25,18.21,18.25,40949.10065059319,18.21,18.25,18.21,18.25,40949.1007
2011-06-09 13:30:00,18.25,18.28,18.25,18.28,26023.72751626483,18.25,18.28,18.25,18.28,26023.7275
2011-06-09 14:00:00,18.27,18.28,18.23,18.26,78071.18254879449,18.27,18.28,18.23,18.26,78071.1825
2011-06-09 14:30:00,18.25,18.3,18.25,18.29,71947.95254496747,18.25,18.3,18.25,18.29,71947.9525
2011-06-09 15:00:00,18.29,18.29,18.24,18.25,77305.77879831611,18.29,18.29,18.24,18.25,77305.7788
2011-06-09 15:30:00,18.25,18.26,18.18,18.22,437428.2433983927,18.25,18.26,18.18,18.22,437428.2434
2011-06-10 09:30:00,18.19,18.22,18.06,18.12,195560.65824722545,18.19,18.22,18.06,18.12,195560.6582
2011-06-10 10:00:00,18.12,18.12,18.03,18.07,130884.04133180254,18.12,18.12,18.03,18.07,130884.0413
2011-06-10 10:30:00,18.07,18.09,18.04,18.06,108304.6306926904,18.07,18.09,18.04,18.06,108304.6307
2011-06-10 11:00:00,18.06,18.07,18.01,18.06,180252.58323765788,18.06,18.07,18.01,18.06,180252.5832
2011-06-10 11:30:00,18.06,18.09,18.05,18.08,77305.77879831611,18.06,18.09,18.05,18.08,77305.7788
2011-06-10 12:00:00,18.08,18.08,18.05,18.06,109070.03444316876,18.08,18.08,18.05,18.06,109070.0344
2011-06-10 12:30:00,18.06,18.08,18.06,18.07,59701.49253731344,18.06,18.08,18.06,18.07,59701.4925
2011-06-10 13:00:00,18.07,18.08,18.03,18.06,62763.10753922695,18.07,18.08,18.03,18.06,62763.1075
2011-06-10 13:30:00,18.06,18.06,18.04,18.05,138920.7807118255,18.06,18.06,18.04,18.05,138920.7807
2011-06-10 14:00:00,18.05,18.15,18.05,18.12,151167.24071947954,18.05,18.15,18.05,18.12,151167.2407
2011-06-10 14:30:00,18.12,18.13,18.07,18.11,66207.42441637964,18.12,18.13,18.07,18.11,66207.4244
2011-06-10 15:00:00,18.11,18.12,18.05,18.05,669345.579793341,18.11,18.12,18.05,18.05,669345.5798
2011-06-10 15:30:00,18.05,18.1,17.99,18.05,683122.8473019518,18.05,18.1,17.99,18.05,683122.8473
2011-06-13 09:30:00,18.02,18.1,18.0,18.09,79601.99004975124,18.02,18.1,18.0,18.09,79601.99
2011-06-13 10:00:00,18.1,18.17,18.07,18.17,45541.52315346345,18.1,18.17,18.07,18.17,45541.5232
2011-06-13 10:30:00,18.17,18.17,18.1,18.15,59318.79066207425,18.17,18.17,18.1,18.15,59318.7907
2011-06-13 11:00:00,18.16,18.16,18.09,18.1,58936.088786835055,18.16,18.16,18.09,18.1,58936.0888
2011-06-13 11:30:00,18.11,18.13,18.09,18.1,64293.9150401837,18.11,18.13,18.09,18.1,64293.915
2011-06-13 12:00:00,18.09,18.11,18.06,18.1,81515.49942594719,18.09,18.11,18.06,18.1,81515.4994
2011-06-13 12:30:00,18.11,18.15,18.11,18.14,51664.75315729047,18.11,18.15,18.11,18.14,51664.7532
2011-06-13 13:00:00,18.14,18.18,18.1,18.18,108687.33256792958,18.14,18.18,18.1,18.18,108687.3326
2011-06-13 13:30:00,18.18,18.21,18.17,18.19,137389.97321086875,18.18,18.21,18.17,18.19,137389.9732
2011-06-13 14:00:00,18.19,18.22,18.18,18.21,107539.22694221202,18.19,18.22,18.18,18.21,107539.2269
2011-06-13 14:30:00,18.21,18.22,18.18,18.18,104860.3138155377,18.21,18.22,18.18,18.18,104860.3138
2011-06-13 15:00:00,18.18,18.19,18.14,18.16,97206.27631075392,18.18,18.19,18.14,18.16,97206.2763
2011-06-13 15:30:00,18.16,18.19,18.12,18.16,343283.58208955225,18.16,18.19,18.12,18.16,343283.5821
2011-06-14 09:30:00,18.29,18.36,18.2,18.22,86490.62380405664,18.29,18.36,18.2,18.22,86490.6238
2011-06-14 10:00:00,18.22,18.25,18.21,18.24,187906.62074244165,18.22,18.25,18.21,18.24,187906.6207
2011-06-14 10:30:00,18.24,18.25,18.23,18.24,140068.88633754305,18.24,18.25,18.23,18.24,140068.8863
2011-06-14 11:00:00,18.24,18.25,18.23,18.23,44393.417527745885,18.24,18.25,18.23,18.23,44393.4175
2011-06-14 11:30:00,18.23,18.26,18.23,18.26,248373.51703023343,18.23,18.26,18.23,18.26,248373.517
2011-06-14 12:00:00,18.27,18.29,18.26,18.28,50516.6475315729,18.27,18.29,18.26,18.28,50516.6475
2011-06-14 12:30:00,18.28,18.28,18.24,18.26,46689.62877918102,18.28,18.28,18.24,18.26,46689.6288
2011-06-14 13:00:00,18.25,18.26,18.24,18.26,49751.24378109453,18.25,18.26,18.24,18.26,49751.2438
2011-06-14 13:30:00,18.26,18.27,18.24,18.24,49751.24378109453,18.26,18.27,18.24,18.24,49751.2438
2011-06-14 14:00:00,18.25,18.29,18.24,18.26,45924.22502870264,18.25,18.29,18.24,18.26,45924.225
2011-06-14 14:30:00,18.26,18.27,18.24,18.26,39035.59127439725,18.26,18.27,18.24,18.26,39035.5913
2011-06-14 15:00:00,18.26,18.27,18.25,18.25,39418.29314963643,18.26,18.27,18.25,18.25,39418.2931
2011-06-14 15:30:00,18.25,18.27,18.23,18.23,213547.64638346728,18.25,18.27,18.23,18.23,213547.6464
2011-06-15 09:30:00,18.12,18.36,18.12,18.23,94910.0650593188,18.12,18.36,18.12,18.23,94910.0651
2011-06-15 10:00:00,18.23,18.25,18.2,18.21,99119.78568694986,18.23,18.25,18.2,18.21,99119.7857
2011-06-15 10:30:00,18.22,18.24,18.2,18.23,71565.25066972828,18.22,18.24,18.2,18.23,71565.2507
2011-06-15 11:00:00,18.22,18.23,18.19,18.19,22579.41063911213,18.22,18.23,18.19,18.19,22579.4106
2011-06-15 11:30:00,18.2,18.22,18.1,18.1,39800.99502487562,18.2,18.22,18.1,18.1,39800.995
2011-06-15 12:00:00,18.12,18.16,18.07,18.08,139686.18446230388,18.12,18.16,18.07,18.08,139686.1845
2011-06-15 12:30:00,18.1,18.13,18.05,18.05,45541.52315346345,18.1,18.13,18.05,18.05,45541.5232
2011-06-15 13:00:00,18.07,18.08,18.03,18.07,356295.4458476847,18.07,18.08,18.03,18.07,356295.4458
2011-06-15 13:30:00,18.07,18.09,18.06,18.08,106008.41944125526,18.07,18.09,18.06,18.08,106008.4194
2011-06-15 14:00:00,18.08,18.09,18.06,18.07,80367.39380022962,18.08,18.09,18.06,18.07,80367.3938
2011-06-15 14:30:00,18.06,18.09,18.01,18.06,442403.3677765021,18.06,18.09,18.01,18.06,442403.3678
2011-06-15 15:00:00,18.06,18.07,18.05,18.07,234978.95139686184,18.06,18.07,18.05,18.07,234978.9514
2011-06-15 15:30:00,18.07,18.1,18.06,18.07,191733.6394948336,18.07,18.1,18.06,18.07,191733.6395
2011-06-16 09:30:00,18.03,18.14,18.03,18.09,70417.14504401071,18.03,18.14,18.03,18.09,70417.145
2011-06-16 10:00:00,18.08,18.13,18.05,18.12,120933.79257558363,18.08,18.13,18.05,18.12,120933.7926
2011-06-16 10:30:00,18.13,18.19,18.12,18.16,58553.386911595866,18.13,18.19,18.12,18.16,58553.3869
2011-06-16 11:00:00,18.15,18.23,18.13,18.23,71947.95254496747,18.15,18.23,18.13,18.23,71947.9525
2011-06-16 11:30:00,18.23,18.26,18.22,18.24,44010.7156525067,18.23,18.26,18.22,18.24,44010.7157
2011-06-16 12:00:00,18.25,18.25,18.23,18.24,63911.21316494452,18.25,18.25,18.23,18.24,63911.2132
2011-06-16 12:30:00,18.23,18.24,18.21,18.23,71565.25066972828,18.23,18.24,18.21,18.23,71565.2507
2011-06-16 13:00:00,18.23,18.23,18.19,18.21,99119.78568694986,18.23,18.23,18.19,18.21,99119.7857
2011-06-16 13:30:00,18.21,18.22,18.15,18.16,97206.27631075392,18.21,18.22,18.15,18.16,97206.2763
2011-06-16 14:00:00,18.16,18.19,18.16,18.18,86873.32567929583,18.16,18.19,18.16,18.18,86873.3257
2011-06-16 14:30:00,18.17,18.17,18.09,18.13,237657.86452353612,18.17,18.17,18.09,18.13,237657.8645
2011-06-16 15:00:00,18.12,18.18,18.12,18.16,42862.61002678913,18.12,18.18,18.12,18.16,42862.61
2011-06-16 15:30:00,18.16,18.21,18.15,18.18,231917.3363949484,18.16,18.21,18.15,18.18,231917.3364
2011-06-17 09:30:00,18.45,18.48,18.26,18.33,919632.6061997704,18.45,18.48,18.26,18.33,919632.6062
2011-06-17 10:00:00,18.33,18.41,18.33,18.38,92231.15193264448,18.33,18.41,18.33,18.38,92231.1519
2011-06-17 10:30:00,18.38,18.46,18.37,18.43,118637.5813241485,18.38,18.46,18.37,18.43,118637.5813
2011-06-17 11:00:00,18.43,18.47,18.41,18.43,176808.26636050516,18.43,18.47,18.41,18.43,176808.2664
2011-06-17 11:30:00,18.43,18.44,18.34,18.35,216991.96326062,18.43,18.44,18.34,18.35,216991.9633
2011-06-17 12:00:00,18.35,18.41,18.34,18.41,80367.39380022962,18.35,18.41,18.34,18.41,80367.3938
2011-06-17 12:30:00,18.42,18.42,18.34,18.37,151932.64446995792,18.42,18.42,18.34,18.37,151932.6445
2011-06-17 13:00:00,18.37,18.41,18.34,18.41,165709.9119785687,18.37,18.41,18.34,18.41,165709.912
2011-06-17 13:30:00,18.41,18.45,18.39,18.42,74626.86567164179,18.41,18.45,18.39,18.42,74626.8657
2011-06-17 14:00:00,18.41,18.47,18.41,18.47,106391.12131649443,18.41,18.47,18.41,18.47,106391.1213
2011-06-17 14:30:00,18.47,18.47,18.45,18.46,118637.5813241485,18.47,18.47,18.45,18.46,118637.5813
2011-06-17 15:00:00,18.46,18.47,18.35,18.39,125143.51320321472,18.46,18.47,18.35,18.39,125143.5132
2011-06-17 15:30:00,18.39,18.43,18.35,18.36,392269.4221201684,18.39,18.43,18.35,18.36,392269.4221
2011-06-20 09:30:00,18.39,18.55,18.32,18.55,176425.564485266,18.39,18.55,18.32,18.55,176425.5645
2011-06-20 10:00:00,18.56,18.57,18.5,18.54,81132.797550708,18.56,18.57,18.5,18.54,81132.7976
2011-06-20 10:30:00,18.54,18.58,18.53,18.54,60084.19441255263,18.54,18.58,18.53,18.54,60084.1944
2011-06-20 11:00:00,18.54,18.54,18.49,18.54,75774.97129735936,18.54,18.54,18.49,18.54,75774.9713
2011-06-20 11:30:00,18.55,18.62,18.55,18.62,91465.74818216608,18.55,18.62,18.55,18.62,91465.7482
2011-06-20 12:00:00,18.61,18.62,18.58,18.6,72330.65442020666,18.61,18.62,18.58,18.6,72330.6544
2011-06-20 12:30:00,18.6,18.61,18.58,18.59,83429.00880214313,18.6,18.61,18.58,18.59,83429.0088
2011-06-20 13:00:00,18.59,18.59,18.54,18.56,95292.76693455798,18.59,18.59,18.54,18.56,95292.7669
2011-06-20 13:30:00,18.56,18.58,18.55,18.57,101033.2950631458,18.56,18.58,18.55,18.57,101033.2951
2011-06-20 14:00:00,18.56,18.57,18.54,18.55,70417.14504401071,18.56,18.57,18.54,18.55,70417.145
2011-06-20 14:30:00,18.55,18.57,18.54,18.55,94910.0650593188,18.55,18.57,18.54,18.55,94910.0651
2011-06-20 15:00:00,18.55,18.55,18.5,18.52,120551.09070034444,18.55,18.55,18.5,18.52,120551.0907
2011-06-20 15:30:00,18.52,18.57,18.51,18.56,255262.15078453888,18.52,18.57,18.51,18.56,255262.1508
2011-06-21 09:30:00,18.59,18.7,18.52,18.64,106773.82319173364,18.59,18.7,18.52,18.64,106773.8232
2011-06-21 10:00:00,18.67,18.72,18.65,18.71,100267.89131266745,18.67,18.72,18.65,18.71,100267.8913
2011-06-21 10:30:00,18.72,18.73,18.66,18.69,110218.14006888634,18.72,18.73,18.66,18.69,110218.1401
2011-06-21 11:00:00,18.69,18.73,18.66,18.72,69269.03941829315,18.69,18.73,18.66,18.72,69269.0394
2011-06-21 11:30:00,18.72,18.74,18.71,18.73,32912.361270570225,18.72,18.74,18.71,18.73,32912.3613
2011-06-21 12:00:00,18.74,18.75,18.71,18.72,46306.92690394183,18.74,18.75,18.71,18.72,46306.9269
2011-06-21 12:30:00,18.72,18.73,18.7,18.72,58553.386911595866,18.72,18.73,18.7,18.72,58553.3869
2011-06-21 13:00:00,18.73,18.74,18.71,18.73,80367.39380022962,18.73,18.74,18.71,18.73,80367.3938
2011-06-21 13:30:00,18.73,18.73,18.72,18.73,60466.89628779182,18.73,18.73,18.72,18.73,60466.8963
2011-06-21 14:00:00,18.73,18.76,18.73,18.76,79219.28817451205,18.73,18.76,18.73,18.76,79219.2882
2011-06-21 14:30:00,18.75,18.8,18.75,18.78,70034.44316877153,18.75,18.8,18.75,18.78,70034.4432
2011-06-21 15:00:00,18.78,18.8,18.73,18.74,148871.0294680444,18.78,18.8,18.73,18.74,148871.0295
2011-06-21 15:30:00,18.74,18.76,18.69,18.69,481056.25717566017,18.74,18.76,18.69,18.69,481056.2572
2011-06-22 09:30:00,18.69,18.81,18.61,18.61,120933.79257558363,18.69,18.81,18.61,18.61,120933.7926
2011-06-22 10:00:00,18.62,18.66,18.55,18.56,89552.23880597015,18.62,18.66,18.55,18.56,89552.2388
2011-06-22 10:30:00,18.56,18.59,18.53,18.58,84194.4125526215,18.56,18.59,18.53,18.58,84194.4126
2011-06-22 11:00:00,18.58,18.64,18.57,18.64,244546.4982778416,18.58,18.64,18.57,18.64,244546.4983
2011-06-22 11:30:00,18.64,18.64,18.6,18.6,37122.0818982013,18.64,18.64,18.6,18.6,37122.0819
2011-06-22 12:00:00,18.6,18.65,18.6,18.63,53195.560658247225,18.6,18.65,18.6,18.63,53195.5607
2011-06-22 12:30:00,18.63,18.63,18.59,18.59,63145.80941446614,18.63,18.63,18.59,18.59,63145.8094
2011-06-22 13:00:00,18.59,18.64,18.59,18.64,94910.0650593188,18.59,18.64,18.59,18.64,94910.0651
2011-06-22 13:30:00,18.64,18.64,18.62,18.62,44393.417527745885,18.64,18.64,18.62,18.62,44393.4175
2011-06-22 14:00:00,18.61,18.63,18.59,18.59,47455.0325296594,18.61,18.63,18.59,18.59,47455.0325
2011-06-22 14:30:00,18.59,18.59,18.55,18.55,49751.24378109453,18.59,18.59,18.55,18.55,49751.2438
2011-06-22 15:00:00,18.55,18.58,18.55,18.57,60849.598163031005,18.55,18.58,18.55,18.57,60849.5982
2011-06-22 15:30:00,18.57,18.57,18.51,18.53,282433.98392652126,18.57,18.57,18.51,18.53,282433.9839
2011-06-23 09:30:00,18.37,18.37,18.02,18.14,222732.4913892078,18.37,18.37,18.02,18.14,222732.4914
2011-06-23 10:00:00,18.15,18.18,18.06,18.1,81132.797550708,18.15,18.18,18.06,18.1,81132.7976
2011-06-23 10:30:00,18.11,18.16,18.08,18.15,119020.28319938768,18.11,18.16,18.08,18.15,119020.2832
2011-06-23 11:00:00,18.16,18.19,18.12,18.19,59318.79066207425,18.16,18.19,18.12,18.19,59318.7907
2011-06-23 11:30:00,18.19,18.25,18.16,18.22,78836.58629927287,18.19,18.25,18.16,18.22,78836.5863
2011-06-23 12:00:00,18.23,18.28,18.19,18.2,56257.175660160734,18.23,18.28,18.19,18.2,56257.1757
2011-06-23 12:30:00,18.2,18.29,18.19,18.29,40949.10065059319,18.2,18.29,18.19,18.29,40949.1007
2011-06-23 13:00:00,18.29,18.34,18.25,18.25,125143.51320321472,18.29,18.34,18.25,18.25,125143.5132
2011-06-23 13:30:00,18.26,18.32,18.26,18.29,33677.7650210486,18.26,18.32,18.26,18.29,33677.765
2011-06-23 14:00:00,18.29,18.31,18.25,18.26,60084.19441255263,18.29,18.31,18.25,18.26,60084.1944
2011-06-23 14:30:00,18.27,18.38,18.23,18.38,114427.8606965174,18.27,18.38,18.23,18.38,114427.8607
2011-06-23 15:00:00,18.39,18.45,18.33,18.37,119785.68694986608,18.39,18.45,18.33,18.37,119785.6869
2011-06-23 15:30:00,18.38,18.47,18.34,18.44,318407.96019900497,18.38,18.47,18.34,18.44,318407.9602
2011-06-24 09:30:00,18.45,18.46,18.29,18.3,97588.97818599312,18.45,18.46,18.29,18.3,97588.9782
2011-06-24 10:00:00,18.3,18.32,18.25,18.27,144661.30884041332,18.3,18.32,18.25,18.27,144661.3088
2011-06-24 10:30:00,18.27,18.32,18.25,18.26,81898.20130118637,18.27,18.32,18.25,18.26,81898.2013
2011-06-24 11:00:00,18.27,18.3,18.25,18.3,51282.05128205128,18.27,18.3,18.25,18.3,51282.0513
2011-06-24 11:30:00,18.3,18.3,18.26,18.27,56257.175660160734,18.3,18.3,18.26,18.27,56257.1757
2011-06-24 12:00:00,18.28,18.29,18.26,18.27,83429.00880214313,18.28,18.29,18.26,18.27,83429.0088
2011-06-24 12:30:00,18.26,18.28,18.24,18.27,67738.2319173364,18.26,18.28,18.24,18.27,67738.2319
2011-06-24 13:00:00,18.27,18.3,18.25,18.25,114810.5625717566,18.27,18.3,18.25,18.25,114810.5626
2011-06-24 13:30:00,18.25,18.27,18.23,18.23,79219.28817451205,18.25,18.27,18.23,18.23,79219.2882
2011-06-24 14:00:00,18.23,18.24,18.18,18.22,63145.80941446614,18.23,18.24,18.18,18.22,63145.8094
2011-06-24 14:30:00,18.22,18.22,18.18,18.19,49368.54190585534,18.22,18.22,18.18,18.19,49368.5419
2011-06-24 15:00:00,18.19,18.21,18.17,18.19,55874.473784921545,18.19,18.21,18.17,18.19,55874.4738
2011-06-24 15:30:00,18.18,18.23,17.94,18.17,522388.0597014925,18.18,18.23,17.94,18.17,522388.0597
2011-06-27 09:30:00,18.15,18.27,17.94,18.16,233448.1438959051,18.15,18.27,17.94,18.16,233448.1439
2011-06-27 10:00:00,18.19,18.28,18.15,18.27,60849.598163031005,18.19,18.28,18.15,18.27,60849.5982
2011-06-27 10:30:00,18.27,18.29,18.24,18.24,137389.97321086875,18.27,18.29,18.24,18.24,137389.9732
2011-06-27 11:00:00,18.24,18.26,18.22,18.23,54726.36815920398,18.24,18.26,18.22,18.23,54726.3682
2011-06-27 11:30:00,18.21,18.25,18.21,18.23,74244.1637964026,18.21,18.25,18.21,18.23,74244.1638
2011-06-27 12:00:00,18.23,18.25,18.22,18.23,38270.18752391887,18.23,18.25,18.22,18.23,38270.1875
2011-06-27 12:30:00,18.23,18.24,18.22,18.24,37122.0818982013,18.23,18.24,18.22,18.24,37122.0819
2011-06-27 13:00:00,18.23,18.24,18.2,18.2,39035.59127439725,18.23,18.24,18.2,18.2,39035.5913
2011-06-27 13:30:00,18.2,18.25,18.19,18.24,79219.28817451205,18.2,18.25,18.19,18.24,79219.2882
2011-06-27 14:00:00,18.25,18.33,18.25,18.32,129353.23383084578,18.25,18.33,18.25,18.32,129353.2338
2011-06-27 14:30:00,18.32,18.35,18.32,18.35,73478.76004592422,18.32,18.35,18.32,18.35,73478.76
2011-06-27 15:00:00,18.34,18.35,18.32,18.32,68503.63566781477,18.34,18.35,18.32,18.32,68503.6357
2011-06-27 15:30:00,18.32,18.34,18.26,18.27,331419.8239571374,18.32,18.34,18.26,18.27,331419.824
2011-06-28 09:30:00,18.25,18.39,18.14,18.36,106773.82319173364,18.25,18.39,18.14,18.36,106773.8232
2011-06-28 10:00:00,18.35,18.42,18.35,18.39,68886.33754305396,18.35,18.42,18.35,18.39,68886.3375
2011-06-28 10:30:00,18.39,18.48,18.39,18.45,40949.10065059319,18.39,18.48,18.39,18.45,40949.1007
2011-06-28 11:00:00,18.45,18.49,18.44,18.47,68120.93379257558,18.45,18.49,18.44,18.47,68120.9338
2011-06-28 11:30:00,18.46,18.52,18.45,18.52,51664.75315729047,18.46,18.52,18.45,18.52,51664.7532
2011-06-28 12:00:00,18.51,18.54,18.49,18.49,48220.43628013777,18.51,18.54,18.49,18.49,48220.4363
2011-06-28 12:30:00,18.5,18.51,18.45,18.47,40183.69690011481,18.5,18.51,18.45,18.47,40183.6969
2011-06-28 13:00:00,18.47,18.51,18.45,18.48,58170.68503635668,18.47,18.51,18.45,18.48,58170.685
2011-06-28 13:30:00,18.49,18.51,18.47,18.49,54726.36815920398,18.49,18.51,18.47,18.49,54726.3682
2011-06-28 14:00:00,18.49,18.5,18.46,18.48,59318.79066207425,18.49,18.5,18.46,18.48,59318.7907
2011-06-28 14:30:00,18.48,18.5,18.43,18.47,66207.42441637964,18.48,18.5,18.43,18.47,66207.4244
2011-06-28 15:00:00,18.47,18.47,18.42,18.43,65442.02066590127,18.47,18.47,18.42,18.43,65442.0207
2011-06-28 15:30:00,18.44,18.46,18.42,18.45,242250.28702640644,18.44,18.46,18.42,18.45,242250.287
2011-06-29 09:30:00,18.45,18.51,18.39,18.45,198239.57137389973,18.45,18.51,18.39,18.45,198239.5714
2011-06-29 10:00:00,18.47,18.49,18.44,18.48,173746.65135859163,18.47,18.49,18.44,18.48,173746.6514
2011-06-29 10:30:00,18.49,18.51,18.46,18.51,220436.28013777267,18.49,18.51,18.46,18.51,220436.2801
2011-06-29 11:00:00,18.5,18.55,18.5,18.52,86107.92192881745,18.5,18.55,18.5,18.52,86107.9219
2011-06-29 11:30:00,18.54,18.58,18.52,18.58,76923.07692307692,18.54,18.58,18.52,18.58,76923.0769
2011-06-29 12:00:00,18.58,18.64,18.58,18.63,131649.4450822809,18.58,18.64,18.58,18.63,131649.4451
2011-06-29 12:30:00,18.62,18.66,18.6,18.63,70417.14504401071,18.62,18.66,18.6,18.63,70417.145
2011-06-29 13:00:00,18.63,18.65,18.6,18.62,42097.20627631075,18.63,18.65,18.6,18.62,42097.2063
2011-06-29 13:30:00,18.62,18.63,18.56,18.57,56257.175660160734,18.62,18.63,18.56,18.57,56257.1757
2011-06-29 14:00:00,18.56,18.57,18.5,18.51,51664.75315729047,18.56,18.57,18.5,18.51,51664.7532
2011-06-29 14:30:00,18.51,18.54,18.49,18.54,43245.31190202832,18.51,18.54,18.49,18.54,43245.3119
2011-06-29 15:00:00,18.54,18.57,18.53,18.55,55109.07003444317,18.54,18.57,18.53,18.55,55109.07
2011-06-29 15:30:00,18.55,18.57,18.51,18.55,239571.37389973213,18.55,18.57,18.51,18.55,239571.3739
2011-06-30 09:30:00,18.62,18.69,18.55,18.66,81515.49942594719,18.62,18.69,18.55,18.66,81515.4994
2011-06-30 10:00:00,18.66,18.74,18.66,18.74,80367.39380022962,18.66,18.74,18.66,18.74,80367.3938
2011-06-30 10:30:00,18.74,18.75,18.72,18.74,44010.7156525067,18.74,18.75,18.72,18.74,44010.7157
2011-06-30 11:00:00,18.74,18.78,18.69,18.69,47455.0325296594,18.74,18.78,18.69,18.69,47455.0325
2011-06-30 11:30:00,18.7,18.78,18.7,18.76,71565.25066972828,18.7,18.78,18.7,18.76,71565.2507
2011-06-30 12:00:00,18.77,18.78,18.74,18.75,33677.7650210486,18.77,18.78,18.74,18.75,33677.765
2011-06-30 12:30:00,18.76,18.83,18.74,18.83,84959.81630309988,18.76,18.83,18.74,18.83,84959.8163
2011-06-30 13:00:00,18.83,18.86,18.8,18.8,102946.80443934177,18.83,18.86,18.8,18.8,102946.8044
2011-06-30 13:30:00,18.8,18.83,18.8,18.83,78071.18254879449,18.8,18.83,18.8,18.83,78071.1825
2011-06-30 14:00:00,18.83,18.84,18.8,18.82,43628.01377726751,18.83,18.84,18.8,18.82,43628.0138
2011-06-30 14:30:00,18.81,18.82,18.79,18.8,78453.88442403368,18.81,18.82,18.79,18.8,78453.8844
2011-06-30 15:00:00,18.79,18.8,18.73,18.73,89934.94068120934,18.79,18.8,18.73,18.73,89934.9407
2011-06-30 15:30:00,18.73,18.76,18.7,18.71,298124.760811328,18.73,18.76,18.7,18.71,298124.7608
2011-07-01 09:30:00,18.74,18.81,18.63,18.69,101415.996938385,18.74,18.81,18.63,18.69,101415.9969
2011-07-01 10:00:00,18.7,18.86,18.7,18.85,154611.55759663222,18.7,18.86,18.7,18.85,154611.5576
2011-07-01 10:30:00,18.85,18.88,18.85,18.87,100267.89131266745,18.85,18.88,18.85,18.87,100267.8913
2011-07-01 11:00:00,18.87,18.92,18.87,18.92,132032.1469575201,18.87,18.92,18.87,18.92,132032.147
2011-07-01 11:30:00,18.92,18.97,18.92,18.95,99885.18943742824,18.92,18.97,18.92,18.95,99885.1894
2011-07-01 12:00:00,18.94,18.96,18.93,18.95,107921.9288174512,18.94,18.96,18.93,18.95,107921.9288
2011-07-01 12:30:00,18.95,19.0,18.94,18.99,42097.20627631075,18.95,19.0,18.94,18.99,42097.2063
2011-07-01 13:00:00,19.0,19.05,18.99,19.03,34825.87064676617,19.0,19.05,18.99,19.03,34825.8706
2011-07-01 13:30:00,19.03,19.06,19.02,19.05,74626.86567164179,19.03,19.06,19.02,19.05,74626.8657
2011-07-01 14:00:00,19.05,19.06,19.0,19.01,78071.18254879449,19.05,19.06,19.0,19.01,78071.1825
2011-07-01 14:30:00,19.0,19.07,19.0,19.06,122464.6000765404,19.0,19.07,19.0,19.06,122464.6001
2011-07-01 15:00:00,19.06,19.08,19.03,19.05,66972.82816685802,19.06,19.08,19.03,19.05,66972.8282
2011-07-01 15:30:00,19.04,19.06,19.03,19.06,207807.11825487943,19.04,19.06,19.03,19.06,207807.1183
2011-07-05 09:30:00,19.15,19.15,18.96,19.0,92996.55568312285,19.15,19.15,18.96,19.0,92996.5557
2011-07-05 10:00:00,18.98,19.07,18.98,19.01,81898.20130118637,18.98,19.07,18.98,19.01,81898.2013
2011-07-05 10:30:00,19.02,19.04,18.99,19.04,124378.10945273632,19.02,19.04,18.99,19.04,124378.1095
2011-07-05 11:00:00,19.04,19.05,19.0,19.04,123612.70570225795,19.04,19.05,19.0,19.04,123612.7057
2011-07-05 11:30:00,19.04,19.09,19.01,19.09,39418.29314963643,19.04,19.09,19.01,19.09,39418.2931
2011-07-05 12:00:00,19.08,19.1,19.05,19.05,32529.65939533104,19.08,19.1,19.05,19.05,32529.6594
2011-07-05 12:30:00,19.06,19.06,19.02,19.04,40949.10065059319,19.06,19.06,19.02,19.04,40949.1007
2011-07-05 13:00:00,19.04,19.06,19.03,19.03,45924.22502870264,19.04,19.06,19.03,19.03,45924.225
2011-07-05 13:30:00,19.02,19.05,19.01,19.05,31764.255644852663,19.02,19.05,19.01,19.05,31764.2556
2011-07-05 14:00:00,19.05,19.06,19.02,19.03,52812.85878300804,19.05,19.06,19.02,19.03,52812.8588
2011-07-05 14:30:00,19.03,19.1,19.02,19.1,117106.77382319172,19.03,19.1,19.02,19.1,117106.7738
2011-07-05 15:00:00,19.1,19.13,19.09,19.13,118637.5813241485,19.1,19.13,19.09,19.13,118637.5813
2011-07-05 15:30:00,19.12,19.14,19.07,19.12,184462.3038652889,19.12,19.14,19.07,19.12,184462.3039
2011-07-06 09:30:00,19.12,19.28,19.09,19.28,151549.9425947187,19.12,19.28,19.09,19.28,151549.9426
2011-07-06 10:00:00,19.28,19.36,19.24,19.34,151549.9425947187,19.28,19.36,19.24,19.34,151549.9426
2011-07-06 10:30:00,19.34,19.35,19.28,19.33,58170.68503635668,19.34,19.35,19.28,19.33,58170.685
2011-07-06 11:00:00,19.33,19.36,19.3,19.34,48985.84003061615,19.33,19.36,19.3,19.34,48985.84
2011-07-06 11:30:00,19.34,19.41,19.34,19.39,81132.797550708,19.34,19.41,19.34,19.39,81132.7976
2011-07-06 12:00:00,19.39,19.43,19.37,19.4,58553.386911595866,19.39,19.43,19.37,19.4,58553.3869
2011-07-06 12:30:00,19.41,19.48,19.4,19.48,44776.119402985074,19.41,19.48,19.4,19.48,44776.1194
2011-07-06 13:00:00,19.47,19.49,19.44,19.44,74626.86567164179,19.47,19.49,19.44,19.44,74626.8657
2011-07-06 13:30:00,19.44,19.45,19.41,19.45,40949.10065059319,19.44,19.45,19.41,19.45,40949.1007
2011-07-06 14:00:00,19.45,19.47,19.4,19.42,56639.87753539992,19.45,19.47,19.4,19.42,56639.8775
2011-07-06 14:30:00,19.41,19.45,19.4,19.41,52812.85878300804,19.41,19.45,19.4,19.41,52812.8588
2011-07-06 15:00:00,19.4,19.42,19.38,19.4,76923.07692307692,19.4,19.42,19.38,19.4,76923.0769
2011-07-06 15:30:00,19.4,19.4,19.34,19.39,326444.69957902795,19.4,19.4,19.34,19.39,326444.6996
2011-07-07 09:30:00,19.48,19.48,19.28,19.29,111748.94756984308,19.48,19.48,19.28,19.29,111748.9476
2011-07-07 10:00:00,19.29,19.39,19.29,19.38,69651.74129353234,19.29,19.39,19.29,19.38,69651.7413
2011-07-07 10:30:00,19.39,19.49,19.38,19.48,91083.0463069269,19.39,19.49,19.38,19.48,91083.0463
2011-07-07 11:00:00,19.49,19.57,19.46,19.57,358591.6570991198,19.49,19.57,19.46,19.57,358591.6571
2011-07-07 11:30:00,19.56,19.58,19.53,19.57,173746.65135859163,19.56,19.58,19.53,19.57,173746.6514
2011-07-07 12:00:00,19.56,19.57,19.51,19.51,61615.00191350938,19.56,19.57,19.51,19.51,61615.0019
2011-07-07 12:30:00,19.51,19.51,19.45,19.47,84959.81630309988,19.51,19.51,19.45,19.47,84959.8163
2011-07-07 13:00:00,19.47,19.5,19.47,19.5,24110.21814006889,19.47,19.5,19.47,19.5,24110.2181
2011-07-07 13:30:00,19.49,19.53,19.49,19.5,39035.59127439725,19.49,19.53,19.49,19.5,39035.5913
2011-07-07 14:00:00,19.5,19.54,19.5,19.54,44776.119402985074,19.5,19.54,19.5,19.54,44776.1194
2011-07-07 14:30:00,19.55,19.56,19.53,19.56,58936.088786835055,19.55,19.56,19.53,19.56,58936.0888
2011-07-07 15:00:00,19.55,19.59,19.55,19.57,95675.46880979717,19.55,19.59,19.55,19.57,95675.4688
2011-07-07 15:30:00,19.57,19.57,19.54,19.57,255644.8526597781,19.57,19.57,19.54,19.57,255644.8527
2011-07-08 09:30:00,19.52,19.55,19.39,19.46,174512.05510907003,19.52,19.55,19.39,19.46,174512.0551
2011-07-08 10:00:00,19.45,19.47,19.38,19.39,124378.10945273632,19.45,19.47,19.38,19.39,124378.1095
2011-07-08 10:30:00,19.38,19.4,19.3,19.32,79984.69192499043,19.38,19.4,19.3,19.32,79984.6919
2011-07-08 11:00:00,19.31,19.33,19.28,19.31,50133.94565633372,19.31,19.33,19.28,19.31,50133.9457
2011-07-08 11:30:00,19.31,19.42,19.3,19.4,81515.49942594719,19.31,19.42,19.3,19.4,81515.4994
2011-07-08 12:00:00,19.41,19.42,19.4,19.4,58170.68503635668,19.41,19.42,19.4,19.4,58170.685
2011-07-08 12:30:00,19.4,19.41,19.38,19.39,27171.833141982395,19.4,19.41,19.38,19.39,27171.8331
2011-07-08 13:00:00,19.39,19.4,19.35,19.4,42097.20627631075,19.39,19.4,19.35,19.4,42097.2063
2011-07-08 13:30:00,19.39,19.44,19.39,19.44,73478.76004592422,19.39,19.44,19.39,19.44,73478.76
2011-07-08 14:00:00,19.44,19.46,19.41,19.42,74244.1637964026,19.44,19.46,19.41,19.42,74244.1638
2011-07-08 14:30:00,19.43,19.46,19.43,19.44,85725.22005357826,19.43,19.46,19.43,19.44,85725.2201
2011-07-08 15:00:00,19.43,19.45,19.39,19.42,147722.92384232685,19.43,19.45,19.39,19.42,147722.9238
2011-07-08 15:30:00,19.42,19.48,19.4,19.42,430539.60964408726,19.42,19.48,19.4,19.42,430539.6096
2011-07-11 09:30:00,19.27,19.34,19.22,19.34,73096.05817068504,19.27,19.34,19.22,19.34,73096.0582
2011-07-11 10:00:00,19.32,19.32,19.2,19.21,55874.473784921545,19.32,19.32,19.2,19.21,55874.4738
2011-07-11 10:30:00,19.21,19.23,19.19,19.2,50516.6475315729,19.21,19.23,19.19,19.2,50516.6475
2011-07-11 11:00:00,19.18,19.21,19.17,19.21,43245.31190202832,19.18,19.21,19.17,19.21,43245.3119
2011-07-11 11:30:00,19.21,19.23,19.2,19.2,30616.150019135097,19.21,19.23,19.2,19.2,30616.15
2011-07-11 12:00:00,19.19,19.2,19.16,19.19,16838.8825105243,19.19,19.2,19.16,19.19,16838.8825
2011-07-11 12:30:00,19.18,19.18,19.16,19.16,13011.863758132416,19.18,19.18,19.16,19.16,13011.8638
2011-07-11 13:00:00,19.17,19.17,19.13,19.15,32146.95752009185,19.17,19.17,19.13,19.15,32146.9575
2011-07-11 13:30:00,19.14,19.16,19.13,19.16,26406.42939150401,19.14,19.16,19.13,19.16,26406.4294
2011-07-11 14:00:00,19.17,19.17,19.13,19.16,39418.29314963643,19.17,19.17,19.13,19.16,39418.2931
2011-07-11 14:30:00,19.15,19.15,19.12,19.13,42479.90815154994,19.15,19.15,19.12,19.13,42479.9082
2011-07-11 15:00:00,19.13,19.17,19.11,19.17,91083.0463069269,19.13,19.17,19.11,19.17,91083.0463
2011-07-11 15:30:00,19.17,19.18,19.1,19.15,246077.3057787984,19.17,19.18,19.1,19.15,246077.3058
2011-07-12 09:30:00,19.16,19.17,19.06,19.13,136624.56946039037,19.16,19.17,19.06,19.13,136624.5695
2011-07-12 10:00:00,19.14,19.21,19.13,19.17,72330.65442020666,19.14,19.21,19.13,19.17,72330.6544
2011-07-12 10:30:00,19.17,19.21,19.14,19.17,45541.52315346345,19.17,19.21,19.14,19.17,45541.5232
2011-07-12 11:00:00,19.18,19.22,19.17,19.21,52047.45503252966,19.18,19.22,19.17,19.21,52047.455
2011-07-12 11:30:00,19.2,19.26,19.2,19.26,41331.802525832376,19.2,19.26,19.2,19.26,41331.8025
2011-07-12 12:00:00,19.26,19.27,19.22,19.22,24492.920015308075,19.26,19.27,19.22,19.22,24492.92
2011-07-12 12:30:00,19.22,19.24,19.22,19.23,31764.255644852663,19.22,19.24,19.22,19.23,31764.2556
2011-07-12 13:00:00,19.23,19.28,19.23,19.23,37887.48564867968,19.23,19.28,19.23,19.23,37887.4856
2011-07-12 13:30:00,19.22,19.22,19.2,19.2,27171.833141982395,19.22,19.22,19.2,19.2,27171.8331
2011-07-12 14:00:00,19.19,19.33,19.19,19.3,81898.20130118637,19.19,19.33,19.19,19.3,81898.2013
2011-07-12 14:30:00,19.31,19.31,19.22,19.23,38270.18752391887,19.31,19.31,19.22,19.23,38270.1875
2011-07-12 15:00:00,19.24,19.27,19.22,19.24,70799.8469192499,19.24,19.27,19.22,19.24,70799.8469
2011-07-12 15:30:00,19.24,19.24,19.14,19.19,193647.1488710295,19.24,19.24,19.14,19.19,193647.1489
2011-07-13 09:30:00,19.25,19.33,19.22,19.24,68503.63566781477,19.25,19.33,19.22,19.24,68503.6357
2011-07-13 10:00:00,19.25,19.41,19.25,19.41,98354.38193647147,19.25,19.41,19.25,19.41,98354.3819
2011-07-13 10:30:00,19.41,19.47,19.41,19.42,82280.90317642556,19.41,19.47,19.41,19.42,82280.9032
2011-07-13 11:00:00,19.42,19.44,19.39,19.44,45541.52315346345,19.42,19.44,19.39,19.44,45541.5232
2011-07-13 11:30:00,19.44,19.44,19.41,19.43,80750.09567546881,19.44,19.44,19.41,19.43,80750.0957
2011-07-13 12:00:00,19.44,19.44,19.41,19.42,63145.80941446614,19.44,19.44,19.41,19.42,63145.8094
2011-07-13 12:30:00,19.43,19.43,19.38,19.4,60466.89628779182,19.43,19.43,19.38,19.4,60466.8963
2011-07-13 13:00:00,19.4,19.4,19.36,19.37,26023.72751626483,19.4,19.4,19.36,19.37,26023.7275
2011-07-13 13:30:00,19.37,19.4,19.36,19.36,41331.802525832376,19.37,19.4,19.36,19.36,41331.8025
2011-07-13 14:00:00,19.36,19.38,19.34,19.38,78836.58629927287,19.36,19.38,19.34,19.38,78836.5863
2011-07-13 14:30:00,19.38,19.4,19.37,19.38,54343.66628396479,19.38,19.4,19.37,19.38,54343.6663
2011-07-13 15:00:00,19.38,19.39,19.3,19.33,112131.64944508228,19.38,19.39,19.3,19.33,112131.6494
2011-07-13 15:30:00,19.33,19.33,19.04,19.3,530424.7990815155,19.33,19.33,19.04,19.3,530424.7991
2011-07-14 09:30:00,19.32,19.38,19.27,19.38,156142.36509758898,19.32,19.38,19.27,19.38,156142.3651
2011-07-14 10:00:00,19.4,19.44,19.37,19.4,96058.17068503636,19.4,19.44,19.37,19.4,96058.1707
2011-07-14 10:30:00,19.39,19.4,19.27,19.29,86107.92192881745,19.39,19.4,19.27,19.29,86107.9219
2011-07-14 11:00:00,19.29,19.3,19.26,19.26,90317.64255644853,19.29,19.3,19.26,19.26,90317.6426
2011-07-14 11:30:00,19.26,19.27,19.18,19.21,58936.088786835055,19.26,19.27,19.18,19.21,58936.0888
2011-07-14 12:00:00,19.21,19.21,19.13,19.15,50899.34940681209,19.21,19.21,19.13,19.15,50899.3494
2011-07-14 12:30:00,19.16,19.2,19.11,19.11,60466.89628779182,19.16,19.2,19.11,19.11,60466.8963
2011-07-14 13:00:00,19.12,19.12,19.06,19.1,109070.03444316876,19.12,19.12,19.06,19.1,109070.0344
2011-07-14 13:30:00,19.1,19.18,19.09,19.14,241102.1814006889,19.1,19.18,19.09,19.14,241102.1814
2011-07-14 14:00:00,19.13,19.17,19.08,19.09,129353.23383084578,19.13,19.17,19.08,19.09,129353.2338
2011-07-14 14:30:00,19.1,19.11,19.03,19.05,69269.03941829315,19.1,19.11,19.03,19.05,69269.0394
2011-07-14 15:00:00,19.06,19.07,19.0,19.04,76157.67317259854,19.06,19.07,19.0,19.04,76157.6732
2011-07-14 15:30:00,19.04,19.11,19.03,19.05,209720.6276310754,19.04,19.11,19.03,19.05,209720.6276
2011-07-15 09:30:00,19.09,19.1,19.01,19.04,166092.61385380788,19.09,19.1,19.01,19.04,166092.6139
2011-07-15 10:00:00,19.05,19.11,18.93,18.96,112897.05319556066,19.05,19.11,18.93,18.96,112897.0532
2011-07-15 10:30:00,18.98,19.02,18.95,18.99,81898.20130118637,18.98,19.02,18.95,18.99,81898.2013
2011-07-15 11:00:00,18.99,19.06,18.98,19.05,75774.97129735936,18.99,19.06,18.98,19.05,75774.9713
2011-07-15 11:30:00,19.04,19.05,19.01,19.04,71565.25066972828,19.04,19.05,19.01,19.04,71565.2507
2011-07-15 12:00:00,19.04,19.08,19.03,19.07,48985.84003061615,19.04,19.08,19.03,19.07,48985.84
2011-07-15 12:30:00,19.07,19.09,19.01,19.04,76157.67317259854,19.07,19.09,19.01,19.04,76157.6732
2011-07-15 13:00:00,19.04,19.06,19.03,19.05,44010.7156525067,19.04,19.06,19.03,19.05,44010.7157
2011-07-15 13:30:00,19.05,19.07,19.0,19.01,62763.10753922695,19.05,19.07,19.0,19.01,62763.1075
2011-07-15 14:00:00,19.01,19.03,18.99,18.99,46306.92690394183,19.01,19.03,18.99,18.99,46306.9269
2011-07-15 14:30:00,19.0,19.04,18.98,19.0,54343.66628396479,19.0,19.04,18.98,19.0,54343.6663
2011-07-15 15:00:00,19.0,19.09,19.0,19.09,53195.560658247225,19.0,19.09,19.0,19.09,53195.5607
2011-07-15 15:30:00,19.08,19.11,19.06,19.1,179487.1794871795,19.08,19.11,19.06,19.1,179487.1795
2011-07-18 09:30:00,18.97,19.04,18.85,18.86,91465.74818216608,18.97,19.04,18.85,18.86,91465.7482
2011-07-18 10:00:00,18.88,18.91,18.76,18.81,94527.3631840796,18.88,18.91,18.76,18.81,94527.3632
2011-07-18 10:30:00,18.78,18.81,18.71,18.74,94144.6613088404,18.78,18.81,18.71,18.74,94144.6613
2011-07-18 11:00:00,18.73,18.75,18.71,18.73,74244.1637964026,18.73,18.75,18.71,18.73,74244.1638
2011-07-18 11:30:00,18.74,18.76,18.68,18.69,77305.77879831611,18.74,18.76,18.68,18.69,77305.7788
2011-07-18 12:00:00,18.69,18.73,18.68,18.72,39418.29314963643,18.69,18.73,18.68,18.72,39418.2931
2011-07-18 12:30:00,18.72,18.74,18.7,18.72,53578.26253348641,18.72,18.74,18.7,18.72,53578.2625
2011-07-18 13:00:00,18.71,18.72,18.69,18.71,39418.29314963643,18.71,18.72,18.69,18.71,39418.2931
2011-07-18 13:30:00,18.71,18.76,18.71,18.75,39800.99502487562,18.71,18.76,18.71,18.75,39800.995
2011-07-18 14:00:00,18.75,18.76,18.73,18.73,43245.31190202832,18.75,18.76,18.73,18.73,43245.3119
2011-07-18 14:30:00,18.72,18.76,18.7,18.76,39418.29314963643,18.72,18.76,18.7,18.76,39418.2931
2011-07-18 15:00:00,18.77,18.8,18.74,18.75,67355.5300420972,18.77,18.8,18.74,18.75,67355.53
2011-07-18 15:30:00,18.76,18.79,18.74,18.76,145809.4144661309,18.76,18.79,18.74,18.76,145809.4145
2011-07-19 09:30:00,18.87,18.97,18.81,18.92,123995.40757749714,18.87,18.97,18.81,18.92,123995.4076
2011-07-19 10:00:00,18.92,18.93,18.87,18.9,50516.6475315729,18.92,18.93,18.87,18.9,50516.6475
2011-07-19 10:30:00,18.9,18.92,18.88,18.88,55491.77190968236,18.9,18.92,18.88,18.88,55491.7719
2011-07-19 11:00:00,18.88,18.88,18.84,18.87,29085.34251817834,18.88,18.88,18.84,18.87,29085.3425
2011-07-19 11:30:00,18.87,18.89,18.85,18.88,26406.42939150401,18.87,18.89,18.85,18.88,26406.4294
2011-07-19 12:00:00,18.88,18.91,18.88,18.91,29850.74626865672,18.88,18.91,18.88,18.91,29850.7463
2011-07-19 12:30:00,18.91,18.93,18.87,18.88,37887.48564867968,18.91,18.93,18.87,18.88,37887.4856
2011-07-19 13:00:00,18.88,18.91,18.86,18.91,116341.37007271335,18.88,18.91,18.86,18.91,116341.3701
2011-07-19 13:30:00,18.91,19.02,18.9,18.99,153846.15384615384,18.91,19.02,18.9,18.99,153846.1538
2011-07-19 14:00:00,18.99,19.0,18.96,18.98,69651.74129353234,18.99,19.0,18.96,18.98,69651.7413
2011-07-19 14:30:00,18.99,19.03,18.99,19.03,40949.10065059319,18.99,19.03,18.99,19.03,40949.1007
2011-07-19 15:00:00,19.03,19.05,19.01,19.01,65824.72254114045,19.03,19.05,19.01,19.01,65824.7225
2011-07-19 15:30:00,19.01,19.03,19.0,19.03,164179.10447761195,19.01,19.03,19.0,19.03,164179.1045
2011-07-20 09:30:00,18.98,19.0,18.86,18.87,71182.54879448909,18.98,19.0,18.86,18.87,71182.5488
2011-07-20 10:00:00,18.87,18.94,18.85,18.89,84959.81630309988,18.87,18.94,18.85,18.89,84959.8163
2011-07-20 10:30:00,18.9,18.95,18.89,18.95,67355.5300420972,18.9,18.95,18.89,18.95,67355.53
2011-07-20 11:00:00,18.96,18.96,18.94,18.94,32529.65939533104,18.96,18.96,18.94,18.94,32529.6594
2011-07-20 11:30:00,18.94,18.96,18.92,18.93,42479.90815154994,18.94,18.96,18.92,18.93,42479.9082
2011-07-20 12:00:00,18.93,18.96,18.93,18.94,36356.67814772292,18.93,18.96,18.93,18.94,36356.6781
2011-07-20 12:30:00,18.95,18.96,18.93,18.96,49751.24378109453,18.95,18.96,18.93,18.96,49751.2438
2011-07-20 13:00:00,18.96,18.97,18.94,18.94,26023.72751626483,18.96,18.97,18.94,18.94,26023.7275
2011-07-20 13:30:00,18.94,18.98,18.94,18.97,27554.535017221584,18.94,18.98,18.94,18.97,27554.535
2011-07-20 14:00:00,18.97,18.98,18.96,18.97,18752.391886720245,18.97,18.98,18.96,18.97,18752.3919
2011-07-20 14:30:00,18.97,18.98,18.95,18.95,53960.9644087256,18.97,18.98,18.95,18.95,53960.9644
2011-07-20 15:00:00,18.95,18.97,18.93,18.93,37887.48564867968,18.95,18.97,18.93,18.93,37887.4856
2011-07-20 15:30:00,18.94,18.95,18.91,18.93,105625.71756601609,18.94,18.95,18.91,18.93,105625.7176
2011-07-21 09:30:00,19.09,19.11,18.93,19.01,120933.79257558363,19.09,19.11,18.93,19.01,120933.7926
2011-07-21 10:00:00,19.0,19.18,18.96,19.18,142365.09758897818,19.0,19.18,18.96,19.18,142365.0976
2011-07-21 10:30:00,19.18,19.26,19.16,19.23,144278.60696517414,19.18,19.26,19.16,19.23,144278.607
2011-07-21 11:00:00,19.22,19.23,19.18,19.18,55874.473784921545,19.22,19.23,19.18,19.18,55874.4738
2011-07-21 11:30:00,19.18,19.18,19.1,19.12,54726.36815920398,19.18,19.18,19.1,19.12,54726.3682
2011-07-21 12:00:00,19.13,19.15,19.12,19.13,59318.79066207425,19.13,19.15,19.12,19.13,59318.7907
2011-07-21 12:30:00,19.13,19.16,19.12,19.13,209720.6276310754,19.13,19.16,19.12,19.13,209720.6276
2011-07-21 13:00:00,19.13,19.14,19.1,19.13,115575.96632223498,19.13,19.14,19.1,19.13,115575.9663
2011-07-21 13:30:00,19.14,19.16,19.12,19.15,120551.09070034444,19.14,19.16,19.12,19.15,120551.0907
2011-07-21 14:00:00,19.15,19.16,19.12,19.13,163413.70072713358,19.15,19.16,19.12,19.13,163413.7007
2011-07-21 14:30:00,19.13,19.17,19.13,19.16,179869.88136241867,19.13,19.17,19.13,19.16,179869.8814
2011-07-21 15:00:00,19.16,19.17,19.13,19.14,159969.38384998086,19.16,19.17,19.13,19.14,159969.3838
2011-07-21 15:30:00,19.14,19.14,19.09,19.11,207424.41637964023,19.14,19.14,19.09,19.11,207424.4164
2011-07-22 09:30:00,18.99,19.15,18.94,19.04,91465.74818216608,18.99,19.15,18.94,19.04,91465.7482
2011-07-22 10:00:00,19.03,19.06,18.98,18.99,40949.10065059319,19.03,19.06,18.98,18.99,40949.1007
2011-07-22 10:30:00,18.99,19.01,18.98,19.0,40566.398775354,18.99,19.01,18.98,19.0,40566.3988
2011-07-22 11:00:00,18.99,19.02,18.98,18.99,35591.274397244546,18.99,19.02,18.98,18.99,35591.2744
2011-07-22 11:30:00,18.99,19.05,18.99,19.04,51664.75315729047,18.99,19.05,18.99,19.04,51664.7532
2011-07-22 12:00:00,19.04,19.05,19.02,19.04,41331.802525832376,19.04,19.05,19.02,19.04,41331.8025
2011-07-22 12:30:00,19.04,19.07,19.04,19.06,28319.93876769996,19.04,19.07,19.04,19.06,28319.9388
2011-07-22 13:00:00,19.07,19.07,19.04,19.05,50516.6475315729,19.07,19.07,19.04,19.05,50516.6475
2011-07-22 13:30:00,19.05,19.07,19.05,19.05,39800.99502487562,19.05,19.07,19.05,19.05,39800.995
2011-07-22 14:00:00,19.05,19.06,19.03,19.05,30233.44814389591,19.05,19.06,19.03,19.05,30233.4481
2011-07-22 14:30:00,19.05,19.1,19.04,19.05,103329.50631458094,19.05,19.1,19.04,19.05,103329.5063
2011-07-22 15:00:00,19.05,19.07,19.04,19.05,65442.02066590127,19.05,19.07,19.04,19.05,65442.0207
2011-07-22 15:30:00,19.05,19.06,19.04,19.05,118254.8794489093,19.05,19.06,19.04,19.05,118254.8794
2011-07-25 09:30:00,18.94,18.94,18.77,18.8,161882.89322617682,18.94,18.94,18.77,18.8,161882.8932
2011-07-25 10:00:00,18.81,18.95,18.81,18.94,77305.77879831611,18.81,18.95,18.81,18.94,77305.7788
2011-07-25 10:30:00,18.94,18.99,18.9,18.95,96058.17068503636,18.94,18.99,18.9,18.95,96058.1707
2011-07-25 11:00:00,18.95,18.98,18.94,18.98,83046.30692690394,18.95,18.98,18.94,18.98,83046.3069
2011-07-25 11:30:00,18.97,18.98,18.94,18.94,48220.43628013777,18.97,18.98,18.94,18.94,48220.4363
2011-07-25 12:00:00,18.94,18.95,18.92,18.93,24110.21814006889,18.94,18.95,18.92,18.93,24110.2181
2011-07-25 12:30:00,18.93,18.97,18.93,18.97,29468.044393417527,18.93,18.97,18.93,18.97,29468.0444
2011-07-25 13:00:00,18.97,18.98,18.92,18.93,42479.90815154994,18.97,18.98,18.92,18.93,42479.9082
2011-07-25 13:30:00,18.92,18.93,18.87,18.88,68503.63566781477,18.92,18.93,18.87,18.88,68503.6357
2011-07-25 14:00:00,18.88,18.92,18.88,18.89,48985.84003061615,18.88,18.92,18.88,18.89,48985.84
2011-07-25 14:30:00,18.89,18.9,18.84,18.85,74244.1637964026,18.89,18.9,18.84,18.85,74244.1638
2011-07-25 15:00:00,18.86,18.86,18.8,18.81,89169.53693073096,18.86,18.86,18.8,18.81,89169.5369
2011-07-25 15:30:00,18.81,18.83,18.73,18.74,358974.358974359,18.81,18.83,18.73,18.74,358974.359
2011-07-26 09:30:00,18.78,18.78,18.47,18.47,194029.85074626867,18.78,18.78,18.47,18.47,194029.8507
2011-07-26 10:00:00,18.49,18.51,18.39,18.41,247225.4114045159,18.49,18.51,18.39,18.41,247225.4114
2011-07-26 10:30:00,18.41,18.41,18.35,18.36,197856.86949866056,18.41,18.41,18.35,18.36,197856.8695
2011-07-26 11:00:00,18.36,18.37,18.28,18.34,367393.8002296211,18.36,18.37,18.28,18.34,367393.8002
2011-07-26 11:30:00,18.34,18.38,18.34,18.37,96823.57443551472,18.34,18.38,18.34,18.37,96823.5744
2011-07-26 12:00:00,18.37,18.38,18.33,18.33,97971.6800612323,18.37,18.38,18.33,18.33,97971.6801
2011-07-26 12:30:00,18.33,18.36,18.31,18.36,95675.46880979717,18.33,18.36,18.31,18.36,95675.4688
2011-07-26 13:00:00,18.36,18.36,18.33,18.33,83429.00880214313,18.36,18.36,18.33,18.33,83429.0088
2011-07-26 13:30:00,18.34,18.35,18.12,18.13,313432.8358208956,18.34,18.35,18.12,18.13,313432.8358
2011-07-26 14:00:00,18.13,18.18,18.08,18.1,474933.0271718332,18.13,18.18,18.08,18.1,474933.0272
2011-07-26 14:30:00,18.1,18.12,18.06,18.08,342135.4764638347,18.1,18.12,18.06,18.08,342135.4765
2011-07-26 15:00:00,18.08,18.19,18.08,18.18,379257.558362036,18.08,18.19,18.08,18.18,379257.5584
2011-07-26 15:30:00,18.19,18.19,18.04,18.09,535782.6253348641,18.19,18.19,18.04,18.09,535782.6253
2011-07-27 09:30:00,18.0,18.01,17.87,17.91,173363.94948335248,18.0,18.01,17.87,17.91,173363.9495
2011-07-27 10:00:00,17.91,17.91,17.76,17.77,190968.2357443552,17.91,17.91,17.76,17.77,190968.2357
2011-07-27 10:30:00,17.76,17.84,17.72,17.83,117106.77382319172,17.76,17.84,17.72,17.83,117106.7738
2011-07-27 11:00:00,17.83,17.83,17.76,17.77,216991.96326062,17.83,17.83,17.76,17.77,216991.9633
2011-07-27 11:30:00,17.77,17.77,17.72,17.73,168006.12323000384,17.77,17.77,17.72,17.73,168006.1232
2011-07-27 12:00:00,17.74,17.78,17.73,17.77,122464.6000765404,17.74,17.78,17.73,17.77,122464.6001
2011-07-27 12:30:00,17.78,17.82,17.77,17.77,73861.46192116341,17.78,17.82,17.77,17.77,73861.4619
2011-07-27 13:00:00,17.77,17.78,17.73,17.75,60849.598163031005,17.77,17.78,17.73,17.75,60849.5982
2011-07-27 13:30:00,17.76,17.82,17.76,17.78,85342.51817833907,17.76,17.82,17.76,17.78,85342.5182
2011-07-27 14:00:00,17.78,17.79,17.7,17.7,176808.26636050516,17.78,17.79,17.7,17.7,176808.2664
2011-07-27 14:30:00,17.71,17.72,17.67,17.72,184845.0057405281,17.71,17.72,17.67,17.72,184845.0057
2011-07-27 15:00:00,17.73,17.73,17.61,17.65,188672.02449292003,17.73,17.73,17.61,17.65,188672.0245
2011-07-27 15:30:00,17.64,17.68,17.64,17.64,491771.9096823575,17.64,17.68,17.64,17.64,491771.9097
2011-07-28 09:30:00,17.64,17.73,17.58,17.68,176042.8626100268,17.64,17.73,17.58,17.68,176042.8626
2011-07-28 10:00:00,17.69,17.77,17.64,17.77,251052.4301569078,17.69,17.77,17.64,17.77,251052.4302
2011-07-28 10:30:00,17.77,17.79,17.75,17.76,131649.4450822809,17.77,17.79,17.75,17.76,131649.4451
2011-07-28 11:00:00,17.75,17.79,17.74,17.78,175277.4588595484,17.75,17.79,17.74,17.78,175277.4589
2011-07-28 11:30:00,17.78,17.84,17.78,17.84,79984.69192499043,17.78,17.84,17.78,17.84,79984.6919
2011-07-28 12:00:00,17.84,17.85,17.79,17.8,76540.37504783773,17.84,17.85,17.79,17.8,76540.375
2011-07-28 12:30:00,17.81,17.83,17.79,17.8,75392.26942212017,17.81,17.83,17.79,17.8,75392.2694
2011-07-28 13:00:00,17.81,17.83,17.8,17.81,100650.59318790662,17.81,17.83,17.8,17.81,100650.5932
2011-07-28 13:30:00,17.81,17.84,17.79,17.8,210103.3295063146,17.81,17.84,17.79,17.8,210103.3295
2011-07-28 14:00:00,17.8,17.81,17.74,17.74,99119.78568694986,17.8,17.81,17.74,17.74,99119.7857
2011-07-28 14:30:00,17.75,17.76,17.69,17.7,107921.9288174512,17.75,17.76,17.69,17.7,107921.9288
2011-07-28 15:00:00,17.7,17.7,17.62,17.62,105625.71756601609,17.7,17.7,17.62,17.62,105625.7176
2011-07-28 15:30:00,17.62,17.63,17.56,17.58,295063.1458094145,17.62,17.63,17.56,17.58,295063.1458
2011-07-29 09:30:00,17.59,17.59,17.22,17.31,471871.4121699197,17.59,17.59,17.22,17.31,471871.4122
2011-07-29 10:00:00,17.31,17.39,17.3,17.36,546880.9797168006,17.31,17.39,17.3,17.36,546880.9797
2011-07-29 10:30:00,17.36,17.49,17.33,17.48,657864.5235361654,17.36,17.49,17.33,17.48,657864.5235
2011-07-29 11:00:00,17.48,17.59,17.48,17.49,263681.592039801,17.48,17.59,17.48,17.49,263681.592
2011-07-29 11:30:00,17.49,17.5,17.4,17.42,153080.75009567547,17.49,17.5,17.4,17.42,153080.7501
2011-07-29 12:00:00,17.41,17.44,17.32,17.32,137772.67508610792,17.41,17.44,17.32,17.32,137772.6751
2011-07-29 12:30:00,17.33,17.34,17.3,17.31,248373.51703023343,17.33,17.34,17.3,17.31,248373.517
2011-07-29 13:00:00,17.32,17.39,17.32,17.38,162648.2969766552,17.32,17.39,17.32,17.38,162648.297
2011-07-29 13:30:00,17.38,17.39,17.36,17.36,166858.01760428626,17.38,17.39,17.36,17.36,166858.0176
2011-07-29 14:00:00,17.36,17.38,17.34,17.36,208189.82013011863,17.36,17.38,17.34,17.36,208189.8201
2011-07-29 14:30:00,17.36,17.38,17.35,17.35,124760.81132797552,17.36,17.38,17.35,17.35,124760.8113
2011-07-29 15:00:00,17.34,17.44,17.34,17.4,637198.6222732492,17.34,17.44,17.34,17.4,637198.6223
2011-07-29 15:30:00,17.4,17.43,17.36,17.37,406812.0933792576,17.4,17.43,17.36,17.37,406812.0934
2011-08-01 09:30:00,17.45,17.52,17.37,17.38,296211.25143513206,17.45,17.52,17.37,17.38,296211.2514
2011-08-01 10:00:00,17.37,17.39,17.19,17.26,245311.90202831995,17.37,17.39,17.19,17.26,245311.902
2011-08-01 10:30:00,17.25,17.28,17.16,17.21,332950.63145809417,17.25,17.28,17.16,17.21,332950.6315
2011-08-01 11:00:00,17.21,17.21,17.14,17.16,313815.5376961347,17.21,17.21,17.14,17.16,313815.5377
2011-08-01 11:30:00,17.16,17.2,17.07,17.08,365862.9927286644,17.16,17.2,17.07,17.08,365862.9927
2011-08-01 12:00:00,17.08,17.19,17.06,17.17,276310.75392269425,17.08,17.19,17.06,17.17,276310.7539
2011-08-01 12:30:00,17.17,17.19,17.09,17.11,107156.52506697284,17.17,17.19,17.09,17.11,107156.5251
2011-08-01 13:00:00,17.11,17.12,17.04,17.06,115575.96632223498,17.11,17.12,17.04,17.06,115575.9663
2011-08-01 13:30:00,17.07,17.2,17.06,17.2,148105.62571756603,17.07,17.2,17.06,17.2,148105.6257
2011-08-01 14:00:00,17.2,17.2,17.14,17.17,112131.64944508228,17.2,17.2,17.14,17.17,112131.6494
2011-08-01 14:30:00,17.17,17.34,17.16,17.33,248373.51703023343,17.17,17.34,17.16,17.33,248373.517
2011-08-01 15:00:00,17.33,17.46,17.32,17.43,414083.42900880217,17.33,17.46,17.32,17.43,414083.429
2011-08-01 15:30:00,17.43,17.47,17.37,17.46,619211.6341370073,17.43,17.47,17.37,17.46,619211.6341
2011-08-02 09:30:00,16.85,17.51,16.85,17.26,516647.5315729047,16.85,17.51,16.85,17.26,516647.5316
2011-08-02 10:00:00,17.27,17.34,17.25,17.25,338308.4577114428,17.27,17.34,17.25,17.25,338308.4577
2011-08-02 10:30:00,17.25,17.27,17.2,17.24,385763.4902411022,17.25,17.27,17.2,17.24,385763.4902
2011-08-02 11:00:00,17.24,17.26,17.18,17.23,264829.69766551856,17.24,17.26,17.18,17.23,264829.6977
2011-08-02 11:30:00,17.24,17.25,17.22,17.22,356295.4458476847,17.24,17.25,17.22,17.22,356295.4458
2011-08-02 12:00:00,17.22,17.25,17.14,17.14,332567.92958285497,17.22,17.25,17.14,17.14,332567.9296
2011-08-02 12:30:00,17.14,17.21,17.13,17.15,202449.2920015308,17.14,17.21,17.13,17.15,202449.292
2011-08-02 13:00:00,17.15,17.21,17.13,17.14,107156.52506697284,17.15,17.21,17.13,17.14,107156.5251
2011-08-02 13:30:00,17.14,17.15,17.04,17.06,201683.88825105244,17.14,17.15,17.04,17.06,201683.8883
2011-08-02 14:00:00,17.05,17.18,17.05,17.15,191350.9376195944,17.05,17.18,17.05,17.15,191350.9376
2011-08-02 14:30:00,17.14,17.22,17.12,17.19,269804.822043628,17.14,17.22,17.12,17.19,269804.822
2011-08-02 15:00:00,17.19,17.21,17.09,17.12,195560.65824722545,17.19,17.21,17.09,17.12,195560.6582
2011-08-02 15:30:00,17.12,17.13,17.03,17.05,450822.8090317643,17.12,17.13,17.03,17.05,450822.809
2011-08-03 09:30:00,16.96,17.03,16.62,16.89,271718.331419824,16.96,17.03,16.62,16.89,271718.3314
2011-08-03 10:00:00,16.89,16.93,16.71,16.75,230003.8270187524,16.89,16.93,16.71,16.75,230003.827
2011-08-03 10:30:00,16.74,16.74,16.56,16.68,636050.5166475317,16.74,16.74,16.56,16.68,636050.5166
2011-08-03 11:00:00,16.69,16.9,16.69,16.9,334864.1408342901,16.69,16.9,16.69,16.9,334864.1408
2011-08-03 11:30:00,16.9,16.92,16.84,16.89,122081.8982013012,16.9,16.92,16.84,16.89,122081.8982
2011-08-03 12:00:00,16.9,16.9,16.84,16.87,109835.43819364716,16.9,16.9,16.84,16.87,109835.4382
2011-08-03 12:30:00,16.87,16.97,16.85,16.96,86107.92192881745,16.87,16.97,16.85,16.96,86107.9219
2011-08-03 13:00:00,16.96,16.96,16.91,16.95,77305.77879831611,16.96,16.96,16.91,16.95,77305.7788
2011-08-03 13:30:00,16.96,17.06,16.95,16.99,104477.6119402985,16.96,17.06,16.95,16.99,104477.6119
2011-08-03 14:00:00,16.99,17.04,16.96,16.96,141982.395713739,16.99,17.04,16.96,16.96,141982.3957
2011-08-03 14:30:00,16.97,17.02,16.95,17.02,301951.7795637199,16.97,17.02,16.95,17.02,301951.7796
2011-08-03 15:00:00,17.02,17.08,16.99,17.06,505166.4753157291,17.02,17.08,16.99,17.06,505166.4753
2011-08-03 15:30:00,17.06,17.08,17.01,17.05,446613.0884041332,17.06,17.08,17.01,17.05,446613.0884
2011-08-04 09:30:00,16.74,17.0,16.69,16.88,271718.331419824,16.74,17.0,16.69,16.88,271718.3314
2011-08-04 10:00:00,16.87,16.88,16.79,16.85,285495.5989284348,16.87,16.88,16.79,16.85,285495.5989
2011-08-04 10:30:00,16.84,16.91,16.79,16.79,195560.65824722545,16.84,16.91,16.79,16.79,195560.6582
2011-08-04 11:00:00,16.79,16.82,16.73,16.73,279372.36892460776,16.79,16.82,16.73,16.73,279372.3689
2011-08-04 11:30:00,16.73,16.77,16.61,16.64,276693.45579793345,16.73,16.77,16.61,16.64,276693.4558
2011-08-04 12:00:00,16.64,16.75,16.62,16.75,171833.14198239573,16.64,16.75,16.62,16.75,171833.142
2011-08-04 12:30:00,16.76,16.84,16.76,16.79,182931.49636433212,16.76,16.84,16.76,16.79,182931.4964
2011-08-04 13:00:00,16.79,16.81,16.73,16.79,105243.01569077688,16.79,16.81,16.73,16.79,105243.0157
2011-08-04 13:30:00,16.79,16.79,16.69,16.73,169536.9307309606,16.79,16.79,16.69,16.73,169536.9307
2011-08-04 14:00:00,16.74,16.75,16.63,16.64,299655.5683122848,16.74,16.75,16.63,16.64,299655.5683
2011-08-04 14:30:00,16.64,16.78,16.63,16.72,403367.7765021049,16.64,16.78,16.63,16.72,403367.7765
2011-08-04 15:00:00,16.71,16.77,16.58,16.6,251052.4301569078,16.71,16.77,16.58,16.6,251052.4302
2011-08-04 15:30:00,16.58,16.58,16.46,16.47,861079.2192881745,16.58,16.58,16.46,16.47,861079.2193
2011-08-05 09:30:00,16.7,16.77,16.35,16.42,354764.63834672794,16.7,16.77,16.35,16.42,354764.6383
2011-08-05 10:00:00,16.4,16.71,16.32,16.69,252965.9395331037,16.4,16.71,16.32,16.69,252965.9395
2011-08-05 10:30:00,16.69,16.69,16.41,16.51,366245.6946039036,16.69,16.69,16.41,16.51,366245.6946
2011-08-05 11:00:00,16.51,16.53,16.28,16.4,371603.5208572522,16.51,16.53,16.28,16.4,371603.5209
2011-08-05 11:30:00,16.39,16.45,16.17,16.22,394182.9314963644,16.39,16.45,16.17,16.22,394182.9315
2011-08-05 12:00:00,16.21,16.5,16.2,16.45,293149.63643321855,16.21,16.5,16.2,16.45,293149.6364
2011-08-05 12:30:00,16.44,16.75,16.42,16.71,199770.37887485648,16.44,16.75,16.42,16.71,199770.3789
2011-08-05 13:00:00,16.72,16.79,16.59,16.7,243781.0945273632,16.72,16.79,16.59,16.7,243781.0945
2011-08-05 13:30:00,16.73,16.84,16.67,16.77,230386.5288939916,16.73,16.84,16.67,16.77,230386.5289
2011-08-05 14:00:00,16.77,16.8,16.66,16.69,159203.98009950249,16.77,16.8,16.66,16.69,159203.9801
2011-08-05 14:30:00,16.68,16.74,16.66,16.69,350172.2158438577,16.68,16.74,16.66,16.69,350172.2158
2011-08-05 15:00:00,16.69,16.72,16.59,16.59,521239.954075775,16.69,16.72,16.59,16.59,521239.9541
2011-08-05 15:30:00,16.6,16.75,16.59,16.63,448909.2996555683,16.6,16.75,16.59,16.63,448909.2997
2011-08-08 09:30:00,16.18,16.53,16.11,16.38,370072.7133562955,16.18,16.53,16.11,16.38,370072.7134
2011-08-08 10:00:00,16.37,16.41,16.15,16.18,477611.9402985075,16.37,16.41,16.15,16.18,477611.9403
2011-08-08 10:30:00,16.18,16.34,16.09,16.29,482204.3628013778,16.18,16.34,16.09,16.29,482204.3628
2011-08-08 11:00:00,16.26,16.43,16.22,16.36,300803.6739380023,16.26,16.43,16.22,16.36,300803.6739
2011-08-08 11:30:00,16.35,16.35,16.23,16.25,225028.7026406429,16.35,16.35,16.23,16.25,225028.7026
2011-08-08 12:00:00,16.24,16.3,16.2,16.24,262150.78453884425,16.24,16.3,16.2,16.24,262150.7845
2011-08-08 12:30:00,16.25,16.27,16.19,16.2,328740.9108304631,16.25,16.27,16.19,16.2,328740.9108
2011-08-08 13:00:00,16.2,16.22,16.12,16.16,258706.4676616916,16.2,16.22,16.12,16.16,258706.4677
2011-08-08 13:30:00,16.16,16.16,16.05,16.09,409873.7083811711,16.16,16.16,16.05,16.09,409873.7084
2011-08-08 14:00:00,16.09,16.16,15.9,15.96,707615.7673172599,16.09,16.16,15.9,15.96,707615.7673
2011-08-08 14:30:00,15.96,16.03,15.89,15.94,371986.2227324914,15.96,16.03,15.89,15.94,371986.2227
2011-08-08 15:00:00,15.95,16.23,15.9,16.15,835055.4917719098,15.95,16.23,15.9,16.15,835055.4918
2011-08-08 15:30:00,16.16,16.17,15.68,15.7,1208572.5220053578,16.16,16.17,15.68,15.7,1208572.522
2011-08-09 09:30:00,15.68,15.93,15.31,15.68,827784.1561423652,15.68,15.93,15.31,15.68,827784.1561
2011-08-09 10:00:00,15.69,15.91,15.69,15.9,308457.7114427861,15.69,15.91,15.69,15.9,308457.7114
2011-08-09 10:30:00,15.92,15.96,15.76,15.81,410256.4102564103,15.92,15.96,15.76,15.81,410256.4103
2011-08-09 11:00:00,15.81,15.88,15.7,15.83,330654.420206659,15.81,15.88,15.7,15.83,330654.4202
2011-08-09 11:30:00,15.83,15.89,15.78,15.87,317259.8545732874,15.83,15.89,15.78,15.87,317259.8546
2011-08-09 12:00:00,15.88,16.03,15.87,15.98,140834.29008802143,15.88,16.03,15.87,15.98,140834.2901
2011-08-09 12:30:00,15.98,16.05,15.94,15.95,169536.9307309606,15.98,16.05,15.94,15.95,169536.9307
2011-08-09 13:00:00,15.94,16.01,15.93,15.98,172981.24760811328,15.94,16.01,15.93,15.98,172981.2476
2011-08-09 13:30:00,15.96,15.98,15.74,15.75,357443.55147340224,15.96,15.98,15.74,15.75,357443.5515
2011-08-09 14:00:00,15.75,15.81,15.5,15.65,407577.497129736,15.75,15.81,15.5,15.65,407577.4971
2011-08-09 14:30:00,15.65,15.66,15.29,15.59,619977.0378874857,15.65,15.66,15.29,15.59,619977.0379
2011-08-09 15:00:00,15.59,15.78,15.51,15.76,672789.8966704938,15.59,15.78,15.51,15.76,672789.8967
2011-08-09 15:30:00,15.77,16.18,15.65,16.18,778032.9123612706,15.77,16.18,15.65,16.18,778032.9124
2011-08-10 09:30:00,15.85,15.98,15.75,15.84,345962.4952162265,15.85,15.98,15.75,15.84,345962.4952
2011-08-10 10:00:00,15.84,15.88,15.68,15.78,390355.9127439725,15.84,15.88,15.68,15.78,390355.9127
2011-08-10 10:30:00,15.77,15.92,15.69,15.8,130501.33945656336,15.77,15.92,15.69,15.8,130501.3395
2011-08-10 11:00:00,15.77,15.8,15.68,15.7,202066.5901262916,15.77,15.8,15.68,15.7,202066.5901
2011-08-10 11:30:00,15.7,15.85,15.69,15.76,251817.83390738617,15.7,15.85,15.69,15.76,251817.8339
2011-08-10 12:00:00,15.76,15.82,15.72,15.72,131649.4450822809,15.76,15.82,15.72,15.72,131649.4451
2011-08-10 12:30:00,15.72,15.75,15.64,15.73,259089.1695369308,15.72,15.75,15.64,15.73,259089.1695
2011-08-10 13:00:00,15.71,15.77,15.67,15.77,280903.1764255645,15.71,15.77,15.67,15.77,280903.1764
2011-08-10 13:30:00,15.76,15.92,15.7,15.92,188289.3226176808,15.76,15.92,15.7,15.92,188289.3226
2011-08-10 14:00:00,15.92,16.05,15.88,15.96,132414.84883275928,15.92,16.05,15.88,15.96,132414.8488
2011-08-10 14:30:00,15.97,15.98,15.82,15.82,197091.46574818212,15.97,15.98,15.82,15.82,197091.4657
2011-08-10 15:00:00,15.81,15.86,15.75,15.79,255262.15078453888,15.81,15.86,15.75,15.79,255262.1508
2011-08-10 15:30:00,15.8,15.82,15.59,15.59,533869.1159586682,15.8,15.82,15.59,15.59,533869.116
2011-08-11 09:30:00,15.54,15.91,15.38,15.68,361653.2721010333,15.54,15.91,15.38,15.68,361653.2721
2011-08-11 10:00:00,15.69,15.97,15.69,15.92,106391.12131649443,15.69,15.97,15.69,15.92,106391.1213
2011-08-11 10:30:00,15.92,16.09,15.92,15.99,86873.32567929583,15.92,16.09,15.92,15.99,86873.3257
2011-08-11 11:00:00,15.98,16.01,15.84,15.9,211634.1370072713,15.98,16.01,15.84,15.9,211634.137
2011-08-11 11:30:00,15.93,15.98,15.88,15.9,137772.67508610792,15.93,15.98,15.88,15.9,137772.6751
2011-08-11 12:00:00,15.91,15.93,15.85,15.91,267891.31266743207,15.91,15.93,15.85,15.91,267891.3127
2011-08-11 12:30:00,15.91,16.1,15.91,16.1,234978.95139686184,15.91,16.1,15.91,16.1,234978.9514
2011-08-11 13:00:00,16.08,16.14,16.03,16.14,214695.7520091849,16.08,16.14,16.03,16.14,214695.752
2011-08-11 13:30:00,16.14,16.15,16.05,16.11,96440.87256027554,16.14,16.15,16.05,16.11,96440.8726
2011-08-11 14:00:00,16.11,16.25,16.08,16.23,230386.5288939916,16.11,16.25,16.08,16.23,230386.5289
2011-08-11 14:30:00,16.23,16.31,16.18,16.29,186758.51511672407,16.23,16.31,16.18,16.29,186758.5151
2011-08-11 15:00:00,16.3,16.49,16.28,16.47,556448.5265977804,16.3,16.49,16.28,16.47,556448.5266
2011-08-11 15:30:00,16.48,16.57,16.35,16.39,501722.1584385764,16.48,16.57,16.35,16.39,501722.1584
2011-08-12 09:30:00,16.44,16.51,16.24,16.28,363566.78147722926,16.44,16.51,16.24,16.28,363566.7815
2011-08-12 10:00:00,16.27,16.39,16.17,16.38,359357.0608495982,16.27,16.39,16.17,16.38,359357.0608
2011-08-12 10:30:00,16.38,16.42,16.3,16.34,172981.24760811328,16.38,16.42,16.3,16.34,172981.2476
2011-08-12 11:00:00,16.36,16.43,16.35,16.38,107539.22694221202,16.36,16.43,16.35,16.38,107539.2269
2011-08-12 11:30:00,16.38,16.45,16.38,16.41,255262.15078453888,16.38,16.45,16.38,16.41,255262.1508
2011-08-12 12:00:00,16.43,16.43,16.38,16.39,67738.2319173364,16.43,16.43,16.38,16.39,67738.2319
2011-08-12 12:30:00,16.42,16.43,16.38,16.41,78071.18254879449,16.42,16.43,16.38,16.41,78071.1825
2011-08-12 13:00:00,16.42,16.43,16.39,16.41,100650.59318790662,16.42,16.43,16.39,16.41,100650.5932
2011-08-12 13:30:00,16.41,16.44,16.39,16.44,79984.69192499043,16.41,16.44,16.39,16.44,79984.6919
2011-08-12 14:00:00,16.44,16.47,16.39,16.41,186758.51511672407,16.44,16.47,16.39,16.41,186758.5151
2011-08-12 14:30:00,16.4,16.41,16.34,16.39,135859.165709912,16.4,16.41,16.34,16.39,135859.1657
2011-08-12 15:00:00,16.39,16.46,16.39,16.43,237657.86452353612,16.39,16.46,16.39,16.43,237657.8645
2011-08-12 15:30:00,16.43,16.49,16.38,16.47,429774.2058936089,16.43,16.49,16.38,16.47,429774.2059
2011-08-15 09:30:00,16.57,16.69,16.53,16.55,162265.595101416,16.57,16.69,16.53,16.55,162265.5951
2011-08-15 10:00:00,16.55,16.69,16.55,16.66,92613.85380788366,16.55,16.69,16.55,16.66,92613.8538
2011-08-15 10:30:00,16.66,16.67,16.6,16.62,116724.07194795254,16.66,16.67,16.6,16.62,116724.0719
2011-08-15 11:00:00,16.62,16.64,16.52,16.54,148871.0294680444,16.62,16.64,16.52,16.54,148871.0295
2011-08-15 11:30:00,16.54,16.56,16.52,16.54,156142.36509758898,16.54,16.56,16.52,16.54,156142.3651
2011-08-15 12:00:00,16.55,16.61,16.55,16.61,109070.03444316876,16.55,16.61,16.55,16.61,109070.0344
2011-08-15 12:30:00,16.61,16.67,16.6,16.67,183696.90011481056,16.61,16.67,16.6,16.67,183696.9001
2011-08-15 13:00:00,16.66,16.69,16.62,16.66,98737.08381171068,16.66,16.69,16.62,16.66,98737.0838
2011-08-15 13:30:00,16.66,16.67,16.62,16.65,74244.1637964026,16.66,16.67,16.62,16.65,74244.1638
2011-08-15 14:00:00,16.64,16.73,16.64,16.7,89934.94068120934,16.64,16.73,16.64,16.7,89934.9407
2011-08-15 14:30:00,16.72,16.73,16.66,16.68,150401.83696900116,16.72,16.73,16.66,16.68,150401.837
2011-08-15 15:00:00,16.68,16.7,16.64,16.65,110218.14006888634,16.68,16.7,16.64,16.65,110218.1401
2011-08-15 15:30:00,16.66,16.77,16.65,16.77,253348.64140834293,16.66,16.77,16.65,16.77,253348.6414
2011-08-16 09:30:00,16.62,16.69,16.38,16.45,235361.65327210104,16.62,16.69,16.38,16.45,235361.6533
2011-08-16 10:00:00,16.45,16.53,16.42,16.53,148488.3275928052,16.45,16.53,16.42,16.53,148488.3276
2011-08-16 10:30:00,16.52,16.56,16.5,16.56,99119.78568694986,16.52,16.56,16.5,16.56,99119.7857
2011-08-16 11:00:00,16.55,16.55,16.44,16.45,157290.47072330656,16.55,16.55,16.44,16.45,157290.4707
2011-08-16 11:30:00,16.45,16.5,16.42,16.49,185610.4094910065,16.45,16.5,16.42,16.49,185610.4095
2011-08-16 12:00:00,16.49,16.56,16.36,16.39,211251.4351320321,16.49,16.56,16.36,16.39,211251.4351
2011-08-16 12:30:00,16.37,16.43,16.33,16.33,117872.17757367012,16.37,16.43,16.33,16.33,117872.1776
2011-08-16 13:00:00,16.35,16.36,16.24,16.32,156525.06697282818,16.35,16.36,16.24,16.32,156525.067
2011-08-16 13:30:00,16.31,16.4,16.28,16.4,106391.12131649443,16.31,16.4,16.28,16.4,106391.1213
2011-08-16 14:00:00,16.4,16.45,16.38,16.38,81898.20130118637,16.4,16.45,16.38,16.38,81898.2013
2011-08-16 14:30:00,16.39,16.4,16.31,16.31,117489.47569843092,16.39,16.4,16.31,16.31,117489.4757
2011-08-16 15:00:00,16.33,16.57,16.33,16.56,117872.17757367012,16.33,16.57,16.33,16.56,117872.1776
2011-08-16 15:30:00,16.57,16.57,16.43,16.46,318407.96019900497,16.57,16.57,16.43,16.46,318407.9602
2011-08-17 09:30:00,16.5,16.72,16.44,16.69,144278.60696517414,16.5,16.72,16.44,16.69,144278.607
2011-08-17 10:00:00,16.69,16.69,16.63,16.63,70799.8469192499,16.69,16.69,16.63,16.63,70799.8469
2011-08-17 10:30:00,16.64,16.64,16.5,16.5,50133.94565633372,16.64,16.64,16.5,16.5,50133.9457
2011-08-17 11:00:00,16.5,16.55,16.46,16.47,60849.598163031005,16.5,16.55,16.46,16.47,60849.5982
2011-08-17 11:30:00,16.47,16.49,16.35,16.37,124760.81132797552,16.47,16.49,16.35,16.37,124760.8113
2011-08-17 12:00:00,16.38,16.41,16.31,16.32,66207.42441637964,16.38,16.41,16.31,16.32,66207.4244
2011-08-17 12:30:00,16.33,16.36,16.28,16.28,39418.29314963643,16.33,16.36,16.28,16.28,39418.2931
2011-08-17 13:00:00,16.28,16.33,16.25,16.27,43245.31190202832,16.28,16.33,16.25,16.27,43245.3119
2011-08-17 13:30:00,16.28,16.29,16.21,16.26,55109.07003444317,16.28,16.29,16.21,16.26,55109.07
2011-08-17 14:00:00,16.26,16.37,16.26,16.33,35591.274397244546,16.26,16.37,16.26,16.33,35591.2744
2011-08-17 14:30:00,16.33,16.37,16.3,16.37,49751.24378109453,16.33,16.37,16.3,16.37,49751.2438
2011-08-17 15:00:00,16.37,16.41,16.34,16.39,72330.65442020666,16.37,16.41,16.34,16.39,72330.6544
2011-08-17 15:30:00,16.39,16.43,16.35,16.42,280520.4745503253,16.39,16.43,16.35,16.42,280520.4746
2011-08-18 09:30:00,16.06,16.18,15.98,16.13,159203.98009950249,16.06,16.18,15.98,16.13,159203.9801
2011-08-18 10:00:00,16.11,16.13,15.85,16.1,282433.98392652126,16.11,16.13,15.85,16.1,282433.9839
2011-08-18 10:30:00,16.09,16.09,15.93,16.04,233065.4420206659,16.09,16.09,15.93,16.04,233065.442
2011-08-18 11:00:00,16.04,16.04,15.87,15.93,58170.68503635668,16.04,16.04,15.87,15.93,58170.685
2011-08-18 11:30:00,15.93,16.05,15.93,16.01,66590.12629161883,15.93,16.05,15.93,16.01,66590.1263
2011-08-18 12:00:00,16.0,16.01,15.91,15.91,45924.22502870264,16.0,16.01,15.91,15.91,45924.225
2011-08-18 12:30:00,15.93,15.93,15.82,15.85,44776.119402985074,15.93,15.93,15.82,15.85,44776.1194
2011-08-18 13:00:00,15.86,15.86,15.76,15.81,133945.65633371603,15.86,15.86,15.76,15.81,133945.6563
2011-08-18 13:30:00,15.82,15.82,15.74,15.76,78836.58629927287,15.82,15.82,15.74,15.76,78836.5863
2011-08-18 14:00:00,15.77,15.88,15.77,15.86,98737.08381171068,15.77,15.88,15.77,15.86,98737.0838
2011-08-18 14:30:00,15.86,15.88,15.76,15.77,101033.2950631458,15.86,15.88,15.76,15.77,101033.2951
2011-08-18 15:00:00,15.76,15.82,15.72,15.81,152698.0482204363,15.76,15.82,15.72,15.81,152698.0482
2011-08-18 15:30:00,15.83,15.86,15.68,15.81,349789.51396861847,15.83,15.86,15.68,15.81,349789.514
2011-08-19 09:30:00,15.64,15.89,15.55,15.87,236509.7588978186,15.64,15.89,15.55,15.87,236509.7589
2011-08-19 10:00:00,15.89,16.1,15.87,16.08,162648.2969766552,15.89,16.1,15.87,16.08,162648.297
2011-08-19 10:30:00,16.08,16.1,15.97,16.02,114045.15882127822,16.08,16.1,15.97,16.02,114045.1588
2011-08-19 11:00:00,16.0,16.01,15.87,15.93,117872.17757367012,16.0,16.01,15.87,15.93,117872.1776
2011-08-19 11:30:00,15.94,15.96,15.89,15.94,161882.89322617682,15.94,15.96,15.89,15.94,161882.8932
2011-08-19 12:00:00,15.94,15.96,15.87,15.87,109070.03444316876,15.94,15.96,15.87,15.87,109070.0344
2011-08-19 12:30:00,15.87,15.98,15.87,15.95,126291.61882893227,15.87,15.98,15.87,15.95,126291.6188
2011-08-19 13:00:00,15.95,16.0,15.92,16.0,82663.60505166475,15.95,16.0,15.92,16.0,82663.6051
2011-08-19 13:30:00,15.99,15.99,15.9,15.93,91465.74818216608,15.99,15.99,15.9,15.93,91465.7482
2011-08-19 14:00:00,15.93,15.94,15.85,15.87,340987.37083811715,15.93,15.94,15.85,15.87,340987.3708
2011-08-19 14:30:00,15.87,15.92,15.8,15.82,102181.40068886336,15.87,15.92,15.8,15.82,102181.4007
2011-08-19 15:00:00,15.82,15.82,15.73,15.75,295828.54955989285,15.82,15.82,15.73,15.75,295828.5496
2011-08-19 15:30:00,15.74,15.83,15.69,15.74,485648.6796785304,15.74,15.83,15.69,15.74,485648.6797
2011-08-22 09:30:00,16.1,16.1,15.94,15.94,113662.45694603903,16.1,16.1,15.94,15.94,113662.4569
2011-08-22 10:00:00,15.94,16.06,15.94,16.06,112131.64944508228,15.94,16.06,15.94,16.06,112131.6494
2011-08-22 10:30:00,16.06,16.07,15.94,15.94,149253.73134328358,16.06,16.07,15.94,15.94,149253.7313
2011-08-22 11:00:00,15.94,15.96,15.83,15.85,105243.01569077688,15.94,15.96,15.83,15.85,105243.0157
2011-08-22 11:30:00,15.86,15.88,15.73,15.79,147722.92384232685,15.86,15.88,15.73,15.79,147722.9238
2011-08-22 12:00:00,15.79,15.93,15.79,15.87,102181.40068886336,15.79,15.93,15.79,15.87,102181.4007
2011-08-22 12:30:00,15.85,15.98,15.82,15.98,151932.64446995792,15.85,15.98,15.82,15.98,151932.6445
2011-08-22 13:00:00,15.96,16.01,15.94,15.95,104477.6119402985,15.96,16.01,15.94,15.95,104477.6119
2011-08-22 13:30:00,15.96,15.96,15.85,15.89,118254.8794489093,15.96,15.96,15.85,15.89,118254.8794
2011-08-22 14:00:00,15.9,15.95,15.88,15.92,107156.52506697284,15.9,15.95,15.88,15.92,107156.5251
2011-08-22 14:30:00,15.92,15.94,15.88,15.91,383849.9808649063,15.92,15.94,15.88,15.91,383849.9809
2011-08-22 15:00:00,15.9,15.97,15.89,15.96,161500.19135093762,15.9,15.97,15.89,15.96,161500.1914
2011-08-22 15:30:00,15.95,15.97,15.85,15.9,357826.25334864145,15.95,15.97,15.85,15.9,357826.2533
2011-08-23 09:30:00,15.93,15.95,15.81,15.84,243398.392652124,15.93,15.95,15.81,15.84,243398.3927
2011-08-23 10:00:00,15.82,16.09,15.81,15.99,87256.02755453502,15.82,16.09,15.81,15.99,87256.0276
2011-08-23 10:30:00,16.0,16.08,15.94,16.0,83811.71067738232,16.0,16.08,15.94,16.0,83811.7107
2011-08-23 11:00:00,15.99,16.09,15.97,16.09,103329.50631458094,15.99,16.09,15.97,16.09,103329.5063
2011-08-23 11:30:00,16.09,16.29,16.09,16.28,95675.46880979717,16.09,16.29,16.09,16.28,95675.4688
2011-08-23 12:00:00,16.28,16.33,16.27,16.3,73861.46192116341,16.28,16.33,16.27,16.3,73861.4619
2011-08-23 12:30:00,16.29,16.37,16.29,16.34,99119.78568694986,16.29,16.37,16.29,16.34,99119.7857
2011-08-23 13:00:00,16.35,16.39,16.32,16.35,94144.6613088404,16.35,16.39,16.32,16.35,94144.6613
2011-08-23 13:30:00,16.35,16.4,16.28,16.33,125908.91695369309,16.35,16.4,16.28,16.33,125908.917
2011-08-23 14:00:00,16.32,16.38,16.28,16.38,110218.14006888634,16.32,16.38,16.28,16.38,110218.1401
2011-08-23 14:30:00,16.38,16.45,16.37,16.45,130884.04133180254,16.38,16.45,16.37,16.45,130884.0413
2011-08-23 15:00:00,16.45,16.6,16.45,16.5,233448.1438959051,16.45,16.6,16.45,16.5,233448.1439
2011-08-23 15:30:00,16.49,16.76,16.48,16.59,318407.96019900497,16.49,16.76,16.48,16.59,318407.9602
2011-08-24 09:30:00,16.59,16.64,16.43,16.63,173363.94948335248,16.59,16.64,16.43,16.63,173363.9495
2011-08-24 10:00:00,16.61,16.68,16.53,16.54,283199.3876769996,16.61,16.68,16.53,16.54,283199.3877
2011-08-24 10:30:00,16.54,16.56,16.44,16.52,138155.37696134712,16.54,16.56,16.44,16.52,138155.377
2011-08-24 11:00:00,16.52,16.71,16.5,16.69,174129.35323383086,16.52,16.71,16.5,16.69,174129.3532
2011-08-24 11:30:00,16.67,16.72,16.61,16.7,179869.88136241867,16.67,16.72,16.61,16.7,179869.8814
2011-08-24 12:00:00,16.7,16.7,16.61,16.65,117106.77382319172,16.7,16.7,16.61,16.65,117106.7738
2011-08-24 12:30:00,16.66,16.78,16.63,16.77,132414.84883275928,16.66,16.78,16.63,16.77,132414.8488
2011-08-24 13:00:00,16.77,16.85,16.72,16.79,151549.9425947187,16.77,16.85,16.72,16.79,151549.9426
2011-08-24 13:30:00,16.79,16.86,16.74,16.86,216226.5595101416,16.79,16.86,16.74,16.86,216226.5595
2011-08-24 14:00:00,16.85,16.89,16.81,16.84,218140.0688863376,16.85,16.89,16.81,16.84,218140.0689
2011-08-24 14:30:00,16.84,16.94,16.84,16.93,285112.8970531956,16.84,16.94,16.84,16.93,285112.8971
2011-08-24 15:00:00,16.94,17.01,16.89,16.99,366245.6946039036,16.94,17.01,16.89,16.99,366245.6946
2011-08-24 15:30:00,16.99,17.05,16.97,17.0,731343.2835820896,16.99,17.05,16.97,17.0,731343.2836
2011-08-25 09:30:00,17.09,17.09,16.53,16.56,406429.3915040184,17.09,17.09,16.53,16.56,406429.3915
2011-08-25 10:00:00,16.57,16.57,16.25,16.34,447761.1940298508,16.57,16.57,16.25,16.34,447761.194
2011-08-25 10:30:00,16.34,16.38,16.17,16.33,257175.6601607348,16.34,16.38,16.17,16.33,257175.6602
2011-08-25 11:00:00,16.35,16.47,16.35,16.45,156525.06697282818,16.35,16.47,16.35,16.45,156525.067
2011-08-25 11:30:00,16.44,16.45,16.33,16.37,88786.83505549177,16.44,16.45,16.33,16.37,88786.8351
2011-08-25 12:00:00,16.37,16.42,16.3,16.31,101415.996938385,16.37,16.42,16.3,16.31,101415.9969
2011-08-25 12:30:00,16.31,16.33,16.23,16.31,101415.996938385,16.31,16.33,16.23,16.31,101415.9969
2011-08-25 13:00:00,16.29,16.32,16.23,16.3,126291.61882893227,16.29,16.32,16.23,16.3,126291.6188
2011-08-25 13:30:00,16.3,16.34,16.27,16.33,195943.3601224646,16.3,16.34,16.27,16.33,195943.3601
2011-08-25 14:00:00,16.33,16.34,16.28,16.33,325296.5939533104,16.33,16.34,16.28,16.33,325296.594
2011-08-25 14:30:00,16.33,16.34,16.25,16.26,230769.2307692308,16.33,16.34,16.25,16.26,230769.2308
2011-08-25 15:00:00,16.25,16.35,16.23,16.32,606582.4722541141,16.25,16.35,16.23,16.32,606582.4723
2011-08-25 15:30:00,16.31,16.33,16.23,16.26,515882.1278224264,16.31,16.33,16.23,16.26,515882.1278
2011-08-26 09:30:00,16.24,16.35,16.2,16.31,233448.1438959051,16.24,16.35,16.2,16.31,233448.1439
2011-08-26 10:00:00,16.28,16.35,16.13,16.25,777650.2104860314,16.28,16.35,16.13,16.25,777650.2105
2011-08-26 10:30:00,16.25,16.34,16.17,16.21,449674.7034060467,16.25,16.34,16.17,16.21,449674.7034
2011-08-26 11:00:00,16.2,16.33,16.17,16.26,310371.22081898205,16.2,16.33,16.17,16.26,310371.2208
2011-08-26 11:30:00,16.27,16.32,16.25,16.28,316877.1526980482,16.27,16.32,16.25,16.28,316877.1527
2011-08-26 12:00:00,16.28,16.46,16.28,16.43,195177.95637198625,16.28,16.46,16.28,16.43,195177.9564
2011-08-26 12:30:00,16.44,16.45,16.36,16.41,105243.01569077688,16.44,16.45,16.36,16.41,105243.0157
2011-08-26 13:00:00,16.41,16.54,16.4,16.53,117489.47569843092,16.41,16.54,16.4,16.53,117489.4757
2011-08-26 13:30:00,16.53,16.6,16.51,16.59,89169.53693073096,16.53,16.6,16.51,16.59,89169.5369
2011-08-26 14:00:00,16.58,16.61,16.54,16.56,81132.797550708,16.58,16.61,16.54,16.56,81132.7976
2011-08-26 14:30:00,16.56,16.67,16.55,16.65,194795.25449674705,16.56,16.67,16.55,16.65,194795.2545
2011-08-26 15:00:00,16.66,16.66,16.55,16.59,187141.21699196327,16.66,16.66,16.55,16.59,187141.217
2011-08-26 15:30:00,16.6,16.69,16.58,16.69,424416.37964026025,16.6,16.69,16.58,16.69,424416.3796
2011-08-29 09:30:00,16.86,17.01,16.79,16.98,70034.44316877153,16.86,17.01,16.79,16.98,70034.4432
2011-08-29 10:00:00,16.96,17.05,16.96,16.97,51282.05128205128,16.96,17.05,16.96,16.97,51282.0513
2011-08-29 10:30:00,16.97,17.01,16.94,16.98,60849.598163031005,16.97,17.01,16.94,16.98,60849.5982
2011-08-29 11:00:00,16.96,16.99,16.92,16.97,41714.504401071565,16.96,16.99,16.92,16.97,41714.5044
2011-08-29 11:30:00,16.98,17.04,16.97,17.02,53195.560658247225,16.98,17.04,16.97,17.02,53195.5607
2011-08-29 12:00:00,17.02,17.08,17.0,17.03,222732.4913892078,17.02,17.08,17.0,17.03,222732.4914
2011-08-29 12:30:00,17.04,17.09,17.03,17.07,29850.74626865672,17.04,17.09,17.03,17.07,29850.7463
2011-08-29 13:00:00,17.06,17.12,17.06,17.11,33295.063145809414,17.06,17.12,17.06,17.11,33295.0631
2011-08-29 13:30:00,17.1,17.1,17.05,17.07,35208.57252200536,17.1,17.1,17.05,17.07,35208.5725
2011-08-29 14:00:00,17.07,17.11,17.04,17.06,83046.30692690394,17.07,17.11,17.04,17.06,83046.3069
2011-08-29 14:30:00,17.06,17.09,17.04,17.05,84959.81630309988,17.06,17.09,17.04,17.05,84959.8163
2011-08-29 15:00:00,17.06,17.09,17.06,17.07,200918.4845005741,17.06,17.09,17.06,17.07,200918.4845
2011-08-29 15:30:00,17.07,17.12,17.07,17.1,164561.80635285113,17.07,17.12,17.07,17.1,164561.8064
2011-08-30 09:30:00,17.07,17.14,17.01,17.09,71947.95254496747,17.07,17.14,17.01,17.09,71947.9525
2011-08-30 10:00:00,17.05,17.05,16.93,17.05,53960.9644087256,17.05,17.05,16.93,17.05,53960.9644
2011-08-30 10:30:00,17.04,17.11,16.96,16.98,37504.78377344049,17.04,17.11,16.96,16.98,37504.7838
2011-08-30 11:00:00,17.0,17.1,17.0,17.08,47072.330654420206,17.0,17.1,17.0,17.08,47072.3307
2011-08-30 11:30:00,17.07,17.19,17.07,17.19,56639.87753539992,17.07,17.19,17.07,17.19,56639.8775
2011-08-30 12:00:00,17.18,17.18,17.08,17.14,30233.44814389591,17.18,17.18,17.08,17.14,30233.4481
2011-08-30 12:30:00,17.12,17.12,17.02,17.06,33295.063145809414,17.12,17.12,17.02,17.06,33295.0631
2011-08-30 13:00:00,17.06,17.12,17.03,17.09,29085.34251817834,17.06,17.12,17.03,17.09,29085.3425
2011-08-30 13:30:00,17.1,17.13,17.04,17.07,29085.34251817834,17.1,17.13,17.04,17.07,29085.3425
2011-08-30 14:00:00,17.08,17.15,17.04,17.13,50899.34940681209,17.08,17.15,17.04,17.13,50899.3494
2011-08-30 14:30:00,17.16,17.17,17.1,17.16,88786.83505549177,17.16,17.17,17.1,17.16,88786.8351
2011-08-30 15:00:00,17.16,17.16,17.1,17.15,70034.44316877153,17.16,17.16,17.1,17.15,70034.4432
2011-08-30 15:30:00,17.15,17.24,17.13,17.13,233830.8457711443,17.15,17.24,17.13,17.13,233830.8458
2011-08-31 09:30:00,17.18,17.38,17.18,17.36,71947.95254496747,17.18,17.38,17.18,17.36,71947.9525
2011-08-31 10:00:00,17.37,17.45,17.35,17.38,86873.32567929583,17.37,17.45,17.35,17.38,86873.3257
2011-08-31 10:30:00,17.38,17.46,17.38,17.4,71565.25066972828,17.38,17.46,17.38,17.4,71565.2507
2011-08-31 11:00:00,17.41,17.42,17.34,17.36,53960.9644087256,17.41,17.42,17.34,17.36,53960.9644
2011-08-31 11:30:00,17.35,17.36,17.27,17.29,120551.09070034444,17.35,17.36,17.27,17.29,120551.0907
2011-08-31 12:00:00,17.28,17.37,17.28,17.35,39035.59127439725,17.28,17.37,17.28,17.35,39035.5913
2011-08-31 12:30:00,17.36,17.39,17.33,17.36,50899.34940681209,17.36,17.39,17.33,17.36,50899.3494
2011-08-31 13:00:00,17.38,17.39,17.29,17.3,140068.88633754305,17.38,17.39,17.29,17.3,140068.8863
2011-08-31 13:30:00,17.31,17.34,17.22,17.22,54726.36815920398,17.31,17.34,17.22,17.22,54726.3682
2011-08-31 14:00:00,17.23,17.24,17.17,17.2,108304.6306926904,17.23,17.24,17.17,17.2,108304.6307
2011-08-31 14:30:00,17.2,17.21,17.09,17.13,139303.48258706467,17.2,17.21,17.09,17.13,139303.4826
2011-08-31 15:00:00,17.13,17.19,17.07,17.13,119785.68694986608,17.13,17.19,17.07,17.13,119785.6869
2011-08-31 15:30:00,17.13,17.26,17.12,17.22,329506.31458094146,17.13,17.26,17.12,17.22,329506.3146
2011-09-01 09:30:00,17.28,17.37,17.22,17.27,99502.48756218904,17.28,17.37,17.22,17.27,99502.4876
2011-09-01 10:00:00,17.26,17.5,17.25,17.32,82663.60505166475,17.26,17.5,17.25,17.32,82663.6051
2011-09-01 10:30:00,17.32,17.32,17.2,17.2,52430.15690776885,17.32,17.32,17.2,17.2,52430.1569
2011-09-01 11:00:00,17.21,17.21,17.13,17.17,93379.25755836203,17.21,17.21,17.13,17.17,93379.2576
2011-09-01 11:30:00,17.18,17.19,17.07,17.16,155376.9613471106,17.18,17.19,17.07,17.16,155376.9613
2011-09-01 12:00:00,17.16,17.17,17.13,17.16,90700.34443168771,17.16,17.17,17.13,17.16,90700.3444
2011-09-01 12:30:00,17.16,17.19,17.1,17.1,70799.8469192499,17.16,17.19,17.1,17.1,70799.8469
2011-09-01 13:00:00,17.1,17.11,17.07,17.1,163030.99885189437,17.1,17.11,17.07,17.1,163030.9989
2011-09-01 13:30:00,17.1,17.1,17.03,17.03,220053.5782625335,17.1,17.1,17.03,17.03,220053.5783
2011-09-01 14:00:00,17.03,17.06,17.01,17.03,123612.70570225795,17.03,17.06,17.01,17.03,123612.7057
2011-09-01 14:30:00,17.05,17.14,17.05,17.09,109070.03444316876,17.05,17.14,17.05,17.09,109070.0344
2011-09-01 15:00:00,17.08,17.12,17.04,17.11,114810.5625717566,17.08,17.12,17.04,17.11,114810.5626
2011-09-01 15:30:00,17.1,17.1,17.02,17.06,188672.02449292003,17.1,17.1,17.02,17.06,188672.0245
2011-09-02 09:30:00,16.83,16.89,16.65,16.76,79219.28817451205,16.83,16.89,16.65,16.76,79219.2882
2011-09-02 10:00:00,16.76,16.84,16.73,16.81,33677.7650210486,16.76,16.84,16.73,16.81,33677.765
2011-09-02 10:30:00,16.79,16.81,16.69,16.81,26789.131266743207,16.79,16.81,16.69,16.81,26789.1313
2011-09-02 11:00:00,16.81,16.87,16.8,16.85,41331.802525832376,16.81,16.87,16.8,16.85,41331.8025
2011-09-02 11:30:00,16.86,16.88,16.82,16.83,49751.24378109453,16.86,16.88,16.82,16.83,49751.2438
2011-09-02 12:00:00,16.82,16.86,16.8,16.8,36356.67814772292,16.82,16.86,16.8,16.8,36356.6781
2011-09-02 12:30:00,16.79,16.8,16.74,16.77,47455.0325296594,16.79,16.8,16.74,16.77,47455.0325
2011-09-02 13:00:00,16.76,16.77,16.65,16.66,91465.74818216608,16.76,16.77,16.65,16.66,91465.7482
2011-09-02 13:30:00,16.66,16.67,16.6,16.63,94144.6613088404,16.66,16.67,16.6,16.63,94144.6613
2011-09-02 14:00:00,16.63,16.64,16.57,16.63,162648.2969766552,16.63,16.64,16.57,16.63,162648.297
2011-09-02 14:30:00,16.63,16.66,16.6,16.62,215078.45388442403,16.63,16.66,16.6,16.62,215078.4539
2011-09-02 15:00:00,16.62,16.65,16.59,16.61,132797.55070799848,16.62,16.65,16.59,16.61,132797.5507
2011-09-02 15:30:00,16.61,16.65,16.58,16.59,369690.0114810563,16.61,16.65,16.58,16.59,369690.0115
2011-09-06 09:30:00,16.2,16.21,16.02,16.18,110983.54381936471,16.2,16.21,16.02,16.18,110983.5438
2011-09-06 10:00:00,16.21,16.31,16.14,16.14,90317.64255644853,16.21,16.31,16.14,16.14,90317.6426
2011-09-06 10:30:00,16.14,16.2,16.12,16.19,50133.94565633372,16.14,16.2,16.12,16.19,50133.9457
2011-09-06 11:00:00,16.19,16.27,16.16,16.27,76540.37504783773,16.19,16.27,16.16,16.27,76540.375
2011-09-06 11:30:00,16.28,16.33,16.24,16.31,104477.6119402985,16.28,16.33,16.24,16.31,104477.6119
2011-09-06 12:00:00,16.31,16.34,16.28,16.32,52812.85878300804,16.31,16.34,16.28,16.32,52812.8588
2011-09-06 12:30:00,16.31,16.31,16.27,16.28,37504.78377344049,16.31,16.31,16.27,16.28,37504.7838
2011-09-06 13:00:00,16.29,16.38,16.28,16.34,63145.80941446614,16.29,16.38,16.28,16.34,63145.8094
2011-09-06 13:30:00,16.32,16.42,16.3,16.4,65059.31879066208,16.32,16.42,16.3,16.4,65059.3188
2011-09-06 14:00:00,16.4,16.48,16.38,16.47,64676.61691542289,16.4,16.48,16.38,16.47,64676.6169
2011-09-06 14:30:00,16.46,16.46,16.34,16.35,79601.99004975124,16.46,16.46,16.34,16.35,79601.99
2011-09-06 15:00:00,16.35,16.36,16.27,16.32,146192.11634137007,16.35,16.36,16.27,16.32,146192.1163
2011-09-06 15:30:00,16.31,16.44,16.29,16.43,357060.84959816304,16.31,16.44,16.29,16.43,357060.8496
2011-09-07 09:30:00,16.64,16.69,16.56,16.69,91083.0463069269,16.64,16.69,16.56,16.69,91083.0463
2011-09-07 10:00:00,16.7,16.79,16.7,16.75,151932.64446995792,16.7,16.79,16.7,16.75,151932.6445
2011-09-07 10:30:00,16.75,16.79,16.73,16.76,45158.82127822426,16.75,16.79,16.73,16.76,45158.8213
2011-09-07 11:00:00,16.76,16.86,16.74,16.86,42862.61002678913,16.76,16.86,16.74,16.86,42862.61
2011-09-07 11:30:00,16.86,16.89,16.83,16.89,41714.504401071565,16.86,16.89,16.83,16.89,41714.5044
2011-09-07 12:00:00,16.89,16.93,16.87,16.93,25258.32376578645,16.89,16.93,16.87,16.93,25258.3238
2011-09-07 12:30:00,16.93,16.97,16.93,16.94,31381.553769613474,16.93,16.97,16.93,16.94,31381.5538
2011-09-07 13:00:00,16.94,16.96,16.93,16.96,31381.553769613474,16.94,16.96,16.93,16.96,31381.5538
2011-09-07 13:30:00,16.95,16.95,16.9,16.93,67738.2319173364,16.95,16.95,16.9,16.93,67738.2319
2011-09-07 14:00:00,16.92,16.98,16.92,16.98,60849.598163031005,16.92,16.98,16.92,16.98,60849.5982
2011-09-07 14:30:00,16.98,17.02,16.97,16.98,73096.05817068504,16.98,17.02,16.97,16.98,73096.0582
2011-09-07 15:00:00,16.98,16.99,16.96,16.96,106008.41944125526,16.98,16.99,16.96,16.96,106008.4194
2011-09-07 15:30:00,16.96,17.05,16.91,17.03,516264.8296976655,16.96,17.05,16.91,17.03,516264.8297
2011-09-08 09:30:00,16.99,17.02,16.86,16.87,136624.56946039037,16.99,17.02,16.86,16.87,136624.5695
2011-09-08 10:00:00,16.86,16.93,16.77,16.88,67355.5300420972,16.86,16.93,16.77,16.88,67355.53
2011-09-08 10:30:00,16.89,17.03,16.89,17.03,251817.83390738617,16.89,17.03,16.89,17.03,251817.8339
2011-09-08 11:00:00,17.03,17.06,16.97,16.98,114427.8606965174,17.03,17.06,16.97,16.98,114427.8607
2011-09-08 11:30:00,16.98,17.03,16.93,16.94,42862.61002678913,16.98,17.03,16.93,16.94,42862.61
2011-09-08 12:00:00,16.94,16.95,16.9,16.9,84194.4125526215,16.94,16.95,16.9,16.9,84194.4126
2011-09-08 12:30:00,16.9,16.92,16.85,16.91,114427.8606965174,16.9,16.92,16.85,16.91,114427.8607
2011-09-08 13:00:00,16.91,16.92,16.86,16.87,109070.03444316876,16.91,16.92,16.86,16.87,109070.0344
2011-09-08 13:30:00,16.87,16.91,16.7,16.77,115193.2644469958,16.87,16.91,16.7,16.77,115193.2644
2011-09-08 14:00:00,16.76,16.81,16.69,16.7,76923.07692307692,16.76,16.81,16.69,16.7,76923.0769
2011-09-08 14:30:00,16.71,16.78,16.69,16.77,104477.6119402985,16.71,16.78,16.69,16.77,104477.6119
2011-09-08 15:00:00,16.77,16.78,16.65,16.76,123995.40757749714,16.77,16.78,16.65,16.76,123995.4076
2011-09-08 15:30:00,16.76,16.79,16.68,16.7,280520.4745503253,16.76,16.79,16.68,16.7,280520.4746
2011-09-09 09:30:00,16.54,16.6,16.28,16.36,99502.48756218904,16.54,16.6,16.28,16.36,99502.4876
2011-09-09 10:00:00,16.36,16.47,16.3,16.47,267891.31266743207,16.36,16.47,16.3,16.47,267891.3127
2011-09-09 10:30:00,16.47,16.51,16.4,16.45,168006.12323000384,16.47,16.51,16.4,16.45,168006.1232
2011-09-09 11:00:00,16.45,16.53,16.29,16.3,94144.6613088404,16.45,16.53,16.29,16.3,94144.6613
2011-09-09 11:30:00,16.3,16.33,16.08,16.11,351703.0233448144,16.3,16.33,16.08,16.11,351703.0233
2011-09-09 12:00:00,16.1,16.15,16.03,16.1,121699.196326062,16.1,16.15,16.03,16.1,121699.1963
2011-09-09 12:30:00,16.1,16.12,16.0,16.11,116341.37007271335,16.1,16.12,16.0,16.11,116341.3701
2011-09-09 13:00:00,16.11,16.2,16.08,16.12,43628.01377726751,16.11,16.2,16.08,16.12,43628.0138
2011-09-09 13:30:00,16.13,16.13,15.99,15.99,109452.73631840796,16.13,16.13,15.99,15.99,109452.7363
2011-09-09 14:00:00,15.98,16.04,15.89,15.91,166858.01760428626,15.98,16.04,15.89,15.91,166858.0176
2011-09-09 14:30:00,15.91,15.93,15.83,15.86,206276.3107539227,15.91,15.93,15.83,15.86,206276.3108
2011-09-09 15:00:00,15.85,15.88,15.79,15.79,292384.23268274014,15.85,15.88,15.79,15.79,292384.2327
2011-09-09 15:30:00,15.79,15.95,15.79,15.88,518178.3390738615,15.79,15.95,15.79,15.88,518178.3391
2011-09-12 09:30:00,15.67,15.94,15.62,15.9,174512.05510907003,15.67,15.94,15.62,15.9,174512.0551
2011-09-12 10:00:00,15.91,15.98,15.75,15.76,153846.15384615384,15.91,15.98,15.75,15.76,153846.1538
2011-09-12 10:30:00,15.75,15.81,15.68,15.68,130501.33945656336,15.75,15.81,15.68,15.68,130501.3395
2011-09-12 11:00:00,15.68,15.79,15.68,15.79,89934.94068120934,15.68,15.79,15.68,15.79,89934.9407
2011-09-12 11:30:00,15.79,15.84,15.78,15.79,49751.24378109453,15.79,15.84,15.78,15.79,49751.2438
2011-09-12 12:00:00,15.81,15.83,15.75,15.79,47072.330654420206,15.81,15.83,15.75,15.79,47072.3307
2011-09-12 12:30:00,15.82,15.82,15.73,15.78,88404.13318025258,15.82,15.82,15.73,15.78,88404.1332
2011-09-12 13:00:00,15.78,15.81,15.75,15.76,56257.175660160734,15.78,15.81,15.75,15.76,56257.1757
2011-09-12 13:30:00,15.76,15.77,15.68,15.75,83046.30692690394,15.76,15.77,15.68,15.75,83046.3069
2011-09-12 14:00:00,15.75,15.75,15.68,15.74,88021.4313050134,15.75,15.75,15.68,15.74,88021.4313
2011-09-12 14:30:00,15.75,15.85,15.73,15.78,158438.5763490241,15.75,15.85,15.73,15.78,158438.5763
2011-09-12 15:00:00,15.78,15.89,15.76,15.86,122081.8982013012,15.78,15.89,15.76,15.86,122081.8982
2011-09-12 15:30:00,15.87,16.06,15.87,16.02,369307.3096058171,15.87,16.06,15.87,16.02,369307.3096
2011-09-13 09:30:00,16.09,16.22,15.98,16.18,62380.40566398776,16.09,16.22,15.98,16.18,62380.4057
2011-09-13 10:00:00,16.18,16.21,16.15,16.16,109452.73631840796,16.18,16.21,16.15,16.16,109452.7363
2011-09-13 10:30:00,16.17,16.2,16.06,16.09,51664.75315729047,16.17,16.2,16.06,16.09,51664.7532
2011-09-13 11:00:00,16.11,16.11,16.05,16.07,88404.13318025258,16.11,16.11,16.05,16.07,88404.1332
2011-09-13 11:30:00,16.07,16.15,16.06,16.13,74626.86567164179,16.07,16.15,16.06,16.13,74626.8657
2011-09-13 12:00:00,16.12,16.12,16.02,16.07,135859.165709912,16.12,16.12,16.02,16.07,135859.1657
2011-09-13 12:30:00,16.07,16.13,16.05,16.12,44776.119402985074,16.07,16.13,16.05,16.12,44776.1194
2011-09-13 13:00:00,16.13,16.16,16.11,16.15,45158.82127822426,16.13,16.16,16.11,16.15,45158.8213
2011-09-13 13:30:00,16.14,16.21,16.11,16.16,47455.0325296594,16.14,16.21,16.11,16.16,47455.0325
2011-09-13 14:00:00,16.17,16.22,16.13,16.21,49751.24378109453,16.17,16.22,16.13,16.21,49751.2438
2011-09-13 14:30:00,16.22,16.22,16.16,16.21,162648.2969766552,16.22,16.22,16.16,16.21,162648.297
2011-09-13 15:00:00,16.21,16.28,16.16,16.28,141216.99196326063,16.21,16.28,16.16,16.28,141216.992
2011-09-13 15:30:00,16.28,16.36,16.28,16.32,413700.72713356296,16.28,16.36,16.28,16.32,413700.7271
2011-09-14 09:30:00,16.39,16.47,16.34,16.41,109835.43819364716,16.39,16.47,16.34,16.41,109835.4382
2011-09-14 10:00:00,16.39,16.44,16.17,16.29,164561.80635285113,16.39,16.44,16.17,16.29,164561.8064
2011-09-14 10:30:00,16.28,16.34,16.27,16.33,48220.43628013777,16.28,16.34,16.27,16.33,48220.4363
2011-09-14 11:00:00,16.34,16.4,16.33,16.39,26406.42939150401,16.34,16.4,16.33,16.39,26406.4294
2011-09-14 11:30:00,16.4,16.44,16.35,16.43,35591.274397244546,16.4,16.44,16.35,16.43,35591.2744
2011-09-14 12:00:00,16.44,16.5,16.44,16.49,114427.8606965174,16.44,16.5,16.44,16.49,114427.8607
2011-09-14 12:30:00,16.5,16.58,16.5,16.51,62763.10753922695,16.5,16.58,16.5,16.51,62763.1075
2011-09-14 13:00:00,16.53,16.55,16.51,16.55,57405.2812858783,16.53,16.55,16.51,16.55,57405.2813
2011-09-14 13:30:00,16.54,16.68,16.54,16.66,167623.42135476464,16.54,16.68,16.54,16.66,167623.4214
2011-09-14 14:00:00,16.65,16.75,16.65,16.72,66207.42441637964,16.65,16.75,16.65,16.72,66207.4244
2011-09-14 14:30:00,16.72,16.75,16.67,16.75,90317.64255644853,16.72,16.75,16.67,16.75,90317.6426
2011-09-14 15:00:00,16.74,16.86,16.74,16.85,116341.37007271335,16.74,16.86,16.74,16.85,116341.3701
2011-09-14 15:30:00,16.85,16.89,16.66,16.69,313432.8358208956,16.85,16.89,16.66,16.69,313432.8358
2011-09-15 09:30:00,16.81,16.87,16.58,16.58,88404.13318025258,16.81,16.87,16.58,16.58,88404.1332
2011-09-15 10:00:00,16.56,16.67,16.54,16.57,125908.91695369309,16.56,16.67,16.54,16.57,125908.917
2011-09-15 10:30:00,16.55,16.55,16.42,16.45,117106.77382319172,16.55,16.55,16.42,16.45,117106.7738
2011-09-15 11:00:00,16.44,16.48,16.4,16.46,110600.84194412552,16.44,16.48,16.4,16.46,110600.8419
2011-09-15 11:30:00,16.47,16.53,16.46,16.51,70799.8469192499,16.47,16.53,16.46,16.51,70799.8469
2011-09-15 12:00:00,16.52,16.56,16.49,16.49,70417.14504401071,16.52,16.56,16.49,16.49,70417.145
2011-09-15 12:30:00,16.5,16.54,16.49,16.54,68503.63566781477,16.5,16.54,16.49,16.54,68503.6357
2011-09-15 13:00:00,16.54,16.58,16.53,16.55,63145.80941446614,16.54,16.58,16.53,16.55,63145.8094
2011-09-15 13:30:00,16.55,16.61,16.55,16.6,128970.5319556066,16.55,16.61,16.55,16.6,128970.532
2011-09-15 14:00:00,16.61,16.66,16.58,16.6,112897.05319556066,16.61,16.66,16.58,16.6,112897.0532
2011-09-15 14:30:00,16.61,16.64,16.58,16.62,103329.50631458094,16.61,16.64,16.58,16.62,103329.5063
2011-09-15 15:00:00,16.62,16.67,16.61,16.64,145809.4144661309,16.62,16.67,16.61,16.64,145809.4145
2011-09-15 15:30:00,16.63,16.7,16.62,16.7,252583.2376578645,16.63,16.7,16.62,16.7,252583.2377
2011-09-16 09:30:00,16.78,17.09,16.75,16.97,941063.911213165,16.78,17.09,16.75,16.97,941063.9112
2011-09-16 10:00:00,16.98,17.09,16.96,16.98,173363.94948335248,16.98,17.09,16.96,16.98,173363.9495
2011-09-16 10:30:00,16.99,17.02,16.88,16.93,142747.7994642174,16.99,17.02,16.88,16.93,142747.7995
2011-09-16 11:00:00,16.93,16.97,16.87,16.9,194029.85074626867,16.93,16.97,16.87,16.9,194029.8507
2011-09-16 11:30:00,16.9,17.01,16.87,17.01,72330.65442020666,16.9,17.01,16.87,17.01,72330.6544
2011-09-16 12:00:00,17.0,17.04,16.99,17.02,37504.78377344049,17.0,17.04,16.99,17.02,37504.7838
2011-09-16 12:30:00,17.02,17.04,17.0,17.01,42862.61002678913,17.02,17.04,17.0,17.01,42862.61
2011-09-16 13:00:00,17.02,17.02,16.98,17.0,52430.15690776885,17.02,17.02,16.98,17.0,52430.1569
2011-09-16 13:30:00,16.99,17.01,16.96,16.98,67738.2319173364,16.99,17.01,16.96,16.98,67738.2319
2011-09-16 14:00:00,16.99,17.01,16.97,16.99,61615.00191350938,16.99,17.01,16.97,16.99,61615.0019
2011-09-16 14:30:00,16.99,17.04,16.99,17.02,60466.89628779182,16.99,17.04,16.99,17.02,60466.8963
2011-09-16 15:00:00,17.02,17.03,16.99,17.01,136241.86758515117,17.02,17.03,16.99,17.01,136241.8676
2011-09-16 15:30:00,17.0,17.06,16.99,17.04,380022.9621125144,17.0,17.06,16.99,17.04,380022.9621
2011-09-19 09:30:00,16.72,16.81,16.7,16.79,196326.0619977038,16.72,16.81,16.7,16.79,196326.062
2011-09-19 10:00:00,16.77,16.82,16.75,16.8,213547.64638346728,16.77,16.82,16.75,16.8,213547.6464
2011-09-19 10:30:00,16.8,16.81,16.73,16.75,80367.39380022962,16.8,16.81,16.73,16.75,80367.3938
2011-09-19 11:00:00,16.75,16.83,16.74,16.79,62763.10753922695,16.75,16.83,16.74,16.79,62763.1075
2011-09-19 11:30:00,16.79,16.92,16.78,16.9,68503.63566781477,16.79,16.92,16.78,16.9,68503.6357
2011-09-19 12:00:00,16.88,16.91,16.87,16.87,75009.56754688098,16.88,16.91,16.87,16.87,75009.5675
2011-09-19 12:30:00,16.88,16.88,16.84,16.87,86490.62380405664,16.88,16.88,16.84,16.87,86490.6238
2011-09-19 13:00:00,16.86,16.9,16.85,16.9,89169.53693073096,16.86,16.9,16.85,16.9,89169.5369
2011-09-19 13:30:00,16.9,16.9,16.88,16.89,181783.39073861463,16.9,16.9,16.88,16.89,181783.3907
2011-09-19 14:00:00,16.88,16.91,16.84,16.85,202449.2920015308,16.88,16.91,16.84,16.85,202449.292
2011-09-19 14:30:00,16.86,16.9,16.84,16.84,55109.07003444317,16.86,16.9,16.84,16.84,55109.07
2011-09-19 15:00:00,16.83,17.01,16.82,16.99,88786.83505549177,16.83,17.01,16.82,16.99,88786.8351
2011-09-19 15:30:00,16.99,17.02,16.9,16.92,224263.29889016456,16.99,17.02,16.9,16.92,224263.2989
2011-09-20 09:30:00,16.99,17.06,16.9,16.95,50899.34940681209,16.99,17.06,16.9,16.95,50899.3494
2011-09-20 10:00:00,16.94,17.1,16.93,17.1,86873.32567929583,16.94,17.1,16.93,17.1,86873.3257
2011-09-20 10:30:00,17.1,17.21,17.1,17.19,61232.300038270194,17.1,17.21,17.1,17.19,61232.3
2011-09-20 11:00:00,17.19,17.24,17.18,17.24,80367.39380022962,17.19,17.24,17.18,17.24,80367.3938
2011-09-20 11:30:00,17.24,17.27,17.22,17.27,78453.88442403368,17.24,17.27,17.22,17.27,78453.8844
2011-09-20 12:00:00,17.26,17.32,17.23,17.31,83811.71067738232,17.26,17.32,17.23,17.31,83811.7107
2011-09-20 12:30:00,17.31,17.32,17.25,17.29,107156.52506697284,17.31,17.32,17.25,17.29,107156.5251
2011-09-20 13:00:00,17.29,17.3,17.28,17.3,68503.63566781477,17.29,17.3,17.28,17.3,68503.6357
2011-09-20 13:30:00,17.29,17.29,17.24,17.25,75009.56754688098,17.29,17.29,17.24,17.25,75009.5675
2011-09-20 14:00:00,17.24,17.27,17.18,17.24,63528.511289705326,17.24,17.27,17.18,17.24,63528.5113
2011-09-20 14:30:00,17.24,17.24,17.15,17.17,83046.30692690394,17.24,17.24,17.15,17.17,83046.3069
2011-09-20 15:00:00,17.17,17.19,17.06,17.06,92231.15193264448,17.17,17.19,17.06,17.06,92231.1519
2011-09-20 15:30:00,17.06,17.12,16.96,16.97,281668.58017604286,17.06,17.12,16.96,16.97,281668.5802
2011-09-21 09:30:00,16.99,17.16,16.89,17.04,102946.80443934177,16.99,17.16,16.89,17.04,102946.8044
2011-09-21 10:00:00,17.02,17.08,16.96,16.99,107156.52506697284,17.02,17.08,16.96,16.99,107156.5251
2011-09-21 10:30:00,17.01,17.06,16.94,16.96,127439.72445464984,17.01,17.06,16.94,16.96,127439.7245
2011-09-21 11:00:00,16.95,17.04,16.95,17.04,117106.77382319172,16.95,17.04,16.95,17.04,117106.7738
2011-09-21 11:30:00,17.04,17.18,17.03,17.16,267125.9089169537,17.04,17.18,17.03,17.16,267125.9089
2011-09-21 12:00:00,17.16,17.19,17.07,17.09,81515.49942594719,17.16,17.19,17.07,17.09,81515.4994
2011-09-21 12:30:00,17.08,17.14,17.06,17.12,117489.47569843092,17.08,17.14,17.06,17.12,117489.4757
2011-09-21 13:00:00,17.12,17.15,17.11,17.14,53195.560658247225,17.12,17.15,17.11,17.14,53195.5607
2011-09-21 13:30:00,17.12,17.14,17.01,17.01,150784.5388442403,17.12,17.14,17.01,17.01,150784.5388
2011-09-21 14:00:00,17.01,17.12,16.93,16.97,137007.27133562954,17.01,17.12,16.93,16.97,137007.2713
2011-09-21 14:30:00,17.01,17.06,16.89,16.91,157290.47072330656,17.01,17.06,16.89,16.91,157290.4707
2011-09-21 15:00:00,16.89,17.0,16.88,16.92,116341.37007271335,16.89,17.0,16.88,16.92,116341.3701
2011-09-21 15:30:00,16.93,16.93,16.66,16.66,254879.44890929968,16.93,16.93,16.66,16.66,254879.4489
2011-09-22 09:30:00,16.28,16.39,16.11,16.14,122081.8982013012,16.28,16.39,16.11,16.14,122081.8982
2011-09-22 10:00:00,16.15,16.21,16.09,16.14,200153.0807500957,16.15,16.21,16.09,16.14,200153.0808
2011-09-22 10:30:00,16.14,16.27,16.11,16.11,82663.60505166475,16.14,16.27,16.11,16.11,82663.6051
2011-09-22 11:00:00,16.1,16.15,16.04,16.12,171833.14198239573,16.1,16.15,16.04,16.12,171833.142
2011-09-22 11:30:00,16.12,16.23,16.06,16.06,140451.58821278226,16.12,16.23,16.06,16.06,140451.5882
2011-09-22 12:00:00,16.07,16.12,16.03,16.12,148105.62571756603,16.07,16.12,16.03,16.12,148105.6257
2011-09-22 12:30:00,16.12,16.28,16.12,16.25,83811.71067738232,16.12,16.28,16.12,16.25,83811.7107
2011-09-22 13:00:00,16.26,16.26,16.15,16.18,64676.61691542289,16.26,16.26,16.15,16.18,64676.6169
2011-09-22 13:30:00,16.18,16.18,15.95,15.97,123230.00382701877,16.18,16.18,15.95,15.97,123230.0038
2011-09-22 14:00:00,15.97,16.19,15.91,16.13,275928.05204745504,15.97,16.19,15.91,16.13,275928.052
2011-09-22 14:30:00,16.11,16.16,16.04,16.11,114427.8606965174,16.11,16.16,16.04,16.11,114427.8607
2011-09-22 15:00:00,16.09,16.16,15.99,16.05,189054.7263681592,16.09,16.16,15.99,16.05,189054.7264
2011-09-22 15:30:00,16.06,16.17,16.05,16.11,626100.2678913127,16.06,16.17,16.05,16.11,626100.2679
2011-09-23 09:30:00,15.99,16.1,15.81,15.93,169154.2288557214,15.99,16.1,15.81,15.93,169154.2289
2011-09-23 10:00:00,15.94,15.95,15.83,15.95,94527.3631840796,15.94,15.95,15.83,15.95,94527.3632
2011-09-23 10:30:00,15.95,16.09,15.95,16.09,145426.7125908917,15.95,16.09,15.95,16.09,145426.7126
2011-09-23 11:00:00,16.08,16.18,16.06,16.16,75392.26942212017,16.08,16.18,16.06,16.16,75392.2694
2011-09-23 11:30:00,16.15,16.2,16.07,16.17,99885.18943742824,16.15,16.2,16.07,16.17,99885.1894
2011-09-23 12:00:00,16.17,16.2,16.14,16.16,176042.8626100268,16.17,16.2,16.14,16.16,176042.8626
2011-09-23 12:30:00,16.15,16.2,16.1,16.15,177190.96823574437,16.15,16.2,16.1,16.15,177190.9682
2011-09-23 13:00:00,16.15,16.2,16.1,16.18,89169.53693073096,16.15,16.2,16.1,16.18,89169.5369
2011-09-23 13:30:00,16.17,16.23,16.17,16.22,104477.6119402985,16.17,16.23,16.17,16.22,104477.6119
2011-09-23 14:00:00,16.22,16.24,16.14,16.16,114045.15882127822,16.22,16.24,16.14,16.16,114045.1588
2011-09-23 14:30:00,16.16,16.22,16.16,16.18,173746.65135859163,16.16,16.22,16.16,16.18,173746.6514
2011-09-23 15:00:00,16.18,16.29,16.16,16.29,159586.6819747417,16.18,16.29,16.16,16.29,159586.682
2011-09-23 15:30:00,16.29,16.38,16.23,16.36,326444.69957902795,16.29,16.38,16.23,16.36,326444.6996
2011-09-26 09:30:00,16.48,16.48,16.18,16.19,148871.0294680444,16.48,16.48,16.18,16.19,148871.0295
2011-09-26 10:00:00,16.21,16.25,16.09,16.2,117489.47569843092,16.21,16.25,16.09,16.2,117489.4757
2011-09-26 10:30:00,16.19,16.2,16.04,16.18,127057.02257941064,16.19,16.2,16.04,16.18,127057.0226
2011-09-26 11:00:00,16.19,16.3,16.18,16.29,76157.67317259854,16.19,16.3,16.18,16.29,76157.6732
2011-09-26 11:30:00,16.29,16.31,16.24,16.31,102181.40068886336,16.29,16.31,16.24,16.31,102181.4007
2011-09-26 12:00:00,16.32,16.36,16.27,16.3,57405.2812858783,16.32,16.36,16.27,16.3,57405.2813
2011-09-26 12:30:00,16.3,16.33,16.2,16.22,40949.10065059319,16.3,16.33,16.2,16.22,40949.1007
2011-09-26 13:00:00,16.22,16.27,16.18,16.23,64676.61691542289,16.22,16.27,16.18,16.23,64676.6169
2011-09-26 13:30:00,16.25,16.27,16.18,16.25,44776.119402985074,16.25,16.27,16.18,16.25,44776.1194
2011-09-26 14:00:00,16.25,16.34,16.23,16.24,51282.05128205128,16.25,16.34,16.23,16.24,51282.0513
2011-09-26 14:30:00,16.25,16.35,16.24,16.35,127439.72445464984,16.25,16.35,16.24,16.35,127439.7245
2011-09-26 15:00:00,16.36,16.46,16.33,16.44,133180.25258323766,16.36,16.46,16.33,16.44,133180.2526
2011-09-26 15:30:00,16.44,16.56,16.43,16.5,718714.1216991964,16.44,16.56,16.43,16.5,718714.1217
2011-09-27 09:30:00,16.68,16.91,16.51,16.88,238805.97014925376,16.68,16.91,16.51,16.88,238805.9701
2011-09-27 10:00:00,16.86,17.04,16.84,17.02,113279.75507079985,16.86,17.04,16.84,17.02,113279.7551
2011-09-27 10:30:00,17.03,17.07,16.94,17.07,104477.6119402985,17.03,17.07,16.94,17.07,104477.6119
2011-09-27 11:00:00,17.07,17.09,16.98,17.07,82663.60505166475,17.07,17.09,16.98,17.07,82663.6051
2011-09-27 11:30:00,17.07,17.13,17.0,17.0,93379.25755836203,17.07,17.13,17.0,17.0,93379.2576
2011-09-27 12:00:00,17.01,17.13,16.96,17.09,82280.90317642556,17.01,17.13,16.96,17.09,82280.9032
2011-09-27 12:30:00,17.1,17.1,17.04,17.06,52430.15690776885,17.1,17.1,17.04,17.06,52430.1569
2011-09-27 13:00:00,17.06,17.09,17.04,17.08,89169.53693073096,17.06,17.09,17.04,17.08,89169.5369
2011-09-27 13:30:00,17.08,17.16,17.05,17.16,78836.58629927287,17.08,17.16,17.05,17.16,78836.5863
2011-09-27 14:00:00,17.16,17.2,17.13,17.19,89169.53693073096,17.16,17.2,17.13,17.19,89169.5369
2011-09-27 14:30:00,17.2,17.23,17.17,17.21,107921.9288174512,17.2,17.23,17.17,17.21,107921.9288
2011-09-27 15:00:00,17.2,17.2,17.11,17.15,441637.96402602375,17.2,17.2,17.11,17.15,441637.964
2011-09-27 15:30:00,17.14,17.15,17.01,17.07,681209.3379257559,17.14,17.15,17.01,17.07,681209.3379
2011-09-28 09:30:00,17.16,17.27,16.99,17.22,72330.65442020666,17.16,17.27,16.99,17.22,72330.6544
2011-09-28 10:00:00,17.21,17.21,16.95,17.0,59701.49253731344,17.21,17.21,16.95,17.0,59701.4925
2011-09-28 10:30:00,16.99,17.01,16.93,16.98,41714.504401071565,16.99,17.01,16.93,16.98,41714.5044
2011-09-28 11:00:00,16.97,16.99,16.86,16.91,80367.39380022962,16.97,16.99,16.86,16.91,80367.3938
2011-09-28 11:30:00,16.89,16.97,16.82,16.94,55874.473784921545,16.89,16.97,16.82,16.94,55874.4738
2011-09-28 12:00:00,16.95,16.95,16.87,16.93,66972.82816685802,16.95,16.95,16.87,16.93,66972.8282
2011-09-28 12:30:00,16.91,16.92,16.83,16.86,117872.17757367012,16.91,16.92,16.83,16.86,117872.1776
2011-09-28 13:00:00,16.85,16.85,16.72,16.75,79601.99004975124,16.85,16.85,16.72,16.75,79601.99
2011-09-28 13:30:00,16.75,16.75,16.63,16.64,68886.33754305396,16.75,16.75,16.63,16.64,68886.3375
2011-09-28 14:00:00,16.65,16.67,16.57,16.65,153463.45197091467,16.65,16.67,16.57,16.65,153463.452
2011-09-28 14:30:00,16.64,16.72,16.63,16.71,68120.93379257558,16.64,16.72,16.63,16.71,68120.9338
2011-09-28 15:00:00,16.71,16.77,16.66,16.67,86107.92192881745,16.71,16.77,16.66,16.67,86107.9219
2011-09-28 15:30:00,16.66,16.67,16.5,16.52,265595.10141599696,16.66,16.67,16.5,16.52,265595.1014
2011-09-29 09:30:00,16.78,16.89,16.66,16.8,133180.25258323766,16.78,16.89,16.66,16.8,133180.2526
2011-09-29 10:00:00,16.8,16.81,16.61,16.62,62763.10753922695,16.8,16.81,16.61,16.62,62763.1075
2011-09-29 10:30:00,16.61,16.66,16.52,16.55,81515.49942594719,16.61,16.66,16.52,16.55,81515.4994
2011-09-29 11:00:00,16.58,16.59,16.5,16.55,118254.8794489093,16.58,16.59,16.5,16.55,118254.8794
2011-09-29 11:30:00,16.55,16.6,16.52,16.55,66972.82816685802,16.55,16.6,16.52,16.55,66972.8282
2011-09-29 12:00:00,16.55,16.59,16.52,16.56,56639.87753539992,16.55,16.59,16.52,16.56,56639.8775
2011-09-29 12:30:00,16.54,16.55,16.45,16.5,71182.54879448909,16.54,16.55,16.45,16.5,71182.5488
2011-09-29 13:00:00,16.5,16.57,16.49,16.5,47837.73440489858,16.5,16.57,16.49,16.5,47837.7344
2011-09-29 13:30:00,16.48,16.48,16.32,16.4,97588.97818599312,16.48,16.48,16.32,16.4,97588.9782
2011-09-29 14:00:00,16.4,16.41,16.23,16.3,105625.71756601609,16.4,16.41,16.23,16.3,105625.7176
2011-09-29 14:30:00,16.3,16.35,16.22,16.3,78071.18254879449,16.3,16.35,16.22,16.3,78071.1825
2011-09-29 15:00:00,16.31,16.35,16.21,16.34,112897.05319556066,16.31,16.35,16.21,16.34,112897.0532
2011-09-29 15:30:00,16.33,16.62,16.32,16.6,437045.5415231535,16.33,16.62,16.32,16.6,437045.5415
2011-09-30 09:30:00,16.44,16.55,16.33,16.33,99502.48756218904,16.44,16.55,16.33,16.33,99502.4876
2011-09-30 10:00:00,16.33,16.54,16.33,16.51,75774.97129735936,16.33,16.54,16.33,16.51,75774.9713
2011-09-30 10:30:00,16.5,16.51,16.35,16.36,72330.65442020666,16.5,16.51,16.35,16.36,72330.6544
2011-09-30 11:00:00,16.39,16.49,16.38,16.44,53960.9644087256,16.39,16.49,16.38,16.44,53960.9644
2011-09-30 11:30:00,16.45,16.57,16.45,16.53,65824.72254114045,16.45,16.57,16.45,16.53,65824.7225
2011-09-30 12:00:00,16.54,16.57,16.49,16.53,43245.31190202832,16.54,16.57,16.49,16.53,43245.3119
2011-09-30 12:30:00,16.54,16.55,16.49,16.51,36739.38002296211,16.54,16.55,16.49,16.51,36739.38
2011-09-30 13:00:00,16.5,16.6,16.46,16.57,101798.6988136242,16.5,16.6,16.46,16.57,101798.6988
2011-09-30 13:30:00,16.56,16.62,16.54,16.55,21814.00688863376,16.56,16.62,16.54,16.55,21814.0069
2011-09-30 14:00:00,16.55,16.57,16.41,16.42,63528.511289705326,16.55,16.57,16.41,16.42,63528.5113
2011-09-30 14:30:00,16.42,16.48,16.41,16.45,76540.37504783773,16.42,16.48,16.41,16.45,76540.375
2011-09-30 15:00:00,16.45,16.5,16.4,16.42,140068.88633754305,16.45,16.5,16.4,16.42,140068.8863
2011-09-30 15:30:00,16.42,16.43,16.19,16.2,503635.66781477234,16.42,16.43,16.19,16.2,503635.6678
2011-10-03 09:30:00,16.08,16.47,15.96,15.99,62380.40566398776,16.08,16.47,15.96,15.99,62380.4057
2011-10-03 10:00:00,15.98,16.4,15.98,16.3,215843.8576349024,15.98,16.4,15.98,16.3,215843.8576
2011-10-03 10:30:00,16.29,16.31,16.12,16.21,81898.20130118637,16.29,16.31,16.12,16.21,81898.2013
2011-10-03 11:00:00,16.2,16.32,16.15,16.32,114810.5625717566,16.2,16.32,16.15,16.32,114810.5626
2011-10-03 11:30:00,16.3,16.36,16.26,16.26,122847.30195177958,16.3,16.36,16.26,16.26,122847.302
2011-10-03 12:00:00,16.26,16.28,16.09,16.11,114045.15882127822,16.26,16.28,16.09,16.11,114045.1588
2011-10-03 12:30:00,16.12,16.12,15.95,15.96,253348.64140834293,16.12,16.12,15.95,15.96,253348.6414
2011-10-03 13:00:00,15.94,15.95,15.82,15.87,125908.91695369309,15.94,15.95,15.82,15.87,125908.917
2011-10-03 13:30:00,15.88,15.88,15.68,15.71,303865.28893991583,15.88,15.88,15.68,15.71,303865.2889
2011-10-03 14:00:00,15.7,15.71,15.52,15.52,289705.31955606584,15.7,15.71,15.52,15.52,289705.3196
2011-10-03 14:30:00,15.54,15.59,15.5,15.59,190968.2357443552,15.54,15.59,15.5,15.59,190968.2357
2011-10-03 15:00:00,15.59,15.68,15.53,15.54,161500.19135093762,15.59,15.68,15.53,15.54,161500.1914
2011-10-03 15:30:00,15.54,15.74,15.52,15.55,366628.3964791428,15.54,15.74,15.52,15.55,366628.3965
2011-10-04 09:30:00,15.41,15.59,15.4,15.47,148488.3275928052,15.41,15.59,15.4,15.47,148488.3276
2011-10-04 10:00:00,15.51,15.73,15.42,15.54,201683.88825105244,15.51,15.73,15.42,15.54,201683.8883
2011-10-04 10:30:00,15.54,15.72,15.51,15.67,216226.5595101416,15.54,15.72,15.51,15.67,216226.5595
2011-10-04 11:00:00,15.67,15.71,15.56,15.59,84959.81630309988,15.67,15.71,15.56,15.59,84959.8163
2011-10-04 11:30:00,15.58,15.67,15.52,15.63,115575.96632223498,15.58,15.67,15.52,15.63,115575.9663
2011-10-04 12:00:00,15.64,15.75,15.55,15.55,106008.41944125526,15.64,15.75,15.55,15.55,106008.4194
2011-10-04 12:30:00,15.55,15.58,15.47,15.48,119020.28319938768,15.55,15.58,15.47,15.48,119020.2832
2011-10-04 13:00:00,15.48,15.52,15.4,15.48,123995.40757749714,15.48,15.52,15.4,15.48,123995.4076
2011-10-04 13:30:00,15.48,15.49,15.38,15.39,150784.5388442403,15.48,15.49,15.38,15.39,150784.5388
2011-10-04 14:00:00,15.39,15.44,15.31,15.38,148871.0294680444,15.39,15.44,15.31,15.38,148871.0295
2011-10-04 14:30:00,15.38,15.47,15.33,15.37,177573.67011098354,15.38,15.47,15.33,15.37,177573.6701
2011-10-04 15:00:00,15.36,15.51,15.3,15.48,173746.65135859163,15.36,15.51,15.3,15.48,173746.6514
2011-10-04 15:30:00,15.48,15.98,15.46,15.94,510524.3015690777,15.48,15.98,15.46,15.94,510524.3016
2011-10-05 09:30:00,15.99,15.99,15.83,15.85,136624.56946039037,15.99,15.99,15.83,15.85,136624.5695
2011-10-05 10:00:00,15.86,16.03,15.83,15.96,190585.533869116,15.86,16.03,15.83,15.96,190585.5339
2011-10-05 10:30:00,15.96,16.12,15.95,16.11,35208.57252200536,15.96,16.12,15.95,16.11,35208.5725
2011-10-05 11:00:00,16.09,16.12,16.03,16.05,58170.68503635668,16.09,16.12,16.03,16.05,58170.685
2011-10-05 11:30:00,16.05,16.08,15.99,16.01,58553.386911595866,16.05,16.08,15.99,16.01,58553.3869
2011-10-05 12:00:00,16.01,16.03,15.92,15.92,66972.82816685802,16.01,16.03,15.92,15.92,66972.8282
2011-10-05 12:30:00,15.92,15.98,15.91,15.98,48603.13815537696,15.92,15.98,15.91,15.98,48603.1382
2011-10-05 13:00:00,15.98,16.03,15.94,16.01,50899.34940681209,15.98,16.03,15.94,16.01,50899.3494
2011-10-05 13:30:00,16.02,16.02,15.98,16.0,74626.86567164179,16.02,16.02,15.98,16.0,74626.8657
2011-10-05 14:00:00,16.0,16.05,15.96,16.02,44776.119402985074,16.0,16.05,15.96,16.02,44776.1194
2011-10-05 14:30:00,16.03,16.12,15.98,16.1,60466.89628779182,16.03,16.12,15.98,16.1,60466.8963
2011-10-05 15:00:00,16.1,16.15,16.04,16.06,104477.6119402985,16.1,16.15,16.04,16.06,104477.6119
2011-10-05 15:30:00,16.09,16.2,16.08,16.14,252200.5357826253,16.09,16.2,16.08,16.14,252200.5358
2011-10-06 09:30:00,16.12,16.19,15.72,15.88,255644.8526597781,16.12,16.19,15.72,15.88,255644.8527
2011-10-06 10:00:00,15.88,16.05,15.84,15.98,102181.40068886336,15.88,16.05,15.84,15.98,102181.4007
2011-10-06 10:30:00,15.97,16.03,15.92,15.93,86107.92192881745,15.97,16.03,15.92,15.93,86107.9219
2011-10-06 11:00:00,15.93,15.96,15.9,15.95,58553.386911595866,15.93,15.96,15.9,15.95,58553.3869
2011-10-06 11:30:00,15.97,16.02,15.95,16.02,138920.7807118255,15.97,16.02,15.95,16.02,138920.7807
2011-10-06 12:00:00,16.02,16.08,16.0,16.06,83046.30692690394,16.02,16.08,16.0,16.06,83046.3069
2011-10-06 12:30:00,16.07,16.08,16.05,16.06,84577.1144278607,16.07,16.08,16.05,16.06,84577.1144
2011-10-06 13:00:00,16.07,16.09,16.01,16.01,83429.00880214313,16.07,16.09,16.01,16.01,83429.0088
2011-10-06 13:30:00,16.01,16.04,15.97,15.99,166858.01760428626,16.01,16.04,15.97,15.99,166858.0176
2011-10-06 14:00:00,16.0,16.1,15.98,16.06,94527.3631840796,16.0,16.1,15.98,16.06,94527.3632
2011-10-06 14:30:00,16.07,16.07,16.01,16.07,85725.22005357826,16.07,16.07,16.01,16.07,85725.2201
2011-10-06 15:00:00,16.06,16.11,16.03,16.07,235744.35514734025,16.06,16.11,16.03,16.07,235744.3551
2011-10-06 15:30:00,16.06,16.11,16.04,16.1,392269.4221201684,16.06,16.11,16.04,16.1,392269.4221
2011-10-07 09:30:00,16.14,16.21,16.05,16.08,129353.23383084578,16.14,16.21,16.05,16.08,129353.2338
2011-10-07 10:00:00,16.06,16.13,16.03,16.09,221967.08763872943,16.06,16.13,16.03,16.09,221967.0876
2011-10-07 10:30:00,16.09,16.11,16.05,16.06,125143.51320321472,16.09,16.11,16.05,16.06,125143.5132
2011-10-07 11:00:00,16.06,16.09,16.0,16.09,48220.43628013777,16.06,16.09,16.0,16.09,48220.4363
2011-10-07 11:30:00,16.09,16.15,16.07,16.14,67738.2319173364,16.09,16.15,16.07,16.14,67738.2319
2011-10-07 12:00:00,16.14,16.15,15.97,16.02,71565.25066972828,16.14,16.15,15.97,16.02,71565.2507
2011-10-07 12:30:00,16.01,16.06,15.98,16.03,32912.361270570225,16.01,16.06,15.98,16.03,32912.3613
2011-10-07 13:00:00,16.03,16.1,16.0,16.08,50516.6475315729,16.03,16.1,16.0,16.08,50516.6475
2011-10-07 13:30:00,16.06,16.11,16.02,16.08,51282.05128205128,16.06,16.11,16.02,16.08,51282.0513
2011-10-07 14:00:00,16.08,16.1,16.03,16.03,99885.18943742824,16.08,16.1,16.03,16.03,99885.1894
2011-10-07 14:30:00,16.03,16.1,16.03,16.06,96440.87256027554,16.03,16.1,16.03,16.06,96440.8726
2011-10-07 15:00:00,16.05,16.13,16.04,16.12,205510.9070034444,16.05,16.13,16.04,16.12,205510.907
2011-10-07 15:30:00,16.13,16.14,15.92,15.95,264446.9957902794,16.13,16.14,15.92,15.95,264446.9958
2011-10-10 09:30:00,16.16,16.29,16.12,16.2,61232.300038270194,16.16,16.29,16.12,16.2,61232.3
2011-10-10 10:00:00,16.2,16.26,16.18,16.24,99885.18943742824,16.2,16.26,16.18,16.24,99885.1894
2011-10-10 10:30:00,16.25,16.36,16.23,16.34,199387.6769996173,16.25,16.36,16.23,16.34,199387.677
2011-10-10 11:00:00,16.35,16.36,16.32,16.35,102946.80443934177,16.35,16.36,16.32,16.35,102946.8044
2011-10-10 11:30:00,16.35,16.39,16.35,16.38,83046.30692690394,16.35,16.39,16.35,16.38,83046.3069
2011-10-10 12:00:00,16.39,16.4,16.37,16.39,44393.417527745885,16.39,16.4,16.37,16.39,44393.4175
2011-10-10 12:30:00,16.39,16.39,16.35,16.37,60849.598163031005,16.39,16.39,16.35,16.37,60849.5982
2011-10-10 13:00:00,16.36,16.4,16.35,16.35,67355.5300420972,16.36,16.4,16.35,16.35,67355.53
2011-10-10 13:30:00,16.36,16.37,16.33,16.36,48985.84003061615,16.36,16.37,16.33,16.36,48985.84
2011-10-10 14:00:00,16.36,16.39,16.34,16.38,137007.27133562954,16.36,16.39,16.34,16.38,137007.2713
2011-10-10 14:30:00,16.38,16.38,16.28,16.29,86873.32567929583,16.38,16.38,16.28,16.29,86873.3257
2011-10-10 15:00:00,16.3,16.32,16.22,16.25,106773.82319173364,16.3,16.32,16.22,16.25,106773.8232
2011-10-10 15:30:00,16.25,16.36,16.2,16.35,316111.74894756987,16.25,16.36,16.2,16.35,316111.7489
2011-10-11 09:30:00,16.22,16.52,15.75,16.52,253348.64140834293,16.22,16.52,15.75,16.52,253348.6414
2011-10-11 10:00:00,16.49,16.68,16.47,16.65,192499.0432453119,16.49,16.68,16.47,16.65,192499.0432
2011-10-11 10:30:00,16.65,16.78,16.64,16.71,220053.5782625335,16.65,16.78,16.64,16.71,220053.5783
2011-10-11 11:00:00,16.72,16.72,16.66,16.66,172981.24760811328,16.72,16.72,16.66,16.66,172981.2476
2011-10-11 11:30:00,16.67,16.67,16.6,16.64,199387.6769996173,16.67,16.67,16.6,16.64,199387.677
2011-10-11 12:00:00,16.63,16.69,16.63,16.67,269804.822043628,16.63,16.69,16.63,16.67,269804.822
2011-10-11 12:30:00,16.67,16.68,16.57,16.64,81515.49942594719,16.67,16.68,16.57,16.64,81515.4994
2011-10-11 13:00:00,16.64,16.71,16.55,16.71,111748.94756984308,16.64,16.71,16.55,16.71,111748.9476
2011-10-11 13:30:00,16.72,16.78,16.7,16.75,164561.80635285113,16.72,16.78,16.7,16.75,164561.8064
2011-10-11 14:00:00,16.77,16.77,16.7,16.71,107539.22694221202,16.77,16.77,16.7,16.71,107539.2269
2011-10-11 14:30:00,16.72,16.76,16.7,16.72,174129.35323383086,16.72,16.76,16.7,16.72,174129.3532
2011-10-11 15:00:00,16.72,16.78,16.69,16.69,207424.41637964023,16.72,16.78,16.69,16.69,207424.4164
2011-10-11 15:30:00,16.7,16.75,16.66,16.7,955606.5824722542,16.7,16.75,16.66,16.7,955606.5825
2011-10-12 09:30:00,16.91,16.99,16.81,16.92,154611.55759663222,16.91,16.99,16.81,16.92,154611.5576
2011-10-12 10:00:00,16.93,17.0,16.83,16.97,125908.91695369309,16.93,17.0,16.83,16.97,125908.917
2011-10-12 10:30:00,16.98,17.01,16.86,16.87,115958.66819747417,16.98,17.01,16.86,16.87,115958.6682
2011-10-12 11:00:00,16.85,16.87,16.78,16.8,162648.2969766552,16.85,16.87,16.78,16.8,162648.297
2011-10-12 11:30:00,16.79,16.8,16.72,16.72,97588.97818599312,16.79,16.8,16.72,16.72,97588.9782
2011-10-12 12:00:00,16.72,16.76,16.69,16.76,133945.65633371603,16.72,16.76,16.69,16.76,133945.6563
2011-10-12 12:30:00,16.76,16.79,16.74,16.77,147722.92384232685,16.76,16.79,16.74,16.77,147722.9238
2011-10-12 13:00:00,16.78,16.84,16.75,16.75,96440.87256027554,16.78,16.84,16.75,16.75,96440.8726
2011-10-12 13:30:00,16.77,16.78,16.71,16.72,192881.7451205511,16.77,16.78,16.71,16.72,192881.7451
2011-10-12 14:00:00,16.73,16.75,16.7,16.73,432835.8208955224,16.73,16.75,16.7,16.73,432835.8209
2011-10-12 14:30:00,16.71,16.75,16.69,16.7,244929.2001530808,16.71,16.75,16.69,16.7,244929.2002
2011-10-12 15:00:00,16.71,16.78,16.68,16.78,252200.5357826253,16.71,16.78,16.68,16.78,252200.5358
2011-10-12 15:30:00,16.78,16.82,16.71,16.78,714121.6991963261,16.78,16.82,16.71,16.78,714121.6992
2011-10-13 09:30:00,16.72,16.72,16.5,16.56,386911.5958668198,16.72,16.72,16.5,16.56,386911.5959
2011-10-13 10:00:00,16.55,16.63,16.5,16.5,295445.84768465365,16.55,16.63,16.5,16.5,295445.8477
2011-10-13 10:30:00,16.5,16.52,16.46,16.48,233830.8457711443,16.5,16.52,16.46,16.48,233830.8458
2011-10-13 11:00:00,16.47,16.52,16.42,16.43,223115.193264447,16.47,16.52,16.42,16.43,223115.1933
2011-10-13 11:30:00,16.43,16.63,16.43,16.59,243781.0945273632,16.43,16.63,16.43,16.59,243781.0945
2011-10-13 12:00:00,16.59,16.63,16.59,16.62,148488.3275928052,16.59,16.63,16.59,16.62,148488.3276
2011-10-13 12:30:00,16.61,16.68,16.61,16.67,184845.0057405281,16.61,16.68,16.61,16.67,184845.0057
2011-10-13 13:00:00,16.66,16.74,16.66,16.73,187523.91886720245,16.66,16.74,16.66,16.73,187523.9189
2011-10-13 13:30:00,16.73,16.75,16.7,16.73,109452.73631840796,16.73,16.75,16.7,16.73,109452.7363
2011-10-13 14:00:00,16.73,16.75,16.69,16.71,127057.02257941064,16.73,16.75,16.69,16.71,127057.0226
2011-10-13 14:30:00,16.71,16.76,16.67,16.75,200153.0807500957,16.71,16.76,16.67,16.75,200153.0808
2011-10-13 15:00:00,16.75,16.8,16.75,16.77,355530.0420972063,16.75,16.8,16.75,16.77,355530.0421
2011-10-13 15:30:00,16.77,16.84,16.73,16.84,881745.1205510907,16.77,16.84,16.73,16.84,881745.1206
2011-10-14 09:30:00,16.99,16.99,16.72,16.92,228473.01951779565,16.99,16.99,16.72,16.92,228473.0195
2011-10-14 10:00:00,16.92,16.95,16.89,16.89,86490.62380405664,16.92,16.95,16.89,16.89,86490.6238
2011-10-14 10:30:00,16.89,16.91,16.83,16.87,94144.6613088404,16.89,16.91,16.83,16.87,94144.6613
2011-10-14 11:00:00,16.86,16.86,16.75,16.75,85725.22005357826,16.86,16.86,16.75,16.75,85725.2201
2011-10-14 11:30:00,16.77,16.81,16.75,16.78,90317.64255644853,16.77,16.81,16.75,16.78,90317.6426
2011-10-14 12:00:00,16.77,16.78,16.72,16.74,279755.07079984696,16.77,16.78,16.72,16.74,279755.0708
2011-10-14 12:30:00,16.72,16.79,16.72,16.75,396479.14274779946,16.72,16.79,16.72,16.75,396479.1427
2011-10-14 13:00:00,16.75,16.78,16.74,16.76,465365.4802908534,16.75,16.78,16.74,16.76,465365.4803
2011-10-14 13:30:00,16.76,16.79,16.73,16.79,79984.69192499043,16.76,16.79,16.73,16.79,79984.6919
2011-10-14 14:00:00,16.8,16.81,16.74,16.79,120933.79257558363,16.8,16.81,16.74,16.79,120933.7926
2011-10-14 14:30:00,16.77,16.78,16.72,16.78,202066.5901262916,16.77,16.78,16.72,16.78,202066.5901
2011-10-14 15:00:00,16.79,16.85,16.78,16.84,145809.4144661309,16.79,16.85,16.78,16.84,145809.4145
2011-10-14 15:30:00,16.83,16.86,16.72,16.79,486414.0834290088,16.83,16.86,16.72,16.79,486414.0834
2011-10-17 09:30:00,16.74,16.75,16.63,16.66,101033.2950631458,16.74,16.75,16.63,16.66,101033.2951
2011-10-17 10:00:00,16.65,16.65,16.54,16.54,69651.74129353234,16.65,16.65,16.54,16.54,69651.7413
2011-10-17 10:30:00,16.54,16.56,16.46,16.48,67355.5300420972,16.54,16.56,16.46,16.48,67355.53
2011-10-17 11:00:00,16.48,16.54,16.47,16.51,54343.66628396479,16.48,16.54,16.47,16.51,54343.6663
2011-10-17 11:30:00,16.51,16.54,16.41,16.41,83811.71067738232,16.51,16.54,16.41,16.41,83811.7107
2011-10-17 12:00:00,16.41,16.47,16.38,16.45,78071.18254879449,16.41,16.47,16.38,16.45,78071.1825
2011-10-17 12:30:00,16.45,16.5,16.43,16.43,54726.36815920398,16.45,16.5,16.43,16.43,54726.3682
2011-10-17 13:00:00,16.42,16.47,16.4,16.45,52812.85878300804,16.42,16.47,16.4,16.45,52812.8588
2011-10-17 13:30:00,16.43,16.47,16.41,16.46,51282.05128205128,16.43,16.47,16.41,16.46,51282.0513
2011-10-17 14:00:00,16.47,16.49,16.41,16.42,71565.25066972828,16.47,16.49,16.41,16.42,71565.2507
2011-10-17 14:30:00,16.42,16.43,16.38,16.42,44010.7156525067,16.42,16.43,16.38,16.42,44010.7157
2011-10-17 15:00:00,16.41,16.46,16.41,16.44,63911.21316494452,16.41,16.46,16.41,16.44,63911.2132
2011-10-17 15:30:00,16.45,16.49,16.37,16.43,412552.6215078454,16.45,16.49,16.37,16.43,412552.6215
2011-10-18 09:30:00,16.47,16.49,16.34,16.43,154228.85572139305,16.47,16.49,16.34,16.43,154228.8557
2011-10-18 10:00:00,16.44,16.5,16.38,16.49,109835.43819364716,16.44,16.5,16.38,16.49,109835.4382
2011-10-18 10:30:00,16.49,16.59,16.46,16.58,108304.6306926904,16.49,16.59,16.46,16.58,108304.6307
2011-10-18 11:00:00,16.56,16.59,16.51,16.55,96058.17068503636,16.56,16.59,16.51,16.55,96058.1707
2011-10-18 11:30:00,16.54,16.64,16.54,16.63,154611.55759663222,16.54,16.64,16.54,16.63,154611.5576
2011-10-18 12:00:00,16.62,16.63,16.56,16.56,35591.274397244546,16.62,16.63,16.56,16.56,35591.2744
2011-10-18 12:30:00,16.57,16.64,16.57,16.58,66207.42441637964,16.57,16.64,16.57,16.58,66207.4244
2011-10-18 13:00:00,16.59,16.59,16.53,16.55,40566.398775354,16.59,16.59,16.53,16.55,40566.3988
2011-10-18 13:30:00,16.56,16.57,16.52,16.54,92613.85380788366,16.56,16.57,16.52,16.54,92613.8538
2011-10-18 14:00:00,16.54,16.54,16.51,16.53,81515.49942594719,16.54,16.54,16.51,16.53,81515.4994
2011-10-18 14:30:00,16.53,16.54,16.47,16.51,69651.74129353234,16.53,16.54,16.47,16.51,69651.7413
2011-10-18 15:00:00,16.52,16.69,16.52,16.56,365862.9927286644,16.52,16.69,16.52,16.56,365862.9927
2011-10-18 15:30:00,16.57,16.6,16.49,16.54,562954.4584768466,16.57,16.6,16.49,16.54,562954.4585
2011-10-19 09:30:00,16.54,16.6,16.52,16.57,233065.4420206659,16.54,16.6,16.52,16.57,233065.442
2011-10-19 10:00:00,16.57,16.75,16.57,16.75,177956.37198622274,16.57,16.75,16.57,16.75,177956.372
2011-10-19 10:30:00,16.76,16.86,16.72,16.83,133562.95445847686,16.76,16.86,16.72,16.83,133562.9545
2011-10-19 11:00:00,16.82,16.88,16.81,16.88,126291.61882893227,16.82,16.88,16.81,16.88,126291.6188
2011-10-19 11:30:00,16.87,16.93,16.87,16.88,218905.47263681592,16.87,16.93,16.87,16.88,218905.4726
2011-10-19 12:00:00,16.9,16.92,16.85,16.87,137772.67508610792,16.9,16.92,16.85,16.87,137772.6751
2011-10-19 12:30:00,16.87,16.9,16.85,16.88,90700.34443168771,16.87,16.9,16.85,16.88,90700.3444
2011-10-19 13:00:00,16.88,16.91,16.87,16.87,54343.66628396479,16.88,16.91,16.87,16.87,54343.6663
2011-10-19 13:30:00,16.88,16.88,16.79,16.81,138920.7807118255,16.88,16.88,16.79,16.81,138920.7807
2011-10-19 14:00:00,16.81,16.82,16.67,16.69,55109.07003444317,16.81,16.82,16.67,16.69,55109.07
2011-10-19 14:30:00,16.68,16.75,16.64,16.71,197474.1676234213,16.68,16.75,16.64,16.71,197474.1676
2011-10-19 15:00:00,16.7,16.7,16.62,16.62,186375.8132414849,16.7,16.7,16.62,16.62,186375.8132
2011-10-19 15:30:00,16.62,16.68,16.57,16.57,682740.1454267126,16.62,16.68,16.57,16.57,682740.1454
2011-10-20 09:30:00,16.66,16.69,16.58,16.59,83811.71067738232,16.66,16.69,16.58,16.59,83811.7107
2011-10-20 10:00:00,16.59,16.69,16.59,16.62,114427.8606965174,16.59,16.69,16.59,16.62,114427.8607
2011-10-20 10:30:00,16.64,16.66,16.58,16.58,125143.51320321472,16.64,16.66,16.58,16.58,125143.5132
2011-10-20 11:00:00,16.57,16.57,16.5,16.56,150784.5388442403,16.57,16.57,16.5,16.56,150784.5388
2011-10-20 11:30:00,16.56,16.6,16.54,16.56,245694.60390355915,16.56,16.6,16.54,16.56,245694.6039
2011-10-20 12:00:00,16.56,16.57,16.49,16.55,176425.564485266,16.56,16.57,16.49,16.55,176425.5645
2011-10-20 12:30:00,16.55,16.59,16.54,16.58,104477.6119402985,16.55,16.59,16.54,16.58,104477.6119
2011-10-20 13:00:00,16.59,16.78,16.59,16.74,95675.46880979717,16.59,16.78,16.59,16.74,95675.4688
2011-10-20 13:30:00,16.74,16.78,16.7,16.75,115193.2644469958,16.74,16.78,16.7,16.75,115193.2644
2011-10-20 14:00:00,16.75,16.78,16.68,16.75,78071.18254879449,16.75,16.78,16.68,16.75,78071.1825
2011-10-20 14:30:00,16.75,16.89,16.73,16.84,119020.28319938768,16.75,16.89,16.73,16.84,119020.2832
2011-10-20 15:00:00,16.84,16.87,16.77,16.79,176042.8626100268,16.84,16.87,16.77,16.79,176042.8626
2011-10-20 15:30:00,16.8,16.9,16.78,16.89,456946.0390355913,16.8,16.9,16.78,16.89,456946.039
2011-10-21 09:30:00,16.99,17.07,16.98,17.04,457711.4427860697,16.99,17.07,16.98,17.04,457711.4428
2011-10-21 10:00:00,17.05,17.33,17.04,17.33,208572.52200535784,17.05,17.33,17.04,17.33,208572.522
2011-10-21 10:30:00,17.34,17.42,17.33,17.39,228473.01951779565,17.34,17.42,17.33,17.39,228473.0195
2011-10-21 11:00:00,17.38,17.4,17.31,17.31,123230.00382701877,17.38,17.4,17.31,17.31,123230.0038
2011-10-21 11:30:00,17.32,17.36,17.29,17.36,105243.01569077688,17.32,17.36,17.29,17.36,105243.0157
2011-10-21 12:00:00,17.35,17.37,17.32,17.33,192499.0432453119,17.35,17.37,17.32,17.33,192499.0432
2011-10-21 12:30:00,17.32,17.33,17.16,17.2,248756.21890547263,17.32,17.33,17.16,17.2,248756.2189
2011-10-21 13:00:00,17.19,17.19,17.11,17.13,94527.3631840796,17.19,17.19,17.11,17.13,94527.3632
2011-10-21 13:30:00,17.11,17.15,17.1,17.13,262533.48641408345,17.11,17.15,17.1,17.13,262533.4864
2011-10-21 14:00:00,17.12,17.22,17.12,17.19,108304.6306926904,17.12,17.22,17.12,17.19,108304.6307
2011-10-21 14:30:00,17.19,17.22,17.15,17.22,78071.18254879449,17.19,17.22,17.15,17.22,78071.1825
2011-10-21 15:00:00,17.23,17.28,17.22,17.25,119402.98507462688,17.23,17.28,17.22,17.25,119402.9851
2011-10-21 15:30:00,17.25,17.26,17.15,17.19,559510.1415996939,17.25,17.26,17.15,17.19,559510.1416
2011-10-24 09:30:00,17.2,17.27,17.17,17.25,151549.9425947187,17.2,17.27,17.17,17.25,151549.9426
2011-10-24 10:00:00,17.25,17.3,17.25,17.27,177573.67011098354,17.25,17.3,17.25,17.27,177573.6701
2011-10-24 10:30:00,17.27,17.29,17.26,17.28,71182.54879448909,17.27,17.29,17.26,17.28,71182.5488
2011-10-24 11:00:00,17.29,17.32,17.28,17.31,111366.2456946039,17.29,17.32,17.28,17.31,111366.2457
2011-10-24 11:30:00,17.31,17.37,17.31,17.37,153080.75009567547,17.31,17.37,17.31,17.37,153080.7501
2011-10-24 12:00:00,17.37,17.41,17.36,17.36,56639.87753539992,17.37,17.41,17.36,17.36,56639.8775
2011-10-24 12:30:00,17.36,17.37,17.32,17.37,66972.82816685802,17.36,17.37,17.32,17.37,66972.8282
2011-10-24 13:00:00,17.37,17.44,17.35,17.41,132414.84883275928,17.37,17.44,17.35,17.41,132414.8488
2011-10-24 13:30:00,17.42,17.49,17.41,17.49,91848.45005740528,17.42,17.49,17.41,17.49,91848.4501
2011-10-24 14:00:00,17.49,17.53,17.48,17.53,97206.27631075392,17.49,17.53,17.48,17.53,97206.2763
2011-10-24 14:30:00,17.53,17.57,17.5,17.56,160352.08572522007,17.53,17.57,17.5,17.56,160352.0857
2011-10-24 15:00:00,17.56,17.57,17.51,17.52,149636.43321852278,17.56,17.57,17.51,17.52,149636.4332
2011-10-24 15:30:00,17.52,17.58,17.51,17.57,274014.5426712591,17.52,17.58,17.51,17.57,274014.5427
2011-10-25 09:30:00,17.56,17.57,17.35,17.47,140834.29008802143,17.56,17.57,17.35,17.47,140834.2901
2011-10-25 10:00:00,17.44,17.5,17.35,17.49,151932.64446995792,17.44,17.5,17.35,17.49,151932.6445
2011-10-25 10:30:00,17.49,17.53,17.42,17.43,95292.76693455798,17.49,17.53,17.42,17.43,95292.7669
2011-10-25 11:00:00,17.43,17.46,17.38,17.44,89552.23880597015,17.43,17.46,17.38,17.44,89552.2388
2011-10-25 11:30:00,17.43,17.47,17.41,17.45,77305.77879831611,17.43,17.47,17.41,17.45,77305.7788
2011-10-25 12:00:00,17.45,17.54,17.43,17.51,61615.00191350938,17.45,17.54,17.43,17.51,61615.0019
2011-10-25 12:30:00,17.52,17.52,17.44,17.45,44010.7156525067,17.52,17.52,17.44,17.45,44010.7157
2011-10-25 13:00:00,17.44,17.47,17.41,17.41,57787.98316111749,17.44,17.47,17.41,17.41,57787.9832
2011-10-25 13:30:00,17.41,17.45,17.4,17.43,89934.94068120934,17.41,17.45,17.4,17.43,89934.9407
2011-10-25 14:00:00,17.43,17.43,17.38,17.38,124760.81132797552,17.43,17.43,17.38,17.38,124760.8113
2011-10-25 14:30:00,17.38,17.43,17.38,17.42,133945.65633371603,17.38,17.43,17.38,17.42,133945.6563
2011-10-25 15:00:00,17.43,17.44,17.35,17.37,180635.28511289705,17.43,17.44,17.35,17.37,180635.2851
2011-10-25 15:30:00,17.37,17.4,17.24,17.28,338308.4577114428,17.37,17.4,17.24,17.28,338308.4577
2011-10-26 09:30:00,17.47,17.53,17.38,17.45,191733.6394948336,17.47,17.53,17.38,17.45,191733.6395
2011-10-26 10:00:00,17.46,17.5,17.36,17.4,239571.37389973213,17.46,17.5,17.36,17.4,239571.3739
2011-10-26 10:30:00,17.4,17.4,17.16,17.2,161117.48947569844,17.4,17.4,17.16,17.2,161117.4895
2011-10-26 11:00:00,17.19,17.27,17.19,17.27,132414.84883275928,17.19,17.27,17.19,17.27,132414.8488
2011-10-26 11:30:00,17.27,17.37,17.24,17.35,117872.17757367012,17.27,17.37,17.24,17.35,117872.1776
2011-10-26 12:00:00,17.34,17.37,17.28,17.32,56639.87753539992,17.34,17.37,17.28,17.32,56639.8775
2011-10-26 12:30:00,17.32,17.34,17.28,17.3,42479.90815154994,17.32,17.34,17.28,17.3,42479.9082
2011-10-26 13:00:00,17.3,17.33,17.28,17.33,84959.81630309988,17.3,17.33,17.28,17.33,84959.8163
2011-10-26 13:30:00,17.33,17.45,17.33,17.41,111748.94756984308,17.33,17.45,17.33,17.41,111748.9476
2011-10-26 14:00:00,17.42,17.47,17.41,17.43,76923.07692307692,17.42,17.47,17.41,17.43,76923.0769
2011-10-26 14:30:00,17.43,17.47,17.38,17.41,113279.75507079985,17.43,17.47,17.38,17.41,113279.7551
2011-10-26 15:00:00,17.41,17.46,17.38,17.45,123612.70570225795,17.41,17.46,17.38,17.45,123612.7057
2011-10-26 15:30:00,17.45,17.57,17.43,17.51,784538.8442403368,17.45,17.57,17.43,17.51,784538.8442
2011-10-27 09:30:00,17.91,18.13,17.91,18.01,209720.6276310754,17.91,18.13,17.91,18.01,209720.6276
2011-10-27 10:00:00,18.0,18.01,17.91,17.95,166858.01760428626,18.0,18.01,17.91,17.95,166858.0176
2011-10-27 10:30:00,17.95,18.02,17.91,18.0,113662.45694603903,17.95,18.02,17.91,18.0,113662.4569
2011-10-27 11:00:00,18.0,18.01,17.93,17.97,91083.0463069269,18.0,18.01,17.93,17.97,91083.0463
2011-10-27 11:30:00,17.98,18.08,17.93,18.07,181017.98698813625,17.98,18.08,17.93,18.07,181017.987
2011-10-27 12:00:00,18.07,18.2,18.07,18.19,116341.37007271335,18.07,18.2,18.07,18.19,116341.3701
2011-10-27 12:30:00,18.19,18.25,18.15,18.25,131266.74320704173,18.19,18.25,18.15,18.25,131266.7432
2011-10-27 13:00:00,18.25,18.27,18.21,18.23,163413.70072713358,18.25,18.27,18.21,18.23,163413.7007
2011-10-27 13:30:00,18.22,18.29,18.21,18.26,195560.65824722545,18.22,18.29,18.21,18.26,195560.6582
2011-10-27 14:00:00,18.27,18.29,18.14,18.18,303099.8851894374,18.27,18.29,18.14,18.18,303099.8852
2011-10-27 14:30:00,18.18,18.23,18.16,18.18,176808.26636050516,18.18,18.23,18.16,18.18,176808.2664
2011-10-27 15:00:00,18.19,18.34,18.19,18.32,241867.58515116727,18.19,18.34,18.19,18.32,241867.5852
2011-10-27 15:30:00,18.31,18.34,18.13,18.2,450440.1071565251,18.31,18.34,18.13,18.2,450440.1072
2011-10-28 09:30:00,18.16,18.47,18.06,18.32,289705.31955606584,18.16,18.47,18.06,18.32,289705.3196
2011-10-28 10:00:00,18.31,18.35,18.27,18.29,220053.5782625335,18.31,18.35,18.27,18.29,220053.5783
2011-10-28 10:30:00,18.27,18.31,18.24,18.31,165709.9119785687,18.27,18.31,18.24,18.31,165709.912
2011-10-28 11:00:00,18.31,18.43,18.3,18.39,214313.05013394565,18.31,18.43,18.3,18.39,214313.0501
2011-10-28 11:30:00,18.39,18.41,18.36,18.39,186375.8132414849,18.39,18.41,18.36,18.39,186375.8132
2011-10-28 12:00:00,18.39,18.39,18.35,18.38,50133.94565633372,18.39,18.39,18.35,18.38,50133.9457
2011-10-28 12:30:00,18.37,18.43,18.37,18.43,61232.300038270194,18.37,18.43,18.37,18.43,61232.3
2011-10-28 13:00:00,18.43,18.51,18.36,18.49,163796.40260237275,18.43,18.51,18.36,18.49,163796.4026
2011-10-28 13:30:00,18.49,18.55,18.46,18.55,186375.8132414849,18.49,18.55,18.46,18.55,186375.8132
2011-10-28 14:00:00,18.54,18.54,18.44,18.49,123230.00382701877,18.54,18.54,18.44,18.49,123230.0038
2011-10-28 14:30:00,18.48,18.59,18.48,18.53,253731.3432835821,18.48,18.59,18.48,18.53,253731.3433
2011-10-28 15:00:00,18.53,18.57,18.53,18.53,211251.4351320321,18.53,18.57,18.53,18.53,211251.4351
2011-10-28 15:30:00,18.54,18.55,18.49,18.54,435514.73402219673,18.54,18.55,18.49,18.54,435514.734
2011-10-31 09:30:00,18.46,18.46,18.07,18.15,213930.34825870648,18.46,18.46,18.07,18.15,213930.3483
2011-10-31 10:00:00,18.16,18.42,18.12,18.39,687715.269804822,18.16,18.42,18.12,18.39,687715.2698
2011-10-31 10:30:00,18.39,18.48,18.35,18.41,220436.28013777267,18.39,18.48,18.35,18.41,220436.2801
2011-10-31 11:00:00,18.4,18.47,18.33,18.37,131266.74320704173,18.4,18.47,18.33,18.37,131266.7432
2011-10-31 11:30:00,18.37,18.37,18.3,18.34,198239.57137389973,18.37,18.37,18.3,18.34,198239.5714
2011-10-31 12:00:00,18.33,18.39,18.33,18.34,163413.70072713358,18.33,18.39,18.33,18.34,163413.7007
2011-10-31 12:30:00,18.34,18.44,18.34,18.37,141982.395713739,18.34,18.44,18.34,18.37,141982.3957
2011-10-31 13:00:00,18.36,18.38,18.31,18.31,255644.8526597781,18.36,18.38,18.31,18.31,255644.8527
2011-10-31 13:30:00,18.31,18.46,18.29,18.4,228855.7213930348,18.31,18.46,18.29,18.4,228855.7214
2011-10-31 14:00:00,18.4,18.41,18.31,18.41,273631.84079601994,18.4,18.41,18.31,18.41,273631.8408
2011-10-31 14:30:00,18.41,18.41,18.31,18.33,302334.4814389591,18.41,18.41,18.31,18.33,302334.4814
2011-10-31 15:00:00,18.31,18.34,18.18,18.18,329889.01645618066,18.31,18.34,18.18,18.18,329889.0165
2011-10-31 15:30:00,18.18,18.2,18.06,18.11,874856.4867967854,18.18,18.2,18.06,18.11,874856.4868
2011-11-01 09:30:00,16.66,17.11,16.64,16.8,1037504.7837734404,16.66,17.11,16.64,16.8,1037504.7838
2011-11-01 10:00:00,16.78,16.92,16.68,16.68,605434.3666283966,16.78,16.92,16.68,16.68,605434.3666
2011-11-01 10:30:00,16.66,16.78,16.66,16.74,453501.7221584386,16.66,16.78,16.66,16.74,453501.7222
2011-11-01 11:00:00,16.72,16.93,16.72,16.89,357443.55147340224,16.72,16.93,16.72,16.89,357443.5515
2011-11-01 11:30:00,16.88,16.9,16.73,16.79,294297.7420589361,16.88,16.9,16.73,16.79,294297.7421
2011-11-01 12:00:00,16.78,16.79,16.73,16.78,273249.13892078074,16.78,16.79,16.73,16.78,273249.1389
2011-11-01 12:30:00,16.77,16.81,16.72,16.79,251052.4301569078,16.77,16.81,16.72,16.79,251052.4302
2011-11-01 13:00:00,16.79,16.84,16.73,16.79,316494.45082280907,16.79,16.84,16.73,16.79,316494.4508
2011-11-01 13:30:00,16.8,16.87,16.72,16.76,373517.03023344814,16.8,16.87,16.72,16.76,373517.0302
2011-11-01 14:00:00,16.76,16.81,16.73,16.77,286643.7045541523,16.76,16.81,16.73,16.77,286643.7046
2011-11-01 14:30:00,16.74,16.85,16.72,16.78,326827.40145426715,16.74,16.85,16.72,16.78,326827.4015
2011-11-01 15:00:00,16.78,16.83,16.75,16.82,434366.6283964792,16.78,16.83,16.75,16.82,434366.6284
2011-11-01 15:30:00,16.82,16.86,16.75,16.82,870646.7661691543,16.82,16.86,16.75,16.82,870646.7662
2011-11-02 09:30:00,16.82,16.92,16.73,16.78,429774.2058936089,16.82,16.92,16.73,16.78,429774.2059
2011-11-02 10:00:00,16.79,16.89,16.75,16.89,126674.32070417146,16.79,16.89,16.75,16.89,126674.3207
2011-11-02 10:30:00,16.89,17.11,16.85,17.1,100650.59318790662,16.89,17.11,16.85,17.1,100650.5932
2011-11-02 11:00:00,17.09,17.19,17.09,17.18,355912.7439724455,17.09,17.19,17.09,17.18,355912.744
2011-11-02 11:30:00,17.19,17.25,17.07,17.09,251817.83390738617,17.19,17.25,17.07,17.09,251817.8339
2011-11-02 12:00:00,17.1,17.13,17.02,17.08,120551.09070034444,17.1,17.13,17.02,17.08,120551.0907
2011-11-02 12:30:00,17.1,17.15,16.98,16.98,77688.4806735553,17.1,17.15,16.98,16.98,77688.4807
2011-11-02 13:00:00,16.99,16.99,16.86,16.87,102181.40068886336,16.99,16.99,16.86,16.87,102181.4007
2011-11-02 13:30:00,16.87,16.93,16.86,16.87,67738.2319173364,16.87,16.93,16.86,16.87,67738.2319
2011-11-02 14:00:00,16.88,16.93,16.85,16.91,162265.595101416,16.88,16.93,16.85,16.91,162265.5951
2011-11-02 14:30:00,16.9,16.97,16.9,16.93,116341.37007271335,16.9,16.97,16.9,16.93,116341.3701
2011-11-02 15:00:00,16.93,16.98,16.91,16.95,207424.41637964023,16.93,16.98,16.91,16.95,207424.4164
2011-11-02 15:30:00,16.96,16.98,16.9,16.96,527363.184079602,16.96,16.98,16.9,16.96,527363.1841
2011-11-03 09:30:00,16.99,17.16,16.94,17.01,227707.61576731727,16.99,17.16,16.94,17.01,227707.6158
2011-11-03 10:00:00,17.01,17.01,16.87,16.9,223497.89513968612,17.01,17.01,16.87,16.9,223497.8951
2011-11-03 10:30:00,16.9,17.0,16.9,16.95,107921.9288174512,16.9,17.0,16.9,16.95,107921.9288
2011-11-03 11:00:00,16.95,17.0,16.91,17.0,107156.52506697284,16.95,17.0,16.91,17.0,107156.5251
2011-11-03 11:30:00,17.0,17.02,16.97,16.97,101033.2950631458,17.0,17.02,16.97,16.97,101033.2951
2011-11-03 12:00:00,16.97,17.0,16.93,16.99,55109.07003444317,16.97,17.0,16.93,16.99,55109.07
2011-11-03 12:30:00,16.98,17.01,16.92,16.98,87638.7294297742,16.98,17.01,16.92,16.98,87638.7294
2011-11-03 13:00:00,16.99,17.02,16.96,17.01,244929.2001530808,16.99,17.02,16.96,17.01,244929.2002
2011-11-03 13:30:00,17.01,17.13,16.99,17.07,68503.63566781477,17.01,17.13,16.99,17.07,68503.6357
2011-11-03 14:00:00,17.08,17.15,17.07,17.11,68886.33754305396,17.08,17.15,17.07,17.11,68886.3375
2011-11-03 14:30:00,17.1,17.14,17.09,17.12,73478.76004592422,17.1,17.14,17.09,17.12,73478.76
2011-11-03 15:00:00,17.11,17.14,17.09,17.11,128970.5319556066,17.11,17.14,17.09,17.11,128970.532
2011-11-03 15:30:00,17.11,17.16,17.07,17.13,384998.0864906238,17.11,17.16,17.07,17.13,384998.0865
2011-11-04 09:30:00,17.06,17.11,16.89,16.89,84577.1144278607,17.06,17.11,16.89,16.89,84577.1144
2011-11-04 10:00:00,16.88,16.92,16.83,16.84,96823.57443551472,16.88,16.92,16.83,16.84,96823.5744
2011-11-04 10:30:00,16.84,16.87,16.77,16.87,58170.68503635668,16.84,16.87,16.77,16.87,58170.685
2011-11-04 11:00:00,16.88,16.93,16.86,16.91,58170.68503635668,16.88,16.93,16.86,16.91,58170.685
2011-11-04 11:30:00,16.91,16.93,16.87,16.91,48220.43628013777,16.91,16.93,16.87,16.91,48220.4363
2011-11-04 12:00:00,16.91,16.98,16.91,16.97,53195.560658247225,16.91,16.98,16.91,16.97,53195.5607
2011-11-04 12:30:00,16.97,16.97,16.91,16.96,34060.46689628779,16.97,16.97,16.91,16.96,34060.4669
2011-11-04 13:00:00,16.96,17.02,16.95,17.02,75009.56754688098,16.96,17.02,16.95,17.02,75009.5675
2011-11-04 13:30:00,17.03,17.04,16.96,16.99,138920.7807118255,17.03,17.04,16.96,16.99,138920.7807
2011-11-04 14:00:00,17.0,17.02,16.99,17.01,75392.26942212017,17.0,17.02,16.99,17.01,75392.2694
2011-11-04 14:30:00,17.01,17.02,16.95,16.97,116341.37007271335,17.01,17.02,16.95,16.97,116341.3701
2011-11-04 15:00:00,16.99,16.99,16.95,16.96,164179.10447761195,16.99,16.99,16.95,16.96,164179.1045
2011-11-04 15:30:00,16.95,17.03,16.94,17.03,313815.5376961347,16.95,17.03,16.94,17.03,313815.5377
2011-11-07 09:30:00,17.01,17.09,16.99,17.08,67355.5300420972,17.01,17.09,16.99,17.08,67355.53
2011-11-07 10:00:00,17.08,17.1,17.02,17.03,91465.74818216608,17.08,17.1,17.02,17.03,91465.7482
2011-11-07 10:30:00,17.03,17.05,16.93,16.94,202831.99387677,17.03,17.05,16.93,16.94,202831.9939
2011-11-07 11:00:00,16.93,17.01,16.93,16.97,63911.21316494452,16.93,17.01,16.93,16.97,63911.2132
2011-11-07 11:30:00,16.96,17.0,16.94,16.94,54726.36815920398,16.96,17.0,16.94,16.94,54726.3682
2011-11-07 12:00:00,16.94,16.99,16.88,16.93,112131.64944508228,16.94,16.99,16.88,16.93,112131.6494
2011-11-07 12:30:00,16.93,16.97,16.9,16.97,36739.38002296211,16.93,16.97,16.9,16.97,36739.38
2011-11-07 13:00:00,16.98,17.07,16.96,17.07,29468.044393417527,16.98,17.07,16.96,17.07,29468.0444
2011-11-07 13:30:00,17.07,17.13,17.03,17.12,58170.68503635668,17.07,17.13,17.03,17.12,58170.685
2011-11-07 14:00:00,17.13,17.23,17.12,17.22,101415.996938385,17.13,17.23,17.12,17.22,101415.9969
2011-11-07 14:30:00,17.22,17.3,17.2,17.3,94144.6613088404,17.22,17.3,17.2,17.3,94144.6613
2011-11-07 15:00:00,17.29,17.31,17.26,17.27,117489.47569843092,17.29,17.31,17.26,17.27,117489.4757
2011-11-07 15:30:00,17.27,17.31,17.23,17.29,385763.4902411022,17.27,17.31,17.23,17.29,385763.4902
2011-11-08 09:30:00,17.36,17.48,17.25,17.47,135093.7619594336,17.36,17.48,17.25,17.47,135093.762
2011-11-08 10:00:00,17.47,17.48,17.3,17.36,208189.82013011863,17.47,17.48,17.3,17.36,208189.8201
2011-11-08 10:30:00,17.35,17.38,17.27,17.29,95675.46880979717,17.35,17.38,17.27,17.29,95675.4688
2011-11-08 11:00:00,17.28,17.3,17.12,17.18,41714.504401071565,17.28,17.3,17.12,17.18,41714.5044
2011-11-08 11:30:00,17.19,17.2,17.16,17.19,37504.78377344049,17.19,17.2,17.16,17.19,37504.7838
2011-11-08 12:00:00,17.19,17.27,17.18,17.24,48603.13815537696,17.19,17.27,17.18,17.24,48603.1382
2011-11-08 12:30:00,17.24,17.26,17.22,17.25,43245.31190202832,17.24,17.26,17.22,17.25,43245.3119
2011-11-08 13:00:00,17.25,17.27,17.19,17.23,72330.65442020666,17.25,17.27,17.19,17.23,72330.6544
2011-11-08 13:30:00,17.23,17.39,17.21,17.37,195943.3601224646,17.23,17.39,17.21,17.37,195943.3601
2011-11-08 14:00:00,17.38,17.43,17.32,17.43,47455.0325296594,17.38,17.43,17.32,17.43,47455.0325
2011-11-08 14:30:00,17.46,17.47,17.4,17.45,85342.51817833907,17.46,17.47,17.4,17.45,85342.5182
2011-11-08 15:00:00,17.44,17.47,17.38,17.45,160352.08572522007,17.44,17.47,17.38,17.45,160352.0857
2011-11-08 15:30:00,17.45,17.48,17.42,17.47,339839.26521239954,17.45,17.48,17.42,17.47,339839.2652
2011-11-09 09:30:00,17.15,17.51,17.02,17.06,137389.97321086875,17.15,17.51,17.02,17.06,137389.9732
2011-11-09 10:00:00,17.06,17.11,16.97,16.97,73861.46192116341,17.06,17.11,16.97,16.97,73861.4619
2011-11-09 10:30:00,16.95,17.05,16.91,17.01,109452.73631840796,16.95,17.05,16.91,17.01,109452.7363
2011-11-09 11:00:00,17.01,17.08,17.01,17.04,77688.4806735553,17.01,17.08,17.01,17.04,77688.4807
2011-11-09 11:30:00,17.02,17.08,17.02,17.05,63528.511289705326,17.02,17.08,17.02,17.05,63528.5113
2011-11-09 12:00:00,17.04,17.04,16.94,16.97,94527.3631840796,17.04,17.04,16.94,16.97,94527.3632
2011-11-09 12:30:00,16.97,16.98,16.94,16.96,59701.49253731344,16.97,16.98,16.94,16.96,59701.4925
2011-11-09 13:00:00,16.95,16.98,16.87,16.87,144278.60696517414,16.95,16.98,16.87,16.87,144278.607
2011-11-09 13:30:00,16.87,16.88,16.75,16.78,200918.4845005741,16.87,16.88,16.75,16.78,200918.4845
2011-11-09 14:00:00,16.78,16.81,16.72,16.8,491006.5059318791,16.78,16.81,16.72,16.8,491006.5059
2011-11-09 14:30:00,16.8,16.86,16.79,16.82,247608.11327975508,16.8,16.86,16.79,16.82,247608.1133
2011-11-09 15:00:00,16.81,16.92,16.81,16.88,141216.99196326063,16.81,16.92,16.81,16.88,141216.992
2011-11-09 15:30:00,16.87,16.9,16.81,16.82,621125.1435132032,16.87,16.9,16.81,16.82,621125.1435
2011-11-10 09:30:00,17.04,17.04,16.73,16.99,241484.8832759281,17.04,17.04,16.73,16.99,241484.8833
2011-11-10 10:00:00,16.98,17.03,16.89,16.89,199770.37887485648,16.98,17.03,16.89,16.89,199770.3789
2011-11-10 10:30:00,16.89,16.94,16.82,16.93,328740.9108304631,16.89,16.94,16.82,16.93,328740.9108
2011-11-10 11:00:00,16.93,16.96,16.9,16.92,190585.533869116,16.93,16.96,16.9,16.92,190585.5339
2011-11-10 11:30:00,16.92,17.0,16.89,16.96,145044.01071565252,16.92,17.0,16.89,16.96,145044.0107
2011-11-10 12:00:00,16.97,16.99,16.94,16.96,122847.30195177958,16.97,16.99,16.94,16.96,122847.302
2011-11-10 12:30:00,16.97,17.04,16.92,17.01,126674.32070417146,16.97,17.04,16.92,17.01,126674.3207
2011-11-10 13:00:00,17.01,17.06,16.99,17.0,140834.29008802143,17.01,17.06,16.99,17.0,140834.2901
2011-11-10 13:30:00,17.01,17.06,16.98,17.04,133180.25258323766,17.01,17.06,16.98,17.04,133180.2526
2011-11-10 14:00:00,17.04,17.04,16.94,16.97,184462.3038652889,17.04,17.04,16.94,16.97,184462.3039
2011-11-10 14:30:00,16.97,17.01,16.94,16.94,141982.395713739,16.97,17.01,16.94,16.94,141982.3957
2011-11-10 15:00:00,16.94,16.99,16.91,16.98,267125.9089169537,16.94,16.99,16.91,16.98,267125.9089
2011-11-10 15:30:00,16.98,17.03,16.94,16.97,458859.54841178725,16.98,17.03,16.94,16.97,458859.5484
2011-11-11 09:30:00,17.18,17.29,17.04,17.23,159586.6819747417,17.18,17.29,17.04,17.23,159586.682
2011-11-11 10:00:00,17.24,17.32,17.23,17.24,95675.46880979717,17.24,17.32,17.23,17.24,95675.4688
2011-11-11 10:30:00,17.24,17.36,17.24,17.33,152315.3463451971,17.24,17.36,17.24,17.33,152315.3463
2011-11-11 11:00:00,17.36,17.36,17.31,17.32,63911.21316494452,17.36,17.36,17.31,17.32,63911.2132
2011-11-11 11:30:00,17.34,17.36,17.27,17.29,96440.87256027554,17.34,17.36,17.27,17.29,96440.8726
2011-11-11 12:00:00,17.3,17.32,17.19,17.19,89934.94068120934,17.3,17.32,17.19,17.19,89934.9407
2011-11-11 12:30:00,17.21,17.24,17.16,17.22,86107.92192881745,17.21,17.24,17.16,17.22,86107.9219
2011-11-11 13:00:00,17.23,17.29,17.22,17.23,75009.56754688098,17.23,17.29,17.22,17.23,75009.5675
2011-11-11 13:30:00,17.24,17.29,17.22,17.24,68886.33754305396,17.24,17.29,17.22,17.24,68886.3375
2011-11-11 14:00:00,17.24,17.3,17.24,17.28,78453.88442403368,17.24,17.3,17.24,17.28,78453.8844
2011-11-11 14:30:00,17.28,17.31,17.25,17.26,74244.1637964026,17.28,17.31,17.25,17.26,74244.1638
2011-11-11 15:00:00,17.25,17.28,17.24,17.27,108687.33256792958,17.25,17.28,17.24,17.27,108687.3326
2011-11-11 15:30:00,17.27,17.28,17.21,17.22,181400.68886337543,17.27,17.28,17.21,17.22,181400.6889
2011-11-14 09:30:00,17.18,17.22,17.09,17.14,57405.2812858783,17.18,17.22,17.09,17.14,57405.2813
2011-11-14 10:00:00,17.12,17.24,17.1,17.21,99885.18943742824,17.12,17.24,17.1,17.21,99885.1894
2011-11-14 10:30:00,17.2,17.21,17.12,17.17,66207.42441637964,17.2,17.21,17.12,17.17,66207.4244
2011-11-14 11:00:00,17.18,17.19,17.12,17.13,58936.088786835055,17.18,17.19,17.12,17.13,58936.0888
2011-11-14 11:30:00,17.13,17.17,17.05,17.06,74626.86567164179,17.13,17.17,17.05,17.06,74626.8657
2011-11-14 12:00:00,17.06,17.09,16.98,16.98,73096.05817068504,17.06,17.09,16.98,16.98,73096.0582
2011-11-14 12:30:00,16.99,16.99,16.9,16.98,171833.14198239573,16.99,16.99,16.9,16.98,171833.142
2011-11-14 13:00:00,16.98,17.0,16.97,16.99,56639.87753539992,16.98,17.0,16.97,16.99,56639.8775
2011-11-14 13:30:00,16.99,17.03,16.98,17.01,88021.4313050134,16.99,17.03,16.98,17.01,88021.4313
2011-11-14 14:00:00,17.01,17.04,17.01,17.01,45924.22502870264,17.01,17.04,17.01,17.01,45924.225
2011-11-14 14:30:00,17.02,17.02,16.93,16.93,91848.45005740528,17.02,17.02,16.93,16.93,91848.4501
2011-11-14 15:00:00,16.93,16.98,16.92,16.93,338691.159586682,16.93,16.98,16.92,16.93,338691.1596
2011-11-14 15:30:00,16.93,17.02,16.92,16.98,556831.2284730196,16.93,17.02,16.92,16.98,556831.2285
2011-11-15 09:30:00,16.96,17.03,16.9,16.94,190968.2357443552,16.96,17.03,16.9,16.94,190968.2357
2011-11-15 10:00:00,16.95,16.95,16.85,16.87,78453.88442403368,16.95,16.95,16.85,16.87,78453.8844
2011-11-15 10:30:00,16.88,16.91,16.85,16.86,194412.55262150784,16.88,16.91,16.85,16.86,194412.5526
2011-11-15 11:00:00,16.85,16.86,16.79,16.83,126291.61882893227,16.85,16.86,16.79,16.83,126291.6188
2011-11-15 11:30:00,16.84,16.89,16.83,16.88,81515.49942594719,16.84,16.89,16.83,16.88,81515.4994
2011-11-15 12:00:00,16.89,16.92,16.87,16.9,203597.3976272484,16.89,16.92,16.87,16.9,203597.3976
2011-11-15 12:30:00,16.9,16.99,16.89,16.93,281285.8783008037,16.9,16.99,16.89,16.93,281285.8783
2011-11-15 13:00:00,16.94,16.97,16.92,16.93,253348.64140834293,16.94,16.97,16.92,16.93,253348.6414
2011-11-15 13:30:00,16.93,16.98,16.92,16.95,364714.8871029468,16.93,16.98,16.92,16.95,364714.8871
2011-11-15 14:00:00,16.96,16.98,16.95,16.95,188289.3226176808,16.96,16.98,16.95,16.95,188289.3226
2011-11-15 14:30:00,16.96,16.96,16.94,16.95,281285.8783008037,16.96,16.96,16.94,16.95,281285.8783
2011-11-15 15:00:00,16.96,16.96,16.95,16.95,797168.0061232301,16.96,16.96,16.95,16.95,797168.0061
2011-11-15 15:30:00,16.96,16.96,16.93,16.95,666666.6666666667,16.96,16.96,16.93,16.95,666666.6667
2011-11-16 09:30:00,16.78,16.83,16.69,16.76,122081.8982013012,16.78,16.83,16.69,16.76,122081.8982
2011-11-16 10:00:00,16.76,16.8,16.66,16.69,119785.68694986608,16.76,16.8,16.66,16.69,119785.6869
2011-11-16 10:30:00,16.67,16.76,16.66,16.76,181017.98698813625,16.67,16.76,16.66,16.76,181017.987
2011-11-16 11:00:00,16.76,16.83,16.76,16.8,128587.8300803674,16.76,16.83,16.76,16.8,128587.8301
2011-11-16 11:30:00,16.8,16.82,16.76,16.79,85342.51817833907,16.8,16.82,16.76,16.79,85342.5182
2011-11-16 12:00:00,16.79,16.81,16.76,16.76,63145.80941446614,16.79,16.81,16.76,16.76,63145.8094
2011-11-16 12:30:00,16.78,16.81,16.77,16.79,159969.38384998086,16.78,16.81,16.77,16.79,159969.3838
2011-11-16 13:00:00,16.81,16.81,16.78,16.79,207424.41637964023,16.81,16.81,16.78,16.79,207424.4164
2011-11-16 13:30:00,16.79,16.84,16.79,16.8,311519.3264446996,16.79,16.84,16.79,16.8,311519.3264
2011-11-16 14:00:00,16.8,16.8,16.75,16.76,118254.8794489093,16.8,16.8,16.75,16.76,118254.8794
2011-11-16 14:30:00,16.77,16.78,16.71,16.73,131649.4450822809,16.77,16.78,16.71,16.73,131649.4451
2011-11-16 15:00:00,16.74,16.74,16.6,16.6,262916.18828932266,16.74,16.74,16.6,16.6,262916.1883
2011-11-16 15:30:00,16.6,16.6,16.44,16.45,628396.4791427478,16.6,16.6,16.44,16.45,628396.4791
2011-11-17 09:30:00,16.45,16.46,16.34,16.34,152315.3463451971,16.45,16.46,16.34,16.34,152315.3463
2011-11-17 10:00:00,16.34,16.35,16.27,16.34,192116.3413700727,16.34,16.35,16.27,16.34,192116.3414
2011-11-17 10:30:00,16.34,16.4,16.28,16.29,153080.75009567547,16.34,16.4,16.28,16.29,153080.7501
2011-11-17 11:00:00,16.29,16.33,16.23,16.32,218905.47263681592,16.29,16.33,16.23,16.32,218905.4726
2011-11-17 11:30:00,16.32,16.37,16.31,16.33,256792.9582854956,16.32,16.37,16.31,16.33,256792.9583
2011-11-17 12:00:00,16.33,16.33,16.24,16.24,133562.95445847686,16.33,16.33,16.24,16.24,133562.9545
2011-11-17 12:30:00,16.25,16.25,16.08,16.17,202831.99387677,16.25,16.25,16.08,16.17,202831.9939
2011-11-17 13:00:00,16.18,16.19,16.11,16.16,87638.7294297742,16.18,16.19,16.11,16.16,87638.7294
2011-11-17 13:30:00,16.17,16.2,16.12,16.18,113279.75507079985,16.17,16.2,16.12,16.18,113279.7551
2011-11-17 14:00:00,16.18,16.2,16.15,16.18,106008.41944125526,16.18,16.2,16.15,16.18,106008.4194
2011-11-17 14:30:00,16.18,16.22,16.15,16.18,194412.55262150784,16.18,16.22,16.15,16.18,194412.5526
2011-11-17 15:00:00,16.18,16.21,16.13,16.14,234978.95139686184,16.18,16.21,16.13,16.14,234978.9514
2011-11-17 15:30:00,16.14,16.16,16.08,16.13,316494.45082280907,16.14,16.16,16.08,16.13,316494.4508
2011-11-18 09:30:00,16.1,16.16,15.92,15.98,303482.5870646766,16.1,16.16,15.92,15.98,303482.5871
2011-11-18 10:00:00,15.98,15.98,15.89,15.93,188672.02449292003,15.98,15.98,15.89,15.93,188672.0245
2011-11-18 10:30:00,15.93,16.01,15.92,15.98,248373.51703023343,15.93,16.01,15.92,15.98,248373.517
2011-11-18 11:00:00,15.98,16.02,15.98,16.01,255262.15078453888,15.98,16.02,15.98,16.01,255262.1508
2011-11-18 11:30:00,16.02,16.03,15.98,15.99,107156.52506697284,16.02,16.03,15.98,15.99,107156.5251
2011-11-18 12:00:00,15.99,16.02,15.97,15.99,108687.33256792958,15.99,16.02,15.97,15.99,108687.3326
2011-11-18 12:30:00,16.0,16.05,15.98,16.02,104094.91006505932,16.0,16.05,15.98,16.02,104094.9101
2011-11-18 13:00:00,16.02,16.04,15.96,15.99,120933.79257558363,16.02,16.04,15.96,15.99,120933.7926
2011-11-18 13:30:00,15.99,16.02,15.98,16.0,130118.63758132416,15.99,16.02,15.98,16.0,130118.6376
2011-11-18 14:00:00,16.0,16.03,15.97,15.99,139686.18446230388,16.0,16.03,15.97,15.99,139686.1845
2011-11-18 14:30:00,15.99,16.0,15.94,15.97,223880.59701492536,15.99,16.0,15.94,15.97,223880.597
2011-11-18 15:00:00,15.96,15.98,15.92,15.97,225028.7026406429,15.96,15.98,15.92,15.97,225028.7026
2011-11-18 15:30:00,15.98,15.99,15.91,15.92,257941.0639112132,15.98,15.99,15.91,15.92,257941.0639
2011-11-21 09:30:00,15.81,15.85,15.72,15.81,196326.0619977038,15.81,15.85,15.72,15.81,196326.062
2011-11-21 10:00:00,15.81,15.84,15.75,15.79,98354.38193647147,15.81,15.84,15.75,15.79,98354.3819
2011-11-21 10:30:00,15.79,15.85,15.79,15.83,184462.3038652889,15.79,15.85,15.79,15.83,184462.3039
2011-11-21 11:00:00,15.83,15.9,15.82,15.89,325679.2958285496,15.83,15.9,15.82,15.89,325679.2958
2011-11-21 11:30:00,15.89,15.91,15.86,15.89,192116.3413700727,15.89,15.91,15.86,15.89,192116.3414
2011-11-21 12:00:00,15.89,15.92,15.87,15.88,94527.3631840796,15.89,15.92,15.87,15.88,94527.3632
2011-11-21 12:30:00,15.89,15.93,15.88,15.9,73478.76004592422,15.89,15.93,15.88,15.9,73478.76
2011-11-21 13:00:00,15.91,15.99,15.91,15.95,300038.2701875239,15.91,15.99,15.91,15.95,300038.2702
2011-11-21 13:30:00,15.95,15.98,15.94,15.97,142365.09758897818,15.95,15.98,15.94,15.97,142365.0976
2011-11-21 14:00:00,15.96,16.06,15.96,16.05,475315.7290470724,15.96,16.06,15.96,16.05,475315.729
2011-11-21 14:30:00,16.05,16.15,16.05,16.14,407577.497129736,16.05,16.15,16.05,16.14,407577.4971
2011-11-21 15:00:00,16.14,16.25,16.11,16.25,853042.4799081516,16.14,16.25,16.11,16.25,853042.4799
2011-11-21 15:30:00,16.25,16.25,16.12,16.13,830080.3673938003,16.25,16.25,16.12,16.13,830080.3674
2011-11-22 09:30:00,16.01,16.03,15.83,15.89,601224.6460007654,16.01,16.03,15.83,15.89,601224.646
2011-11-22 10:00:00,15.9,15.95,15.89,15.92,331419.8239571374,15.9,15.95,15.89,15.92,331419.824
2011-11-22 10:30:00,15.93,15.95,15.81,15.82,199004.9751243781,15.93,15.95,15.81,15.82,199004.9751
2011-11-22 11:00:00,15.82,15.86,15.75,15.8,285112.8970531956,15.82,15.86,15.75,15.8,285112.8971
2011-11-22 11:30:00,15.8,15.81,15.78,15.81,316494.45082280907,15.8,15.81,15.78,15.81,316494.4508
2011-11-22 12:00:00,15.81,15.88,15.79,15.8,297742.0589360888,15.81,15.88,15.79,15.8,297742.0589
2011-11-22 12:30:00,15.8,15.88,15.8,15.86,140834.29008802143,15.8,15.88,15.8,15.86,140834.2901
2011-11-22 13:00:00,15.87,15.94,15.84,15.9,136624.56946039037,15.87,15.94,15.84,15.9,136624.5695
2011-11-22 13:30:00,15.9,15.95,15.89,15.9,251817.83390738617,15.9,15.95,15.89,15.9,251817.8339
2011-11-22 14:00:00,15.9,15.96,15.88,15.93,117872.17757367012,15.9,15.96,15.88,15.93,117872.1776
2011-11-22 14:30:00,15.93,15.93,15.85,15.87,99502.48756218904,15.93,15.93,15.85,15.87,99502.4876
2011-11-22 15:00:00,15.88,15.88,15.83,15.87,279755.07079984696,15.88,15.88,15.83,15.87,279755.0708
2011-11-22 15:30:00,15.87,15.91,15.86,15.91,419058.5533869116,15.87,15.91,15.86,15.91,419058.5534
2011-11-23 09:30:00,15.79,15.81,15.68,15.79,175660.1607347876,15.79,15.81,15.68,15.79,175660.1607
2011-11-23 10:00:00,15.78,15.81,15.75,15.75,181783.39073861463,15.78,15.81,15.75,15.75,181783.3907
2011-11-23 10:30:00,15.76,15.78,15.74,15.78,90317.64255644853,15.76,15.78,15.74,15.78,90317.6426
2011-11-23 11:00:00,15.78,15.81,15.75,15.77,141216.99196326063,15.78,15.81,15.75,15.77,141216.992
2011-11-23 11:30:00,15.76,15.8,15.74,15.78,72330.65442020666,15.76,15.8,15.74,15.78,72330.6544
2011-11-23 12:00:00,15.77,15.8,15.76,15.76,81898.20130118637,15.77,15.8,15.76,15.76,81898.2013
2011-11-23 12:30:00,15.76,15.81,15.76,15.8,92996.55568312285,15.76,15.81,15.76,15.8,92996.5557
2011-11-23 13:00:00,15.8,15.83,15.78,15.81,63911.21316494452,15.8,15.83,15.78,15.81,63911.2132
2011-11-23 13:30:00,15.81,15.87,15.8,15.83,186758.51511672407,15.81,15.87,15.8,15.83,186758.5151
2011-11-23 14:00:00,15.83,15.84,15.77,15.79,197091.46574818212,15.83,15.84,15.77,15.79,197091.4657
2011-11-23 14:30:00,15.8,15.83,15.79,15.82,184845.0057405281,15.8,15.83,15.79,15.82,184845.0057
2011-11-23 15:00:00,15.82,15.87,15.81,15.82,259471.87141217,15.82,15.87,15.81,15.82,259471.8714
2011-11-23 15:30:00,15.83,15.91,15.78,15.81,320704.17145044013,15.83,15.91,15.78,15.81,320704.1715
2011-11-25 09:30:00,15.67,15.81,15.62,15.78,104094.91006505932,15.67,15.81,15.62,15.78,104094.9101
2011-11-25 10:00:00,15.77,15.82,15.77,15.79,75009.56754688098,15.77,15.82,15.77,15.79,75009.5675
2011-11-25 10:30:00,15.8,15.83,15.76,15.79,36356.67814772292,15.8,15.83,15.76,15.79,36356.6781
2011-11-25 11:00:00,15.78,15.79,15.75,15.78,46689.62877918102,15.78,15.79,15.75,15.78,46689.6288
2011-11-25 11:30:00,15.77,15.81,15.73,15.75,89934.94068120934,15.77,15.81,15.73,15.75,89934.9407
2011-11-25 12:00:00,15.72,15.77,15.67,15.72,149636.43321852278,15.72,15.77,15.67,15.72,149636.4332
2011-11-25 12:30:00,15.71,15.74,15.66,15.68,112514.35132032148,15.71,15.74,15.66,15.68,112514.3513
2011-11-28 09:30:00,15.99,16.13,15.95,16.06,146192.11634137007,15.99,16.13,15.95,16.06,146192.1163
2011-11-28 10:00:00,16.06,16.13,16.05,16.11,98354.38193647147,16.06,16.13,16.05,16.11,98354.3819
2011-11-28 10:30:00,16.12,16.13,16.08,16.1,262916.18828932266,16.12,16.13,16.08,16.1,262916.1883
2011-11-28 11:00:00,16.1,16.1,16.07,16.07,67355.5300420972,16.1,16.1,16.07,16.07,67355.53
2011-11-28 11:30:00,16.09,16.1,16.07,16.08,29850.74626865672,16.09,16.1,16.07,16.08,29850.7463
2011-11-28 12:00:00,16.09,16.1,16.07,16.08,43628.01377726751,16.09,16.1,16.07,16.08,43628.0138
2011-11-28 12:30:00,16.07,16.07,16.03,16.05,48603.13815537696,16.07,16.07,16.03,16.05,48603.1382
2011-11-28 13:00:00,16.05,16.08,16.01,16.07,42479.90815154994,16.05,16.08,16.01,16.07,42479.9082
2011-11-28 13:30:00,16.07,16.09,16.03,16.04,41331.802525832376,16.07,16.09,16.03,16.04,41331.8025
2011-11-28 14:00:00,16.04,16.1,16.03,16.05,57022.57941063911,16.04,16.1,16.03,16.05,57022.5794
2011-11-28 14:30:00,16.06,16.08,16.03,16.04,137389.97321086875,16.06,16.08,16.03,16.04,137389.9732
2011-11-28 15:00:00,16.04,16.1,16.0,16.08,773057.7879831612,16.04,16.1,16.0,16.08,773057.788
2011-11-28 15:30:00,16.08,16.16,16.04,16.15,316111.74894756987,16.08,16.16,16.04,16.15,316111.7489
2011-11-29 09:30:00,16.17,16.29,16.1,16.26,176042.8626100268,16.17,16.29,16.1,16.26,176042.8626
2011-11-29 10:00:00,16.26,16.35,16.23,16.33,231917.3363949484,16.26,16.35,16.23,16.33,231917.3364
2011-11-29 10:30:00,16.33,16.39,16.33,16.37,139303.48258706467,16.33,16.39,16.33,16.37,139303.4826
2011-11-29 11:00:00,16.37,16.39,16.33,16.39,166858.01760428626,16.37,16.39,16.33,16.39,166858.0176
2011-11-29 11:30:00,16.39,16.43,16.32,16.33,73861.46192116341,16.39,16.43,16.32,16.33,73861.4619
2011-11-29 12:00:00,16.34,16.4,16.34,16.38,65442.02066590127,16.34,16.4,16.34,16.38,65442.0207
2011-11-29 12:30:00,16.38,16.39,16.33,16.35,159969.38384998086,16.38,16.39,16.33,16.35,159969.3838
2011-11-29 13:00:00,16.33,16.36,16.32,16.34,82663.60505166475,16.33,16.36,16.32,16.34,82663.6051
2011-11-29 13:30:00,16.34,16.34,16.26,16.27,77305.77879831611,16.34,16.34,16.26,16.27,77305.7788
2011-11-29 14:00:00,16.26,16.27,16.22,16.26,65824.72254114045,16.26,16.27,16.22,16.26,65824.7225
2011-11-29 14:30:00,16.27,16.31,16.26,16.28,111748.94756984308,16.27,16.31,16.26,16.28,111748.9476
2011-11-29 15:00:00,16.28,16.32,16.25,16.29,128205.12820512822,16.28,16.32,16.25,16.29,128205.1282
2011-11-29 15:30:00,16.29,16.31,16.26,16.3,346345.19709146576,16.29,16.31,16.26,16.3,346345.1971
2011-11-30 09:30:00,16.6,16.84,16.6,16.83,213547.64638346728,16.6,16.84,16.6,16.83,213547.6464
2011-11-30 10:00:00,16.84,16.92,16.82,16.91,129735.93570608496,16.84,16.92,16.82,16.91,129735.9357
2011-11-30 10:30:00,16.91,16.95,16.88,16.9,163796.40260237275,16.91,16.95,16.88,16.9,163796.4026
2011-11-30 11:00:00,16.9,16.9,16.86,16.86,53195.560658247225,16.9,16.9,16.86,16.86,53195.5607
2011-11-30 11:30:00,16.86,16.89,16.85,16.85,86107.92192881745,16.86,16.89,16.85,16.85,86107.9219
2011-11-30 12:00:00,16.86,16.87,16.83,16.83,84577.1144278607,16.86,16.87,16.83,16.83,84577.1144
2011-11-30 12:30:00,16.83,16.85,16.81,16.84,52047.45503252966,16.83,16.85,16.81,16.84,52047.455
2011-11-30 13:00:00,16.83,16.85,16.81,16.81,40183.69690011481,16.83,16.85,16.81,16.81,40183.6969
2011-11-30 13:30:00,16.81,16.82,16.76,16.77,40183.69690011481,16.81,16.82,16.76,16.77,40183.6969
2011-11-30 14:00:00,16.77,16.79,16.75,16.76,72330.65442020666,16.77,16.79,16.75,16.76,72330.6544
2011-11-30 14:30:00,16.76,16.77,16.72,16.74,90700.34443168771,16.76,16.77,16.72,16.74,90700.3444
2011-11-30 15:00:00,16.74,16.79,16.73,16.79,88786.83505549177,16.74,16.79,16.73,16.79,88786.8351
2011-11-30 15:30:00,16.78,16.82,16.75,16.81,911595.8668197476,16.78,16.82,16.75,16.81,911595.8668
2011-12-01 09:30:00,16.84,17.14,16.83,17.12,657481.8216609262,16.84,17.14,16.83,17.12,657481.8217
2011-12-01 10:00:00,17.13,17.18,17.08,17.1,92996.55568312285,17.13,17.18,17.08,17.1,92996.5557
2011-12-01 10:30:00,17.1,17.1,17.04,17.08,56639.87753539992,17.1,17.1,17.04,17.08,56639.8775
2011-12-01 11:00:00,17.08,17.12,17.08,17.08,87256.02755453502,17.08,17.12,17.08,17.08,87256.0276
2011-12-01 11:30:00,17.09,17.1,17.05,17.08,80750.09567546881,17.09,17.1,17.05,17.08,80750.0957
2011-12-01 12:00:00,17.08,17.09,17.05,17.09,73096.05817068504,17.08,17.09,17.05,17.09,73096.0582
2011-12-01 12:30:00,17.07,17.09,16.98,16.99,61232.300038270194,17.07,17.09,16.98,16.99,61232.3
2011-12-01 13:00:00,16.99,17.01,16.98,17.0,51282.05128205128,16.99,17.01,16.98,17.0,51282.0513
2011-12-01 13:30:00,16.99,17.04,16.98,17.01,79219.28817451205,16.99,17.04,16.98,17.01,79219.2882
2011-12-01 14:00:00,17.01,17.01,16.95,16.99,53960.9644087256,17.01,17.01,16.95,16.99,53960.9644
2011-12-01 14:30:00,16.99,17.03,16.96,17.0,63528.511289705326,16.99,17.03,16.96,17.0,63528.5113
2011-12-01 15:00:00,17.0,17.02,16.95,16.99,107156.52506697284,17.0,17.02,16.95,16.99,107156.5251
2011-12-01 15:30:00,16.99,17.0,16.88,16.88,281285.8783008037,16.99,17.0,16.88,16.88,281285.8783
2011-12-02 09:30:00,17.01,17.13,16.91,16.99,109835.43819364716,17.01,17.13,16.91,16.99,109835.4382
2011-12-02 10:00:00,17.0,17.08,16.98,17.06,54726.36815920398,17.0,17.08,16.98,17.06,54726.3682
2011-12-02 10:30:00,17.07,17.13,17.06,17.1,51282.05128205128,17.07,17.13,17.06,17.1,51282.0513
2011-12-02 11:00:00,17.09,17.1,17.0,17.02,49368.54190585534,17.09,17.1,17.0,17.02,49368.5419
2011-12-02 11:30:00,17.03,17.03,16.92,16.95,47455.0325296594,17.03,17.03,16.92,16.95,47455.0325
2011-12-02 12:00:00,16.94,16.95,16.92,16.92,29850.74626865672,16.94,16.95,16.92,16.92,29850.7463
2011-12-02 12:30:00,16.92,16.95,16.9,16.93,21814.00688863376,16.92,16.95,16.9,16.93,21814.0069
2011-12-02 13:00:00,16.92,16.92,16.86,16.88,34443.16877152698,16.92,16.92,16.86,16.88,34443.1688
2011-12-02 13:30:00,16.88,16.9,16.78,16.79,82663.60505166475,16.88,16.9,16.78,16.79,82663.6051
2011-12-02 14:00:00,16.79,16.82,16.71,16.71,61615.00191350938,16.79,16.82,16.71,16.71,61615.0019
2011-12-02 14:30:00,16.7,16.77,16.68,16.69,94527.3631840796,16.7,16.77,16.68,16.69,94527.3632
2011-12-02 15:00:00,16.68,16.73,16.67,16.69,146574.81821660927,16.68,16.73,16.67,16.69,146574.8182
2011-12-02 15:30:00,16.68,16.77,16.67,16.74,214695.7520091849,16.68,16.77,16.67,16.74,214695.752
2011-12-05 09:30:00,16.99,17.15,16.91,16.95,70034.44316877153,16.99,17.15,16.91,16.95,70034.4432
2011-12-05 10:00:00,16.95,17.05,16.91,17.04,59701.49253731344,16.95,17.05,16.91,17.04,59701.4925
2011-12-05 10:30:00,17.04,17.08,17.04,17.07,41331.802525832376,17.04,17.08,17.04,17.07,41331.8025
2011-12-05 11:00:00,17.05,17.09,17.05,17.08,50516.6475315729,17.05,17.09,17.05,17.08,50516.6475
2011-12-05 11:30:00,17.07,17.22,17.07,17.21,218905.47263681592,17.07,17.22,17.07,17.21,218905.4726
2011-12-05 12:00:00,17.21,17.22,17.17,17.18,75009.56754688098,17.21,17.22,17.17,17.18,75009.5675
2011-12-05 12:30:00,17.17,17.21,17.17,17.2,34060.46689628779,17.17,17.21,17.17,17.2,34060.4669
2011-12-05 13:00:00,17.2,17.2,17.14,17.15,53195.560658247225,17.2,17.2,17.14,17.15,53195.5607
2011-12-05 13:30:00,17.15,17.17,17.04,17.04,76923.07692307692,17.15,17.17,17.04,17.04,76923.0769
2011-12-05 14:00:00,17.02,17.02,16.94,16.97,62380.40566398776,17.02,17.02,16.94,16.97,62380.4057
2011-12-05 14:30:00,16.99,17.01,16.95,17.01,46306.92690394183,16.99,17.01,16.95,17.01,46306.9269
2011-12-05 15:00:00,17.0,17.02,16.9,16.92,96823.57443551472,17.0,17.02,16.9,16.92,96823.5744
2011-12-05 15:30:00,16.92,16.98,16.89,16.97,196326.0619977038,16.92,16.98,16.89,16.97,196326.062
2011-12-06 09:30:00,16.94,17.03,16.79,16.86,127057.02257941064,16.94,17.03,16.79,16.86,127057.0226
2011-12-06 10:00:00,16.87,16.92,16.85,16.91,76923.07692307692,16.87,16.92,16.85,16.91,76923.0769
2011-12-06 10:30:00,16.91,16.93,16.85,16.86,170302.33448143897,16.91,16.93,16.85,16.86,170302.3345
2011-12-06 11:00:00,16.86,16.9,16.84,16.85,59701.49253731344,16.86,16.9,16.84,16.85,59701.4925
2011-12-06 11:30:00,16.84,16.85,16.78,16.81,88021.4313050134,16.84,16.85,16.78,16.81,88021.4313
2011-12-06 12:00:00,16.81,16.83,16.78,16.8,55109.07003444317,16.81,16.83,16.78,16.8,55109.07
2011-12-06 12:30:00,16.8,16.81,16.78,16.78,65059.31879066208,16.8,16.81,16.78,16.78,65059.3188
2011-12-06 13:00:00,16.79,16.81,16.78,16.8,74244.1637964026,16.79,16.81,16.78,16.8,74244.1638
2011-12-06 13:30:00,16.8,16.82,16.79,16.79,86490.62380405664,16.8,16.82,16.79,16.79,86490.6238
2011-12-06 14:00:00,16.8,16.83,16.79,16.81,65059.31879066208,16.8,16.83,16.79,16.81,65059.3188
2011-12-06 14:30:00,16.81,16.91,16.81,16.9,96440.87256027554,16.81,16.91,16.81,16.9,96440.8726
2011-12-06 15:00:00,16.9,16.95,16.87,16.88,120551.09070034444,16.9,16.95,16.87,16.88,120551.0907
2011-12-06 15:30:00,16.88,16.89,16.83,16.84,189820.1301186376,16.88,16.89,16.83,16.84,189820.1301
2011-12-07 09:30:00,16.83,16.83,16.52,16.57,91465.74818216608,16.83,16.83,16.52,16.57,91465.7482
2011-12-07 10:00:00,16.56,16.56,16.43,16.46,96823.57443551472,16.56,16.56,16.43,16.46,96823.5744
2011-12-07 10:30:00,16.46,16.51,16.42,16.49,99885.18943742824,16.46,16.51,16.42,16.49,99885.1894
2011-12-07 11:00:00,16.5,16.63,16.5,16.61,68120.93379257558,16.5,16.63,16.5,16.61,68120.9338
2011-12-07 11:30:00,16.63,16.7,16.62,16.7,75774.97129735936,16.63,16.7,16.62,16.7,75774.9713
2011-12-07 12:00:00,16.7,16.73,16.67,16.71,55109.07003444317,16.7,16.73,16.67,16.71,55109.07
2011-12-07 12:30:00,16.71,16.77,16.68,16.76,57787.98316111749,16.71,16.77,16.68,16.76,57787.9832
2011-12-07 13:00:00,16.76,16.78,16.72,16.76,45541.52315346345,16.76,16.78,16.72,16.76,45541.5232
2011-12-07 13:30:00,16.76,16.76,16.71,16.76,40566.398775354,16.76,16.76,16.71,16.76,40566.3988
2011-12-07 14:00:00,16.76,16.76,16.7,16.75,63528.511289705326,16.76,16.76,16.7,16.75,63528.5113
2011-12-07 14:30:00,16.76,16.76,16.68,16.69,63911.21316494452,16.76,16.76,16.68,16.69,63911.2132
2011-12-07 15:00:00,16.7,16.78,16.68,16.76,80367.39380022962,16.7,16.78,16.68,16.76,80367.3938
2011-12-07 15:30:00,16.77,16.86,16.7,16.73,370072.7133562955,16.77,16.86,16.7,16.73,370072.7134
2011-12-08 09:30:00,16.63,16.63,16.46,16.52,119020.28319938768,16.63,16.63,16.46,16.52,119020.2832
2011-12-08 10:00:00,16.5,16.51,16.39,16.42,74244.1637964026,16.5,16.51,16.39,16.42,74244.1638
2011-12-08 10:30:00,16.41,16.49,16.41,16.42,88404.13318025258,16.41,16.49,16.41,16.42,88404.1332
2011-12-08 11:00:00,16.41,16.41,16.31,16.33,119020.28319938768,16.41,16.41,16.31,16.33,119020.2832
2011-12-08 11:30:00,16.33,16.37,16.3,16.37,76540.37504783773,16.33,16.37,16.3,16.37,76540.375
2011-12-08 12:00:00,16.36,16.36,16.29,16.29,50899.34940681209,16.36,16.36,16.29,16.29,50899.3494
2011-12-08 12:30:00,16.3,16.35,16.28,16.34,53195.560658247225,16.3,16.35,16.28,16.34,53195.5607
2011-12-08 13:00:00,16.34,16.35,16.27,16.33,126674.32070417146,16.34,16.35,16.27,16.33,126674.3207
2011-12-08 13:30:00,16.32,16.36,16.31,16.35,66972.82816685802,16.32,16.36,16.31,16.35,66972.8282
2011-12-08 14:00:00,16.33,16.39,16.33,16.38,36356.67814772292,16.33,16.39,16.33,16.38,36356.6781
2011-12-08 14:30:00,16.38,16.38,16.31,16.32,87256.02755453502,16.38,16.38,16.31,16.32,87256.0276
2011-12-08 15:00:00,16.32,16.38,16.3,16.37,138155.37696134712,16.32,16.38,16.3,16.37,138155.377
2011-12-08 15:30:00,16.37,16.43,16.24,16.27,329123.61270570225,16.37,16.43,16.24,16.27,329123.6127
2011-12-09 09:30:00,16.35,16.48,16.28,16.47,112897.05319556066,16.35,16.48,16.28,16.47,112897.0532
2011-12-09 10:00:00,16.48,16.54,16.47,16.52,59701.49253731344,16.48,16.54,16.47,16.52,59701.4925
2011-12-09 10:30:00,16.52,16.61,16.5,16.58,95675.46880979717,16.52,16.61,16.5,16.58,95675.4688
2011-12-09 11:00:00,16.57,16.67,16.57,16.67,87638.7294297742,16.57,16.67,16.57,16.67,87638.7294
2011-12-09 11:30:00,16.67,16.72,16.65,16.67,144661.30884041332,16.67,16.72,16.65,16.67,144661.3088
2011-12-09 12:00:00,16.67,16.67,16.64,16.64,97206.27631075392,16.67,16.67,16.64,16.64,97206.2763
2011-12-09 12:30:00,16.64,16.68,16.63,16.68,104860.3138155377,16.64,16.68,16.63,16.68,104860.3138
2011-12-09 13:00:00,16.68,16.73,16.67,16.72,89552.23880597015,16.68,16.73,16.67,16.72,89552.2388
2011-12-09 13:30:00,16.73,16.73,16.66,16.67,84577.1144278607,16.73,16.73,16.66,16.67,84577.1144
2011-12-09 14:00:00,16.66,16.67,16.65,16.66,120168.38882510526,16.66,16.67,16.65,16.66,120168.3888
2011-12-09 14:30:00,16.67,16.67,16.64,16.65,75774.97129735936,16.67,16.67,16.64,16.65,75774.9713
2011-12-09 15:00:00,16.65,16.65,16.61,16.63,137389.97321086875,16.65,16.65,16.61,16.63,137389.9732
2011-12-09 15:30:00,16.63,16.65,16.57,16.59,341752.7745885955,16.63,16.65,16.57,16.59,341752.7746
2011-12-12 09:30:00,16.54,16.6,16.33,16.33,90700.34443168771,16.54,16.6,16.33,16.33,90700.3444
2011-12-12 10:00:00,16.37,16.39,16.31,16.32,51282.05128205128,16.37,16.39,16.31,16.32,51282.0513
2011-12-12 10:30:00,16.32,16.32,16.26,16.27,53960.9644087256,16.32,16.32,16.26,16.27,53960.9644
2011-12-12 11:00:00,16.27,16.35,16.26,16.34,37122.0818982013,16.27,16.35,16.26,16.34,37122.0819
2011-12-12 11:30:00,16.34,16.34,16.25,16.26,49368.54190585534,16.34,16.34,16.25,16.26,49368.5419
2011-12-12 12:00:00,16.27,16.31,16.27,16.27,52047.45503252966,16.27,16.31,16.27,16.27,52047.455
2011-12-12 12:30:00,16.28,16.31,16.28,16.28,29085.34251817834,16.28,16.31,16.28,16.28,29085.3425
2011-12-12 13:00:00,16.29,16.32,16.27,16.29,244546.4982778416,16.29,16.32,16.27,16.29,244546.4983
2011-12-12 13:30:00,16.3,16.33,16.29,16.32,35591.274397244546,16.3,16.33,16.29,16.32,35591.2744
2011-12-12 14:00:00,16.32,16.32,16.27,16.29,81515.49942594719,16.32,16.32,16.27,16.29,81515.4994
2011-12-12 14:30:00,16.28,16.3,16.23,16.29,112131.64944508228,16.28,16.3,16.23,16.29,112131.6494
2011-12-12 15:00:00,16.29,16.3,16.23,16.28,92613.85380788366,16.29,16.3,16.23,16.28,92613.8538
2011-12-12 15:30:00,16.29,16.35,16.27,16.34,210486.03138155377,16.29,16.35,16.27,16.34,210486.0314
2011-12-13 09:30:00,16.35,16.52,16.35,16.52,163413.70072713358,16.35,16.52,16.35,16.52,163413.7007
2011-12-13 10:00:00,16.53,16.58,16.5,16.51,57405.2812858783,16.53,16.58,16.5,16.51,57405.2813
2011-12-13 10:30:00,16.51,16.52,16.39,16.39,113662.45694603903,16.51,16.52,16.39,16.39,113662.4569
2011-12-13 11:00:00,16.38,16.38,16.25,16.25,190968.2357443552,16.38,16.38,16.25,16.25,190968.2357
2011-12-13 11:30:00,16.26,16.26,16.19,16.25,334481.4389590509,16.26,16.26,16.19,16.25,334481.439
2011-12-13 12:00:00,16.25,16.33,16.25,16.33,139303.48258706467,16.25,16.33,16.25,16.33,139303.4826
2011-12-13 12:30:00,16.34,16.34,16.28,16.33,42479.90815154994,16.34,16.34,16.28,16.33,42479.9082
2011-12-13 13:00:00,16.33,16.35,16.31,16.34,45924.22502870264,16.33,16.35,16.31,16.34,45924.225
2011-12-13 13:30:00,16.34,16.35,16.3,16.34,43245.31190202832,16.34,16.35,16.3,16.34,43245.3119
2011-12-13 14:00:00,16.35,16.39,16.31,16.34,79984.69192499043,16.35,16.39,16.31,16.34,79984.6919
2011-12-13 14:30:00,16.33,16.34,16.23,16.23,120551.09070034444,16.33,16.34,16.23,16.23,120551.0907
2011-12-13 15:00:00,16.22,16.24,16.11,16.12,92996.55568312285,16.22,16.24,16.11,16.12,92996.5557
2011-12-13 15:30:00,16.13,16.16,16.06,16.15,247225.4114045159,16.13,16.16,16.06,16.15,247225.4114
2011-12-14 09:30:00,16.05,16.14,15.97,16.07,139686.18446230388,16.05,16.14,15.97,16.07,139686.1845
2011-12-14 10:00:00,16.07,16.1,16.03,16.06,63528.511289705326,16.07,16.1,16.03,16.06,63528.5113
2011-12-14 10:30:00,16.09,16.09,16.0,16.0,45924.22502870264,16.09,16.09,16.0,16.0,45924.225
2011-12-14 11:00:00,16.01,16.05,16.0,16.03,81132.797550708,16.01,16.05,16.0,16.03,81132.7976
2011-12-14 11:30:00,16.03,16.08,16.01,16.05,77305.77879831611,16.03,16.08,16.01,16.05,77305.7788
2011-12-14 12:00:00,16.05,16.05,16.0,16.03,49368.54190585534,16.05,16.05,16.0,16.03,49368.5419
2011-12-14 12:30:00,16.03,16.04,15.99,16.03,40949.10065059319,16.03,16.04,15.99,16.03,40949.1007
2011-12-14 13:00:00,16.03,16.07,16.02,16.07,131266.74320704173,16.03,16.07,16.02,16.07,131266.7432
2011-12-14 13:30:00,16.07,16.07,16.01,16.03,88404.13318025258,16.07,16.07,16.01,16.03,88404.1332
2011-12-14 14:00:00,16.03,16.05,16.0,16.05,207424.41637964023,16.03,16.05,16.0,16.05,207424.4164
2011-12-14 14:30:00,16.04,16.04,15.99,16.02,104477.6119402985,16.04,16.04,15.99,16.02,104477.6119
2011-12-14 15:00:00,16.01,16.07,16.0,16.04,126674.32070417146,16.01,16.07,16.0,16.04,126674.3207
2011-12-14 15:30:00,16.04,16.06,16.0,16.03,228473.01951779565,16.04,16.06,16.0,16.03,228473.0195
2011-12-15 09:30:00,16.16,16.31,16.16,16.28,95292.76693455798,16.16,16.31,16.16,16.28,95292.7669
2011-12-15 10:00:00,16.29,16.3,16.22,16.23,246460.0076540376,16.29,16.3,16.22,16.23,246460.0077
2011-12-15 10:30:00,16.24,16.24,16.13,16.14,63528.511289705326,16.24,16.24,16.13,16.14,63528.5113
2011-12-15 11:00:00,16.14,16.18,16.09,16.12,48603.13815537696,16.14,16.18,16.09,16.12,48603.1382
2011-12-15 11:30:00,16.12,16.14,16.07,16.09,40566.398775354,16.12,16.14,16.07,16.09,40566.3988
2011-12-15 12:00:00,16.1,16.15,16.09,16.13,53195.560658247225,16.1,16.15,16.09,16.13,53195.5607
2011-12-15 12:30:00,16.13,16.17,16.12,16.15,42479.90815154994,16.13,16.17,16.12,16.15,42479.9082
2011-12-15 13:00:00,16.15,16.19,16.14,16.19,45541.52315346345,16.15,16.19,16.14,16.19,45541.5232
2011-12-15 13:30:00,16.19,16.22,16.16,16.2,63528.511289705326,16.19,16.22,16.16,16.2,63528.5113
2011-12-15 14:00:00,16.2,16.23,16.2,16.2,70034.44316877153,16.2,16.23,16.2,16.2,70034.4432
2011-12-15 14:30:00,16.2,16.23,16.17,16.19,111366.2456946039,16.2,16.23,16.17,16.19,111366.2457
2011-12-15 15:00:00,16.18,16.26,16.18,16.24,160352.08572522007,16.18,16.26,16.18,16.24,160352.0857
2011-12-15 15:30:00,16.24,16.27,16.22,16.27,375430.5396096441,16.24,16.27,16.22,16.27,375430.5396
2011-12-16 09:30:00,16.67,16.67,16.2,16.34,953693.0730960582,16.67,16.67,16.2,16.34,953693.0731
2011-12-16 10:00:00,16.34,16.54,16.34,16.5,108687.33256792958,16.34,16.54,16.34,16.5,108687.3326
2011-12-16 10:30:00,16.49,16.51,16.46,16.48,60849.598163031005,16.49,16.51,16.46,16.48,60849.5982
2011-12-16 11:00:00,16.48,16.49,16.38,16.4,136241.86758515117,16.48,16.49,16.38,16.4,136241.8676
2011-12-16 11:30:00,16.4,16.4,16.31,16.31,50133.94565633372,16.4,16.4,16.31,16.31,50133.9457
2011-12-16 12:00:00,16.31,16.34,16.28,16.28,47837.73440489858,16.31,16.34,16.28,16.28,47837.7344
2011-12-16 12:30:00,16.3,16.33,16.28,16.31,63528.511289705326,16.3,16.33,16.28,16.31,63528.5113
2011-12-16 13:00:00,16.31,16.33,16.29,16.32,67355.5300420972,16.31,16.33,16.29,16.32,67355.53
2011-12-16 13:30:00,16.32,16.32,16.25,16.25,82280.90317642556,16.32,16.32,16.25,16.25,82280.9032
2011-12-16 14:00:00,16.25,16.28,16.22,16.23,55491.77190968236,16.25,16.28,16.22,16.23,55491.7719
2011-12-16 14:30:00,16.22,16.26,16.21,16.25,67738.2319173364,16.22,16.26,16.21,16.25,67738.2319
2011-12-16 15:00:00,16.25,16.26,16.21,16.22,91465.74818216608,16.25,16.26,16.21,16.22,91465.7482
2011-12-16 15:30:00,16.22,16.35,16.18,16.31,672789.8966704938,16.22,16.35,16.18,16.31,672789.8967
2011-12-19 09:30:00,16.44,16.44,16.35,16.35,62763.10753922695,16.44,16.44,16.35,16.35,62763.1075
2011-12-19 10:00:00,16.37,16.4,16.33,16.36,35591.274397244546,16.37,16.4,16.33,16.36,35591.2744
2011-12-19 10:30:00,16.36,16.42,16.25,16.28,43628.01377726751,16.36,16.42,16.25,16.28,43628.0138
2011-12-19 11:00:00,16.28,16.29,16.14,16.18,42479.90815154994,16.28,16.29,16.14,16.18,42479.9082
2011-12-19 11:30:00,16.2,16.22,16.11,16.11,37122.0818982013,16.2,16.22,16.11,16.11,37122.0819
2011-12-19 12:00:00,16.13,16.2,16.13,16.19,21814.00688863376,16.13,16.2,16.13,16.19,21814.0069
2011-12-19 12:30:00,16.19,16.2,16.15,16.2,21814.00688863376,16.19,16.2,16.15,16.2,21814.0069
2011-12-19 13:00:00,16.19,16.21,16.19,16.2,41714.504401071565,16.19,16.21,16.19,16.2,41714.5044
2011-12-19 13:30:00,16.21,16.24,16.19,16.2,39800.99502487562,16.21,16.24,16.19,16.2,39800.995
2011-12-19 14:00:00,16.2,16.22,16.19,16.2,53195.560658247225,16.2,16.22,16.19,16.2,53195.5607
2011-12-19 14:30:00,16.2,16.22,16.19,16.22,43628.01377726751,16.2,16.22,16.19,16.22,43628.0138
2011-12-19 15:00:00,16.22,16.22,16.13,16.14,221584.38576349025,16.22,16.22,16.13,16.14,221584.3858
2011-12-19 15:30:00,16.15,16.19,16.12,16.19,288174.5120551091,16.15,16.19,16.12,16.19,288174.5121
2011-12-20 09:30:00,16.46,16.74,16.46,16.66,145809.4144661309,16.46,16.74,16.46,16.66,145809.4145
2011-12-20 10:00:00,16.67,16.77,16.65,16.76,69269.03941829315,16.67,16.77,16.65,16.76,69269.0394
2011-12-20 10:30:00,16.76,16.82,16.72,16.81,105243.01569077688,16.76,16.82,16.72,16.81,105243.0157
2011-12-20 11:00:00,16.81,16.87,16.81,16.84,80367.39380022962,16.81,16.87,16.81,16.84,80367.3938
2011-12-20 11:30:00,16.84,16.93,16.83,16.85,97588.97818599312,16.84,16.93,16.83,16.85,97588.9782
2011-12-20 12:00:00,16.85,16.85,16.79,16.82,52812.85878300804,16.85,16.85,16.79,16.82,52812.8588
2011-12-20 12:30:00,16.81,16.81,16.77,16.77,52047.45503252966,16.81,16.81,16.77,16.77,52047.455
2011-12-20 13:00:00,16.78,16.84,16.78,16.8,48220.43628013777,16.78,16.84,16.78,16.8,48220.4363
2011-12-20 13:30:00,16.8,16.81,16.78,16.79,40566.398775354,16.8,16.81,16.78,16.79,40566.3988
2011-12-20 14:00:00,16.79,16.79,16.75,16.78,52812.85878300804,16.79,16.79,16.75,16.78,52812.8588
2011-12-20 14:30:00,16.78,16.79,16.75,16.77,97206.27631075392,16.78,16.79,16.75,16.77,97206.2763
2011-12-20 15:00:00,16.77,16.8,16.74,16.75,152315.3463451971,16.77,16.8,16.74,16.75,152315.3463
2011-12-20 15:30:00,16.75,16.79,16.72,16.79,278224.2632988902,16.75,16.79,16.72,16.79,278224.2633
2011-12-21 09:30:00,16.77,16.79,16.56,16.63,81515.49942594719,16.77,16.79,16.56,16.63,81515.4994
2011-12-21 10:00:00,16.62,16.84,16.57,16.77,83811.71067738232,16.62,16.84,16.57,16.77,83811.7107
2011-12-21 10:30:00,16.76,16.81,16.76,16.78,67738.2319173364,16.76,16.81,16.76,16.78,67738.2319
2011-12-21 11:00:00,16.77,16.77,16.69,16.75,49368.54190585534,16.77,16.77,16.69,16.75,49368.5419
2011-12-21 11:30:00,16.74,16.81,16.74,16.77,73478.76004592422,16.74,16.81,16.74,16.77,73478.76
2011-12-21 12:00:00,16.79,16.8,16.64,16.65,63145.80941446614,16.79,16.8,16.64,16.65,63145.8094
2011-12-21 12:30:00,16.66,16.73,16.65,16.67,44776.119402985074,16.66,16.73,16.65,16.67,44776.1194
2011-12-21 13:00:00,16.69,16.74,16.69,16.73,39418.29314963643,16.69,16.74,16.69,16.73,39418.2931
2011-12-21 13:30:00,16.73,16.78,16.71,16.74,32912.361270570225,16.73,16.78,16.71,16.74,32912.3613
2011-12-21 14:00:00,16.77,16.8,16.75,16.79,61997.70378874857,16.77,16.8,16.75,16.79,61997.7038
2011-12-21 14:30:00,16.79,16.81,16.76,16.76,91083.0463069269,16.79,16.81,16.76,16.76,91083.0463
2011-12-21 15:00:00,16.76,16.81,16.74,16.8,101415.996938385,16.76,16.81,16.74,16.8,101415.9969
2011-12-21 15:30:00,16.8,16.84,16.78,16.84,152698.0482204363,16.8,16.84,16.78,16.84,152698.0482
2011-12-22 09:30:00,16.88,16.92,16.82,16.91,43245.31190202832,16.88,16.92,16.82,16.91,43245.3119
2011-12-22 10:00:00,16.91,16.96,16.87,16.92,44010.7156525067,16.91,16.96,16.87,16.92,44010.7157
2011-12-22 10:30:00,16.91,16.91,16.82,16.87,58170.68503635668,16.91,16.91,16.82,16.87,58170.685
2011-12-22 11:00:00,16.87,16.91,16.85,16.86,35208.57252200536,16.87,16.91,16.85,16.86,35208.5725
2011-12-22 11:30:00,16.86,16.9,16.85,16.87,26406.42939150401,16.86,16.9,16.85,16.87,26406.4294
2011-12-22 12:00:00,16.86,16.92,16.86,16.92,29085.34251817834,16.86,16.92,16.86,16.92,29085.3425
2011-12-22 12:30:00,16.92,16.93,16.89,16.9,32529.65939533104,16.92,16.93,16.89,16.9,32529.6594
2011-12-22 13:00:00,16.9,16.91,16.88,16.89,20665.901262916188,16.9,16.91,16.88,16.89,20665.9013
2011-12-22 13:30:00,16.89,16.93,16.89,16.9,29850.74626865672,16.89,16.93,16.89,16.9,29850.7463
2011-12-22 14:00:00,16.89,16.92,16.89,16.91,19135.09376195944,16.89,16.92,16.89,16.91,19135.0938
2011-12-22 14:30:00,16.91,16.92,16.89,16.89,30616.150019135097,16.91,16.92,16.89,16.89,30616.15
2011-12-22 15:00:00,16.9,16.93,16.9,16.92,41714.504401071565,16.9,16.93,16.9,16.92,41714.5044
2011-12-22 15:30:00,16.92,16.93,16.88,16.89,116341.37007271335,16.92,16.93,16.88,16.89,116341.3701
2011-12-23 09:30:00,16.96,16.98,16.9,16.96,42097.20627631075,16.96,16.98,16.9,16.96,42097.2063
2011-12-23 10:00:00,16.96,16.98,16.94,16.96,45924.22502870264,16.96,16.98,16.94,16.96,45924.225
2011-12-23 10:30:00,16.96,16.98,16.95,16.97,22579.41063911213,16.96,16.98,16.95,16.97,22579.4106
2011-12-23 11:00:00,16.96,16.98,16.96,16.97,34060.46689628779,16.96,16.98,16.96,16.97,34060.4669
2011-12-23 11:30:00,16.98,17.03,16.98,17.02,68503.63566781477,16.98,17.03,16.98,17.02,68503.6357
2011-12-23 12:00:00,17.02,17.03,16.99,17.0,31381.553769613474,17.02,17.03,16.99,17.0,31381.5538
2011-12-23 12:30:00,16.99,17.01,16.99,17.01,21048.603138155377,16.99,17.01,16.99,17.01,21048.6031
2011-12-23 13:00:00,17.01,17.02,16.99,17.02,20283.199387677,17.01,17.02,16.99,17.02,20283.1994
2011-12-23 13:30:00,17.02,17.02,16.99,17.02,17221.58438576349,17.02,17.02,16.99,17.02,17221.5844
2011-12-23 14:00:00,17.02,17.05,17.02,17.04,21431.305013394565,17.02,17.05,17.02,17.04,21431.305
2011-12-23 14:30:00,17.04,17.04,17.01,17.01,19900.49751243781,17.04,17.04,17.01,17.01,19900.4975
2011-12-23 15:00:00,17.01,17.02,17.01,17.02,40183.69690011481,17.01,17.02,17.01,17.02,40183.6969
2011-12-23 15:30:00,17.01,17.04,17.0,17.02,93761.95943360122,17.01,17.04,17.0,17.02,93761.9594
2011-12-27 09:30:00,16.99,17.09,16.72,17.06,49751.24378109453,16.99,17.09,16.72,17.06,49751.2438
2011-12-27 10:00:00,17.08,17.12,17.07,17.12,23727.516264829697,17.08,17.12,17.07,17.12,23727.5163
2011-12-27 10:30:00,17.11,17.14,17.09,17.1,21048.603138155377,17.11,17.14,17.09,17.1,21048.6031
2011-12-27 11:00:00,17.11,17.13,17.08,17.11,34443.16877152698,17.11,17.13,17.08,17.11,34443.1688
2011-12-27 11:30:00,17.1,17.1,17.06,17.07,9567.546880979717,17.1,17.1,17.06,17.07,9567.5469
2011-12-27 12:00:00,17.07,17.1,17.07,17.08,16456.180635285113,17.07,17.1,17.07,17.08,16456.1806
2011-12-27 12:30:00,17.09,17.1,17.08,17.1,10715.652506697284,17.09,17.1,17.08,17.1,10715.6525
2011-12-27 13:00:00,17.1,17.11,17.08,17.1,11098.354381936471,17.1,17.11,17.08,17.1,11098.3544
2011-12-27 13:30:00,17.11,17.18,17.11,17.16,25258.32376578645,17.11,17.18,17.11,17.16,25258.3238
2011-12-27 14:00:00,17.16,17.16,17.1,17.12,19517.795637198626,17.16,17.16,17.1,17.12,19517.7956
2011-12-27 14:30:00,17.12,17.15,17.11,17.14,34443.16877152698,17.12,17.15,17.11,17.14,34443.1688
2011-12-27 15:00:00,17.14,17.15,17.13,17.14,26789.131266743207,17.14,17.15,17.13,17.14,26789.1313
2011-12-27 15:30:00,17.14,17.14,17.05,17.06,304247.99081515503,17.14,17.14,17.05,17.06,304247.9908
2011-12-28 09:30:00,17.07,17.07,16.89,16.93,44010.7156525067,17.07,17.07,16.89,16.93,44010.7157
2011-12-28 10:00:00,16.94,16.97,16.89,16.89,27171.833141982395,16.94,16.97,16.89,16.89,27171.8331
2011-12-28 10:30:00,16.89,16.9,16.82,16.83,47837.73440489858,16.89,16.9,16.82,16.83,47837.7344
2011-12-28 11:00:00,16.83,16.84,16.8,16.81,37122.0818982013,16.83,16.84,16.8,16.81,37122.0819
2011-12-28 11:30:00,16.8,16.83,16.79,16.83,17986.988136241867,16.8,16.83,16.79,16.83,17986.9881
2011-12-28 12:00:00,16.82,16.84,16.78,16.82,30233.44814389591,16.82,16.84,16.78,16.82,30233.4481
2011-12-28 12:30:00,16.81,16.83,16.78,16.81,35591.274397244546,16.81,16.83,16.78,16.81,35591.2744
2011-12-28 13:00:00,16.81,16.83,16.8,16.81,25258.32376578645,16.81,16.83,16.8,16.81,25258.3238
2011-12-28 13:30:00,16.82,16.85,16.82,16.83,49751.24378109453,16.82,16.85,16.82,16.83,49751.2438
2011-12-28 14:00:00,16.83,16.84,16.77,16.81,131649.4450822809,16.83,16.84,16.77,16.81,131649.4451
2011-12-28 14:30:00,16.81,16.83,16.79,16.82,36739.38002296211,16.81,16.83,16.79,16.82,36739.38
2011-12-28 15:00:00,16.81,16.84,16.75,16.77,73861.46192116341,16.81,16.84,16.75,16.77,73861.4619
2011-12-28 15:30:00,16.76,16.8,16.73,16.76,139686.18446230388,16.76,16.8,16.73,16.76,139686.1845
2011-12-29 09:30:00,16.85,16.86,16.72,16.8,132414.84883275928,16.85,16.86,16.72,16.8,132414.8488
2011-12-29 10:00:00,16.79,16.84,16.78,16.84,42862.61002678913,16.79,16.84,16.78,16.84,42862.61
2011-12-29 10:30:00,16.86,16.94,16.86,16.93,23727.516264829697,16.86,16.94,16.86,16.93,23727.5163
2011-12-29 11:00:00,16.93,16.97,16.91,16.96,40183.69690011481,16.93,16.97,16.91,16.96,40183.6969
2011-12-29 11:30:00,16.96,16.98,16.94,16.97,34825.87064676617,16.96,16.98,16.94,16.97,34825.8706
2011-12-29 12:00:00,16.98,16.98,16.92,16.92,26789.131266743207,16.98,16.98,16.92,16.92,26789.1313
2011-12-29 12:30:00,16.91,16.93,16.9,16.93,34060.46689628779,16.91,16.93,16.9,16.93,34060.4669
2011-12-29 13:00:00,16.93,16.94,16.89,16.93,30233.44814389591,16.93,16.94,16.89,16.93,30233.4481
2011-12-29 13:30:00,16.92,16.94,16.91,16.92,39035.59127439725,16.92,16.94,16.91,16.92,39035.5913
2011-12-29 14:00:00,16.93,16.94,16.91,16.93,69269.03941829315,16.93,16.94,16.91,16.93,69269.0394
2011-12-29 14:30:00,16.93,16.94,16.93,16.93,42479.90815154994,16.93,16.94,16.93,16.93,42479.9082
2011-12-29 15:00:00,16.93,16.95,16.93,16.94,140451.58821278226,16.93,16.95,16.93,16.94,140451.5882
2011-12-29 15:30:00,16.93,16.99,16.93,16.93,112131.64944508228,16.93,16.99,16.93,16.93,112131.6494
2011-12-30 09:30:00,16.95,17.07,16.91,17.06,45158.82127822426,16.95,17.07,16.91,17.06,45158.8213
2011-12-30 10:00:00,17.06,17.06,16.99,17.0,16838.8825105243,17.06,17.06,16.99,17.0,16838.8825
2011-12-30 10:30:00,17.0,17.07,16.98,17.02,59318.79066207425,17.0,17.07,16.98,17.02,59318.7907
2011-12-30 11:00:00,17.03,17.09,17.03,17.08,20665.901262916188,17.03,17.09,17.03,17.08,20665.9013
2011-12-30 11:30:00,17.09,17.1,17.08,17.1,22579.41063911213,17.09,17.1,17.08,17.1,22579.4106
2011-12-30 12:00:00,17.08,17.09,17.04,17.06,30616.150019135097,17.08,17.09,17.04,17.06,30616.15
2011-12-30 12:30:00,17.05,17.06,17.02,17.02,24492.920015308075,17.05,17.06,17.02,17.02,24492.92
2011-12-30 13:00:00,17.01,17.02,16.96,16.97,42479.90815154994,17.01,17.02,16.96,16.97,42479.9082
2011-12-30 13:30:00,16.97,16.99,16.97,16.99,21431.305013394565,16.97,16.99,16.97,16.99,21431.305
2011-12-30 14:00:00,16.98,16.99,16.92,16.95,26406.42939150401,16.98,16.99,16.92,16.95,26406.4294
2011-12-30 14:30:00,16.95,16.96,16.9,16.91,33295.063145809414,16.95,16.96,16.9,16.91,33295.0631
2011-12-30 15:00:00,16.92,16.93,16.91,16.92,58936.088786835055,16.92,16.93,16.91,16.92,58936.0888
2011-12-30 15:30:00,16.92,16.92,16.82,16.83,264829.69766551856,16.92,16.92,16.82,16.83,264829.6977
2012-01-03 09:30:00,17.1,17.4,17.1,17.28,152698.0482204363,17.1,17.4,17.1,17.28,152698.0482
2012-01-03 10:00:00,17.27,17.31,17.26,17.28,165327.2101033295,17.27,17.31,17.26,17.28,165327.2101
2012-01-03 10:30:00,17.28,17.29,17.26,17.28,75392.26942212017,17.28,17.29,17.26,17.28,75392.2694
2012-01-03 11:00:00,17.29,17.3,17.27,17.29,68120.93379257558,17.29,17.3,17.27,17.29,68120.9338
2012-01-03 11:30:00,17.29,17.29,17.23,17.23,99119.78568694986,17.29,17.29,17.23,17.23,99119.7857
2012-01-03 12:00:00,17.23,17.27,17.22,17.27,43628.01377726751,17.23,17.27,17.22,17.27,43628.0138
2012-01-03 12:30:00,17.27,17.27,17.19,17.23,66207.42441637964,17.27,17.27,17.19,17.23,66207.4244
2012-01-03 13:00:00,17.24,17.24,17.19,17.2,106008.41944125526,17.24,17.24,17.19,17.2,106008.4194
2012-01-03 13:30:00,17.2,17.24,17.19,17.23,48220.43628013777,17.2,17.24,17.19,17.23,48220.4363
2012-01-03 14:00:00,17.23,17.26,17.22,17.26,107539.22694221202,17.23,17.26,17.22,17.26,107539.2269
2012-01-03 14:30:00,17.27,17.28,17.24,17.24,109835.43819364716,17.27,17.28,17.24,17.24,109835.4382
2012-01-03 15:00:00,17.24,17.25,17.19,17.2,101033.2950631458,17.24,17.25,17.19,17.2,101033.2951
2012-01-03 15:30:00,17.2,17.26,17.15,17.19,357443.55147340224,17.2,17.26,17.15,17.19,357443.5515
2012-01-04 09:30:00,17.16,17.16,16.97,17.04,67355.5300420972,17.16,17.16,16.97,17.04,67355.53
2012-01-04 10:00:00,17.04,17.04,16.94,16.95,59701.49253731344,17.04,17.04,16.94,16.95,59701.4925
2012-01-04 10:30:00,16.93,17.0,16.92,16.98,42097.20627631075,16.93,17.0,16.92,16.98,42097.2063
2012-01-04 11:00:00,16.98,17.01,16.97,17.01,27171.833141982395,16.98,17.01,16.97,17.01,27171.8331
2012-01-04 11:30:00,17.02,17.04,17.0,17.03,47072.330654420206,17.02,17.04,17.0,17.03,47072.3307
2012-01-04 12:00:00,17.02,17.08,17.02,17.07,65059.31879066208,17.02,17.08,17.02,17.07,65059.3188
2012-01-04 12:30:00,17.08,17.13,17.07,17.12,57022.57941063911,17.08,17.13,17.07,17.12,57022.5794
2012-01-04 13:00:00,17.11,17.11,17.04,17.07,35208.57252200536,17.11,17.11,17.04,17.07,35208.5725
2012-01-04 13:30:00,17.07,17.09,17.05,17.08,23344.81438959051,17.07,17.09,17.05,17.08,23344.8144
2012-01-04 14:00:00,17.08,17.08,17.05,17.05,41331.802525832376,17.08,17.08,17.05,17.05,41331.8025
2012-01-04 14:30:00,17.05,17.17,17.05,17.16,147722.92384232685,17.05,17.17,17.05,17.16,147722.9238
2012-01-04 15:00:00,17.15,17.17,17.13,17.16,135093.7619594336,17.15,17.17,17.13,17.16,135093.762
2012-01-04 15:30:00,17.17,17.18,17.1,17.13,187906.62074244165,17.17,17.18,17.1,17.13,187906.6207
2012-01-05 09:30:00,17.09,17.25,17.02,17.15,274014.5426712591,17.09,17.25,17.02,17.15,274014.5427
2012-01-05 10:00:00,17.14,17.22,17.05,17.19,190585.533869116,17.14,17.22,17.05,17.19,190585.5339
2012-01-05 10:30:00,17.19,17.19,17.12,17.14,127057.02257941064,17.19,17.19,17.12,17.14,127057.0226
2012-01-05 11:00:00,17.14,17.24,17.13,17.22,76923.07692307692,17.14,17.24,17.13,17.22,76923.0769
2012-01-05 11:30:00,17.22,17.23,17.18,17.2,37122.0818982013,17.22,17.23,17.18,17.2,37122.0819
2012-01-05 12:00:00,17.21,17.24,17.2,17.21,68886.33754305396,17.21,17.24,17.2,17.21,68886.3375
2012-01-05 12:30:00,17.22,17.25,17.2,17.24,59701.49253731344,17.22,17.25,17.2,17.24,59701.4925
2012-01-05 13:00:00,17.23,17.3,17.22,17.29,191733.6394948336,17.23,17.3,17.22,17.29,191733.6395
2012-01-05 13:30:00,17.29,17.3,17.28,17.28,69651.74129353234,17.29,17.3,17.28,17.28,69651.7413
2012-01-05 14:00:00,17.29,17.29,17.25,17.25,53578.26253348641,17.29,17.29,17.25,17.25,53578.2625
2012-01-05 14:30:00,17.25,17.27,17.24,17.25,106391.12131649443,17.25,17.27,17.24,17.25,106391.1213
2012-01-05 15:00:00,17.25,17.26,17.21,17.21,139686.18446230388,17.25,17.26,17.21,17.21,139686.1845
2012-01-05 15:30:00,17.21,17.31,17.21,17.3,620359.7397627248,17.21,17.31,17.21,17.3,620359.7398
2012-01-06 09:30:00,17.33,17.38,17.1,17.1,122847.30195177958,17.33,17.38,17.1,17.1,122847.302
2012-01-06 10:00:00,17.1,17.2,17.09,17.18,168388.825105243,17.1,17.2,17.09,17.18,168388.8251
2012-01-06 10:30:00,17.18,17.27,17.18,17.27,26789.131266743207,17.18,17.27,17.18,17.27,26789.1313
2012-01-06 11:00:00,17.27,17.31,17.26,17.31,29468.044393417527,17.27,17.31,17.26,17.31,29468.0444
2012-01-06 11:30:00,17.32,17.36,17.31,17.34,47072.330654420206,17.32,17.36,17.31,17.34,47072.3307
2012-01-06 12:00:00,17.33,17.36,17.32,17.33,58553.386911595866,17.33,17.36,17.32,17.33,58553.3869
2012-01-06 12:30:00,17.35,17.37,17.33,17.35,23344.81438959051,17.35,17.37,17.33,17.35,23344.8144
2012-01-06 13:00:00,17.34,17.36,17.3,17.34,114427.8606965174,17.34,17.36,17.3,17.34,114427.8607
2012-01-06 13:30:00,17.33,17.35,17.32,17.33,93761.95943360122,17.33,17.35,17.32,17.33,93761.9594
2012-01-06 14:00:00,17.33,17.35,17.32,17.33,47072.330654420206,17.33,17.35,17.32,17.33,47072.3307
2012-01-06 14:30:00,17.33,17.35,17.31,17.31,74244.1637964026,17.33,17.35,17.31,17.31,74244.1638
2012-01-06 15:00:00,17.31,17.32,17.31,17.32,179869.88136241867,17.31,17.32,17.31,17.32,179869.8814
2012-01-06 15:30:00,17.32,17.32,17.25,17.28,362801.37772675086,17.32,17.32,17.25,17.28,362801.3777
2012-01-09 09:30:00,17.29,17.32,17.15,17.15,45924.22502870264,17.29,17.32,17.15,17.15,45924.225
2012-01-09 10:00:00,17.14,17.23,17.11,17.22,53960.9644087256,17.14,17.23,17.11,17.22,53960.9644
2012-01-09 10:30:00,17.24,17.26,17.17,17.18,45541.52315346345,17.24,17.26,17.17,17.18,45541.5232
2012-01-09 11:00:00,17.17,17.21,17.13,17.2,48220.43628013777,17.17,17.21,17.13,17.2,48220.4363
2012-01-09 11:30:00,17.19,17.25,17.17,17.24,39800.99502487562,17.19,17.25,17.17,17.24,39800.995
2012-01-09 12:00:00,17.25,17.26,17.22,17.25,58170.68503635668,17.25,17.26,17.22,17.25,58170.685
2012-01-09 12:30:00,17.25,17.25,17.23,17.25,50899.34940681209,17.25,17.25,17.23,17.25,50899.3494
2012-01-09 13:00:00,17.25,17.25,17.23,17.25,65442.02066590127,17.25,17.25,17.23,17.25,65442.0207
2012-01-09 13:30:00,17.25,17.25,17.23,17.24,69651.74129353234,17.25,17.25,17.23,17.24,69651.7413
2012-01-09 14:00:00,17.25,17.25,17.23,17.25,141216.99196326063,17.25,17.25,17.23,17.25,141216.992
2012-01-09 14:30:00,17.25,17.25,17.24,17.25,147722.92384232685,17.25,17.25,17.24,17.25,147722.9238
2012-01-09 15:00:00,17.24,17.29,17.24,17.28,166858.01760428626,17.24,17.29,17.24,17.28,166858.0176
2012-01-09 15:30:00,17.28,17.28,17.21,17.22,230003.8270187524,17.28,17.28,17.21,17.22,230003.827
2012-01-10 09:30:00,17.37,17.42,17.33,17.42,149636.43321852278,17.37,17.42,17.33,17.42,149636.4332
2012-01-10 10:00:00,17.42,17.45,17.41,17.44,48603.13815537696,17.42,17.45,17.41,17.44,48603.1382
2012-01-10 10:30:00,17.43,17.44,17.32,17.35,113662.45694603903,17.43,17.44,17.32,17.35,113662.4569
2012-01-10 11:00:00,17.35,17.4,17.34,17.38,34825.87064676617,17.35,17.4,17.34,17.38,34825.8706
2012-01-10 11:30:00,17.38,17.39,17.35,17.38,24875.621890547263,17.38,17.39,17.35,17.38,24875.6219
2012-01-10 12:00:00,17.37,17.39,17.34,17.34,47837.73440489858,17.37,17.39,17.34,17.34,47837.7344
2012-01-10 12:30:00,17.34,17.34,17.28,17.31,247608.11327975508,17.34,17.34,17.28,17.31,247608.1133
2012-01-10 13:00:00,17.32,17.34,17.31,17.34,31764.255644852663,17.32,17.34,17.31,17.34,31764.2556
2012-01-10 13:30:00,17.33,17.44,17.33,17.43,100650.59318790662,17.33,17.44,17.33,17.43,100650.5932
2012-01-10 14:00:00,17.42,17.48,17.41,17.48,85342.51817833907,17.42,17.48,17.41,17.48,85342.5182
2012-01-10 14:30:00,17.48,17.53,17.46,17.46,104094.91006505932,17.48,17.53,17.46,17.46,104094.9101
2012-01-10 15:00:00,17.45,17.46,17.41,17.42,117489.47569843092,17.45,17.46,17.41,17.42,117489.4757
2012-01-10 15:30:00,17.41,17.44,17.39,17.43,236509.7588978186,17.41,17.44,17.39,17.43,236509.7589
2012-01-11 09:30:00,17.38,17.55,17.35,17.5,103329.50631458094,17.38,17.55,17.35,17.5,103329.5063
2012-01-11 10:00:00,17.49,17.56,17.49,17.52,90700.34443168771,17.49,17.56,17.49,17.52,90700.3444
2012-01-11 10:30:00,17.52,17.56,17.52,17.54,56257.175660160734,17.52,17.56,17.52,17.54,56257.1757
2012-01-11 11:00:00,17.54,17.6,17.54,17.58,64676.61691542289,17.54,17.6,17.54,17.58,64676.6169
2012-01-11 11:30:00,17.58,17.64,17.57,17.64,91083.0463069269,17.58,17.64,17.57,17.64,91083.0463
2012-01-11 12:00:00,17.64,17.7,17.63,17.67,63145.80941446614,17.64,17.7,17.63,17.67,63145.8094
2012-01-11 12:30:00,17.67,17.68,17.66,17.66,51282.05128205128,17.67,17.68,17.66,17.66,51282.0513
2012-01-11 13:00:00,17.66,17.66,17.64,17.65,41714.504401071565,17.66,17.66,17.64,17.65,41714.5044
2012-01-11 13:30:00,17.65,17.69,17.65,17.68,55109.07003444317,17.65,17.69,17.65,17.68,55109.07
2012-01-11 14:00:00,17.68,17.7,17.67,17.7,62380.40566398776,17.68,17.7,17.67,17.7,62380.4057
2012-01-11 14:30:00,17.69,17.74,17.68,17.68,90700.34443168771,17.69,17.74,17.68,17.68,90700.3444
2012-01-11 15:00:00,17.68,17.73,17.65,17.73,89552.23880597015,17.68,17.73,17.65,17.73,89552.2388
2012-01-11 15:30:00,17.72,17.77,17.71,17.76,228473.01951779565,17.72,17.77,17.71,17.76,228473.0195
2012-01-12 09:30:00,17.77,17.78,17.54,17.62,163796.40260237275,17.77,17.78,17.54,17.62,163796.4026
2012-01-12 10:00:00,17.62,17.62,17.42,17.48,125908.91695369309,17.62,17.62,17.42,17.48,125908.917
2012-01-12 10:30:00,17.47,17.48,17.39,17.45,59701.49253731344,17.47,17.48,17.39,17.45,59701.4925
2012-01-12 11:00:00,17.45,17.5,17.45,17.49,60466.89628779182,17.45,17.5,17.45,17.49,60466.8963
2012-01-12 11:30:00,17.48,17.54,17.47,17.54,79601.99004975124,17.48,17.54,17.47,17.54,79601.99
2012-01-12 12:00:00,17.55,17.56,17.53,17.55,39418.29314963643,17.55,17.56,17.53,17.55,39418.2931
2012-01-12 12:30:00,17.55,17.61,17.55,17.59,94910.0650593188,17.55,17.61,17.55,17.59,94910.0651
2012-01-12 13:00:00,17.59,17.6,17.58,17.6,38652.889399158055,17.59,17.6,17.58,17.6,38652.8894
2012-01-12 13:30:00,17.62,17.66,17.62,17.66,81132.797550708,17.62,17.66,17.62,17.66,81132.7976
2012-01-12 14:00:00,17.66,17.68,17.65,17.66,51664.75315729047,17.66,17.68,17.65,17.66,51664.7532
2012-01-12 14:30:00,17.67,17.74,17.66,17.74,99502.48756218904,17.67,17.74,17.66,17.74,99502.4876
2012-01-12 15:00:00,17.74,17.79,17.72,17.78,125526.2150784539,17.74,17.79,17.72,17.78,125526.2151
2012-01-12 15:30:00,17.78,17.79,17.74,17.77,279372.36892460776,17.78,17.79,17.74,17.77,279372.3689
2012-01-13 09:30:00,17.67,17.77,17.58,17.64,55491.77190968236,17.67,17.77,17.58,17.64,55491.7719
2012-01-13 10:00:00,17.64,17.65,17.55,17.6,91848.45005740528,17.64,17.65,17.55,17.6,91848.4501
2012-01-13 10:30:00,17.6,17.62,17.54,17.62,33295.063145809414,17.6,17.62,17.54,17.62,33295.0631
2012-01-13 11:00:00,17.62,17.64,17.6,17.64,32912.361270570225,17.62,17.64,17.6,17.64,32912.3613
2012-01-13 11:30:00,17.65,17.69,17.64,17.67,46306.92690394183,17.65,17.69,17.64,17.67,46306.9269
2012-01-13 12:00:00,17.66,17.68,17.62,17.63,50133.94565633372,17.66,17.68,17.62,17.63,50133.9457
2012-01-13 12:30:00,17.63,17.66,17.63,17.65,15690.776884806735,17.63,17.66,17.63,17.65,15690.7769
2012-01-13 13:00:00,17.64,17.66,17.61,17.65,15690.776884806735,17.64,17.66,17.61,17.65,15690.7769
2012-01-13 13:30:00,17.64,17.71,17.63,17.7,33295.063145809414,17.64,17.71,17.63,17.7,33295.0631
2012-01-13 14:00:00,17.69,17.69,17.66,17.69,22579.41063911213,17.69,17.69,17.66,17.69,22579.4106
2012-01-13 14:30:00,17.7,17.7,17.66,17.69,27171.833141982395,17.7,17.7,17.66,17.69,27171.8331
2012-01-13 15:00:00,17.69,17.74,17.68,17.72,83811.71067738232,17.69,17.74,17.68,17.72,83811.7107
2012-01-13 15:30:00,17.72,17.76,17.71,17.74,232300.0382701876,17.72,17.76,17.71,17.74,232300.0383
2012-01-17 09:30:00,17.9,18.03,17.85,17.93,142747.7994642174,17.9,18.03,17.85,17.93,142747.7995
2012-01-17 10:00:00,17.95,17.97,17.88,17.96,38652.889399158055,17.95,17.97,17.88,17.96,38652.8894
2012-01-17 10:30:00,17.96,18.02,17.89,18.02,254114.0451588213,17.96,18.02,17.89,18.02,254114.0452
2012-01-17 11:00:00,18.0,18.03,17.91,17.96,143130.50133945656,18.0,18.03,17.91,17.96,143130.5013
2012-01-17 11:30:00,17.92,18.02,17.92,17.93,181783.39073861463,17.92,18.02,17.92,17.93,181783.3907
2012-01-17 12:00:00,17.93,17.98,17.91,17.93,38652.889399158055,17.93,17.98,17.91,17.93,38652.8894
2012-01-17 12:30:00,17.92,17.93,17.88,17.88,26023.72751626483,17.92,17.93,17.88,17.88,26023.7275
2012-01-17 13:00:00,17.88,17.91,17.88,17.89,86107.92192881745,17.88,17.91,17.88,17.89,86107.9219
2012-01-17 13:30:00,17.87,17.89,17.85,17.87,29850.74626865672,17.87,17.89,17.85,17.87,29850.7463
2012-01-17 14:00:00,17.86,17.87,17.85,17.85,27554.535017221584,17.86,17.87,17.85,17.85,27554.535
2012-01-17 14:30:00,17.85,17.85,17.79,17.8,33677.7650210486,17.85,17.85,17.79,17.8,33677.765
2012-01-17 15:00:00,17.8,17.81,17.74,17.79,57405.2812858783,17.8,17.81,17.74,17.79,57405.2813
2012-01-17 15:30:00,17.78,17.8,17.75,17.78,147340.22196708765,17.78,17.8,17.75,17.78,147340.222
2012-01-18 09:30:00,17.81,17.81,17.64,17.71,107539.22694221202,17.81,17.81,17.64,17.71,107539.2269
2012-01-18 10:00:00,17.71,17.81,17.71,17.79,87638.7294297742,17.71,17.81,17.71,17.79,87638.7294
2012-01-18 10:30:00,17.79,17.89,17.78,17.8,174894.75698430924,17.79,17.89,17.78,17.8,174894.757
2012-01-18 11:00:00,17.8,17.86,17.77,17.77,133562.95445847686,17.8,17.86,17.77,17.77,133562.9545
2012-01-18 11:30:00,17.79,17.85,17.78,17.82,148871.0294680444,17.79,17.85,17.78,17.82,148871.0295
2012-01-18 12:00:00,17.82,17.86,17.77,17.84,156907.76884806735,17.82,17.86,17.77,17.84,156907.7688
2012-01-18 12:30:00,17.85,17.89,17.82,17.89,41331.802525832376,17.85,17.89,17.82,17.89,41331.8025
2012-01-18 13:00:00,17.89,17.9,17.85,17.88,126674.32070417146,17.89,17.9,17.85,17.88,126674.3207
2012-01-18 13:30:00,17.87,17.92,17.87,17.9,47072.330654420206,17.87,17.92,17.87,17.9,47072.3307
2012-01-18 14:00:00,17.9,17.92,17.86,17.88,145809.4144661309,17.9,17.92,17.86,17.88,145809.4145
2012-01-18 14:30:00,17.88,17.89,17.87,17.88,47455.0325296594,17.88,17.89,17.87,17.88,47455.0325
2012-01-18 15:00:00,17.88,17.93,17.88,17.93,108304.6306926904,17.88,17.93,17.88,17.93,108304.6307
2012-01-18 15:30:00,17.93,17.96,17.91,17.96,173363.94948335248,17.93,17.96,17.91,17.96,173363.9495
2012-01-19 09:30:00,17.97,18.01,17.9,17.97,65824.72254114045,17.97,18.01,17.9,17.97,65824.7225
2012-01-19 10:00:00,17.96,18.02,17.94,17.99,244929.2001530808,17.96,18.02,17.94,17.99,244929.2002
2012-01-19 10:30:00,17.98,17.99,17.94,17.97,211251.4351320321,17.98,17.99,17.94,17.97,211251.4351
2012-01-19 11:00:00,17.98,17.98,17.93,17.95,215078.45388442403,17.98,17.98,17.93,17.95,215078.4539
2012-01-19 11:30:00,17.95,17.97,17.91,17.93,352085.7252200536,17.95,17.97,17.91,17.93,352085.7252
2012-01-19 12:00:00,17.94,17.97,17.87,17.95,239188.67202449293,17.94,17.97,17.87,17.95,239188.672
2012-01-19 12:30:00,17.95,17.97,17.95,17.96,133180.25258323766,17.95,17.97,17.95,17.96,133180.2526
2012-01-19 13:00:00,17.96,17.97,17.95,17.95,172598.5457328741,17.96,17.97,17.95,17.95,172598.5457
2012-01-19 13:30:00,17.95,17.96,17.94,17.95,93761.95943360122,17.95,17.96,17.94,17.95,93761.9594
2012-01-19 14:00:00,17.94,17.97,17.94,17.96,163030.99885189437,17.94,17.97,17.94,17.96,163030.9989
2012-01-19 14:30:00,17.96,17.96,17.93,17.94,107156.52506697284,17.96,17.96,17.93,17.94,107156.5251
2012-01-19 15:00:00,17.95,17.98,17.94,17.97,189437.4282433984,17.95,17.98,17.94,17.97,189437.4282
2012-01-19 15:30:00,17.97,18.0,17.95,17.99,316877.1526980482,17.97,18.0,17.95,17.99,316877.1527
2012-01-20 09:30:00,17.99,18.09,17.94,17.99,291236.1270570226,17.99,18.09,17.94,17.99,291236.1271
2012-01-20 10:00:00,17.99,18.06,17.97,18.06,45158.82127822426,17.99,18.06,17.97,18.06,45158.8213
2012-01-20 10:30:00,18.06,18.09,18.05,18.07,63911.21316494452,18.06,18.09,18.05,18.07,63911.2132
2012-01-20 11:00:00,18.08,18.09,18.07,18.09,95675.46880979717,18.08,18.09,18.07,18.09,95675.4688
2012-01-20 11:30:00,18.09,18.1,18.07,18.09,73096.05817068504,18.09,18.1,18.07,18.09,73096.0582
2012-01-20 12:00:00,18.09,18.11,18.05,18.06,168771.52698048222,18.09,18.11,18.05,18.06,168771.527
2012-01-20 12:30:00,18.07,18.13,18.07,18.13,55109.07003444317,18.07,18.13,18.07,18.13,55109.07
2012-01-20 13:00:00,18.13,18.16,18.13,18.16,117106.77382319172,18.13,18.16,18.13,18.16,117106.7738
2012-01-20 13:30:00,18.16,18.16,18.11,18.11,103329.50631458094,18.16,18.16,18.11,18.11,103329.5063
2012-01-20 14:00:00,18.11,18.14,18.07,18.07,225794.1063911213,18.11,18.14,18.07,18.07,225794.1064
2012-01-20 14:30:00,18.07,18.1,18.06,18.07,166092.61385380788,18.07,18.1,18.06,18.07,166092.6139
2012-01-20 15:00:00,18.07,18.16,18.07,18.15,170685.03635667817,18.07,18.16,18.07,18.15,170685.0364
2012-01-20 15:30:00,18.15,18.16,18.12,18.14,223115.193264447,18.15,18.16,18.12,18.14,223115.1933
2012-01-23 09:30:00,18.16,18.29,18.1,18.28,65824.72254114045,18.16,18.29,18.1,18.28,65824.7225
2012-01-23 10:00:00,18.28,18.31,18.24,18.24,238805.97014925376,18.28,18.31,18.24,18.24,238805.9701
2012-01-23 10:30:00,18.23,18.24,18.17,18.2,37504.78377344049,18.23,18.24,18.17,18.2,37504.7838
2012-01-23 11:00:00,18.21,18.24,18.14,18.18,39418.29314963643,18.21,18.24,18.14,18.18,39418.2931
2012-01-23 11:30:00,18.18,18.18,18.03,18.05,65442.02066590127,18.18,18.18,18.03,18.05,65442.0207
2012-01-23 12:00:00,18.05,18.05,17.96,18.02,64676.61691542289,18.05,18.05,17.96,18.02,64676.6169
2012-01-23 12:30:00,18.02,18.06,18.01,18.06,95292.76693455798,18.02,18.06,18.01,18.06,95292.7669
2012-01-23 13:00:00,18.06,18.07,18.03,18.05,79219.28817451205,18.06,18.07,18.03,18.05,79219.2882
2012-01-23 13:30:00,18.05,18.08,18.04,18.06,76923.07692307692,18.05,18.08,18.04,18.06,76923.0769
2012-01-23 14:00:00,18.06,18.07,18.03,18.04,63911.21316494452,18.06,18.07,18.03,18.04,63911.2132
2012-01-23 14:30:00,18.05,18.08,18.0,18.08,90700.34443168771,18.05,18.08,18.0,18.08,90700.3444
2012-01-23 15:00:00,18.08,18.12,18.07,18.12,85342.51817833907,18.08,18.12,18.07,18.12,85342.5182
2012-01-23 15:30:00,18.12,18.12,18.07,18.1,261002.6789131267,18.12,18.12,18.07,18.1,261002.6789
2012-01-24 09:30:00,17.99,18.17,17.99,18.16,56639.87753539992,17.99,18.17,17.99,18.16,56639.8775
2012-01-24 10:00:00,18.16,18.25,18.15,18.18,89169.53693073096,18.16,18.25,18.15,18.18,89169.5369
2012-01-24 10:30:00,18.2,18.27,18.18,18.23,128205.12820512822,18.2,18.27,18.18,18.23,128205.1282
2012-01-24 11:00:00,18.23,18.23,18.16,18.18,161882.89322617682,18.23,18.23,18.16,18.18,161882.8932
2012-01-24 11:30:00,18.18,18.23,18.16,18.18,83811.71067738232,18.18,18.23,18.16,18.18,83811.7107
2012-01-24 12:00:00,18.19,18.22,18.17,18.18,69269.03941829315,18.19,18.22,18.17,18.18,69269.0394
2012-01-24 12:30:00,18.2,18.22,18.18,18.19,27937.236892460773,18.2,18.22,18.18,18.19,27937.2369
2012-01-24 13:00:00,18.17,18.2,18.16,18.18,50899.34940681209,18.17,18.2,18.16,18.18,50899.3494
2012-01-24 13:30:00,18.18,18.19,18.16,18.17,60849.598163031005,18.18,18.19,18.16,18.17,60849.5982
2012-01-24 14:00:00,18.17,18.18,18.14,18.16,61232.300038270194,18.17,18.18,18.14,18.16,61232.3
2012-01-24 14:30:00,18.15,18.18,18.13,18.16,151167.24071947954,18.15,18.18,18.13,18.16,151167.2407
2012-01-24 15:00:00,18.16,18.18,18.16,18.17,49751.24378109453,18.16,18.18,18.16,18.17,49751.2438
2012-01-24 15:30:00,18.17,18.17,18.15,18.16,151549.9425947187,18.17,18.17,18.15,18.16,151549.9426
2012-01-25 09:30:00,18.1,18.17,18.0,18.01,80367.39380022962,18.1,18.17,18.0,18.01,80367.3938
2012-01-25 10:00:00,18.06,18.19,18.05,18.16,43628.01377726751,18.06,18.19,18.05,18.16,43628.0138
2012-01-25 10:30:00,18.17,18.22,18.16,18.19,32146.95752009185,18.17,18.22,18.16,18.19,32146.9575
2012-01-25 11:00:00,18.19,18.23,18.18,18.23,39035.59127439725,18.19,18.23,18.18,18.23,39035.5913
2012-01-25 11:30:00,18.21,18.23,18.2,18.21,37887.48564867968,18.21,18.23,18.2,18.21,37887.4856
2012-01-25 12:00:00,18.21,18.23,18.18,18.21,54343.66628396479,18.21,18.23,18.18,18.21,54343.6663
2012-01-25 12:30:00,18.21,18.26,18.2,18.21,34825.87064676617,18.21,18.26,18.2,18.21,34825.8706
2012-01-25 13:00:00,18.23,18.33,18.23,18.32,105243.01569077688,18.23,18.33,18.23,18.32,105243.0157
2012-01-25 13:30:00,18.32,18.41,18.31,18.41,84577.1144278607,18.32,18.41,18.31,18.41,84577.1144
2012-01-25 14:00:00,18.41,18.41,18.33,18.36,72330.65442020666,18.41,18.41,18.33,18.36,72330.6544
2012-01-25 14:30:00,18.37,18.41,18.36,18.4,68886.33754305396,18.37,18.41,18.36,18.4,68886.3375
2012-01-25 15:00:00,18.41,18.42,18.39,18.42,88021.4313050134,18.41,18.42,18.39,18.42,88021.4313
2012-01-25 15:30:00,18.42,18.46,18.42,18.45,114427.8606965174,18.42,18.46,18.42,18.45,114427.8607
2012-01-26 09:30:00,18.5,18.53,18.39,18.48,58553.386911595866,18.5,18.53,18.39,18.48,58553.3869
2012-01-26 10:00:00,18.45,18.47,18.39,18.39,112514.35132032148,18.45,18.47,18.39,18.39,112514.3513
2012-01-26 10:30:00,18.38,18.42,18.35,18.36,60084.19441255263,18.38,18.42,18.35,18.36,60084.1944
2012-01-26 11:00:00,18.36,18.41,18.34,18.4,39800.99502487562,18.36,18.41,18.34,18.4,39800.995
2012-01-26 11:30:00,18.4,18.43,18.34,18.36,144661.30884041332,18.4,18.43,18.34,18.36,144661.3088
2012-01-26 12:00:00,18.35,18.38,18.25,18.3,123230.00382701877,18.35,18.38,18.25,18.3,123230.0038
2012-01-26 12:30:00,18.3,18.35,18.29,18.34,65059.31879066208,18.3,18.35,18.29,18.34,65059.3188
2012-01-26 13:00:00,18.37,18.38,18.35,18.36,51664.75315729047,18.37,18.38,18.35,18.36,51664.7532
2012-01-26 13:30:00,18.36,18.41,18.33,18.39,58170.68503635668,18.36,18.41,18.33,18.39,58170.685
2012-01-26 14:00:00,18.4,18.42,18.38,18.42,68503.63566781477,18.4,18.42,18.38,18.42,68503.6357
2012-01-26 14:30:00,18.42,18.44,18.4,18.42,35208.57252200536,18.42,18.44,18.4,18.42,35208.5725
2012-01-26 15:00:00,18.42,18.42,18.29,18.29,248756.21890547263,18.42,18.42,18.29,18.29,248756.2189
2012-01-26 15:30:00,18.29,18.44,18.28,18.42,229621.1251435132,18.29,18.44,18.28,18.42,229621.1251
2012-01-27 09:30:00,18.35,18.49,18.32,18.47,76540.37504783773,18.35,18.49,18.32,18.47,76540.375
2012-01-27 10:00:00,18.46,18.47,18.37,18.43,66207.42441637964,18.46,18.47,18.37,18.43,66207.4244
2012-01-27 10:30:00,18.43,18.47,18.42,18.46,54726.36815920398,18.43,18.47,18.42,18.46,54726.3682
2012-01-27 11:00:00,18.46,18.49,18.42,18.45,91848.45005740528,18.46,18.49,18.42,18.45,91848.4501
2012-01-27 11:30:00,18.44,18.46,18.4,18.43,125908.91695369309,18.44,18.46,18.4,18.43,125908.917
2012-01-27 12:00:00,18.43,18.47,18.41,18.45,89934.94068120934,18.43,18.47,18.41,18.45,89934.9407
2012-01-27 12:30:00,18.45,18.48,18.44,18.45,96823.57443551472,18.45,18.48,18.44,18.45,96823.5744
2012-01-27 13:00:00,18.45,18.47,18.44,18.46,38270.18752391887,18.45,18.47,18.44,18.46,38270.1875
2012-01-27 13:30:00,18.46,18.53,18.46,18.5,41331.802525832376,18.46,18.53,18.46,18.5,41331.8025
2012-01-27 14:00:00,18.51,18.53,18.51,18.53,57022.57941063911,18.51,18.53,18.51,18.53,57022.5794
2012-01-27 14:30:00,18.53,18.59,18.53,18.56,101798.6988136242,18.53,18.59,18.53,18.56,101798.6988
2012-01-27 15:00:00,18.56,18.6,18.53,18.6,73861.46192116341,18.56,18.6,18.53,18.6,73861.4619
2012-01-27 15:30:00,18.6,18.62,18.55,18.55,298124.760811328,18.6,18.62,18.55,18.55,298124.7608
2012-01-30 09:30:00,18.32,18.41,18.21,18.27,174129.35323383086,18.32,18.41,18.21,18.27,174129.3532
2012-01-30 10:00:00,18.26,18.29,18.22,18.22,78071.18254879449,18.26,18.29,18.22,18.22,78071.1825
2012-01-30 10:30:00,18.23,18.32,18.23,18.3,65824.72254114045,18.23,18.32,18.23,18.3,65824.7225
2012-01-30 11:00:00,18.31,18.44,18.31,18.42,97206.27631075392,18.31,18.44,18.31,18.42,97206.2763
2012-01-30 11:30:00,18.42,18.46,18.41,18.45,35208.57252200536,18.42,18.46,18.41,18.45,35208.5725
2012-01-30 12:00:00,18.45,18.48,18.45,18.46,26789.131266743207,18.45,18.48,18.45,18.46,26789.1313
2012-01-30 12:30:00,18.46,18.47,18.42,18.42,36739.38002296211,18.46,18.47,18.42,18.42,36739.38
2012-01-30 13:00:00,18.43,18.44,18.41,18.43,29850.74626865672,18.43,18.44,18.41,18.43,29850.7463
2012-01-30 13:30:00,18.44,18.52,18.44,18.51,50516.6475315729,18.44,18.52,18.44,18.51,50516.6475
2012-01-30 14:00:00,18.51,18.53,18.48,18.49,57022.57941063911,18.51,18.53,18.48,18.49,57022.5794
2012-01-30 14:30:00,18.48,18.49,18.45,18.46,35208.57252200536,18.48,18.49,18.45,18.46,35208.5725
2012-01-30 15:00:00,18.46,18.49,18.45,18.49,62763.10753922695,18.46,18.49,18.45,18.49,62763.1075
2012-01-30 15:30:00,18.49,18.53,18.45,18.53,340221.96708763874,18.49,18.53,18.45,18.53,340221.9671
2012-01-31 09:30:00,18.57,18.79,18.57,18.72,189820.1301186376,18.57,18.79,18.57,18.72,189820.1301
2012-01-31 10:00:00,18.72,18.73,18.49,18.6,336394.9483352469,18.72,18.73,18.49,18.6,336394.9483
2012-01-31 10:30:00,18.62,18.62,18.49,18.49,76923.07692307692,18.62,18.62,18.49,18.49,76923.0769
2012-01-31 11:00:00,18.48,18.49,18.42,18.47,182166.0926138538,18.48,18.49,18.42,18.47,182166.0926
2012-01-31 11:30:00,18.45,18.49,18.45,18.47,50133.94565633372,18.45,18.49,18.45,18.47,50133.9457
2012-01-31 12:00:00,18.48,18.49,18.47,18.47,48985.84003061615,18.48,18.49,18.47,18.47,48985.84
2012-01-31 12:30:00,18.47,18.51,18.47,18.49,81898.20130118637,18.47,18.51,18.47,18.49,81898.2013
2012-01-31 13:00:00,18.5,18.56,18.49,18.55,77688.4806735553,18.5,18.56,18.49,18.55,77688.4807
2012-01-31 13:30:00,18.55,18.56,18.5,18.53,78836.58629927287,18.55,18.56,18.5,18.53,78836.5863
2012-01-31 14:00:00,18.53,18.59,18.53,18.57,61615.00191350938,18.53,18.59,18.53,18.57,61615.0019
2012-01-31 14:30:00,18.57,18.59,18.51,18.58,195177.95637198625,18.57,18.59,18.51,18.58,195177.9564
2012-01-31 15:00:00,18.58,18.59,18.55,18.59,179487.1794871795,18.58,18.59,18.55,18.59,179487.1795
2012-01-31 15:30:00,18.59,18.59,18.51,18.52,380788.3658629928,18.59,18.59,18.51,18.52,380788.3659
2012-02-01 09:30:00,18.64,18.81,18.59,18.75,191350.9376195944,18.64,18.81,18.59,18.75,191350.9376
2012-02-01 10:00:00,18.76,18.86,18.73,18.83,166092.61385380788,18.76,18.86,18.73,18.83,166092.6139
2012-02-01 10:30:00,18.81,18.89,18.8,18.89,128587.8300803674,18.81,18.89,18.8,18.89,128587.8301
2012-02-01 11:00:00,18.89,18.91,18.85,18.89,140834.29008802143,18.89,18.91,18.85,18.89,140834.2901
2012-02-01 11:30:00,18.88,18.94,18.87,18.93,125908.91695369309,18.88,18.94,18.87,18.93,125908.917
2012-02-01 12:00:00,18.92,18.96,18.92,18.95,120168.38882510526,18.92,18.96,18.92,18.95,120168.3888
2012-02-01 12:30:00,18.95,18.96,18.92,18.96,145426.7125908917,18.95,18.96,18.92,18.96,145426.7126
2012-02-01 13:00:00,18.95,18.98,18.94,18.98,96058.17068503636,18.95,18.98,18.94,18.98,96058.1707
2012-02-01 13:30:00,18.98,18.99,18.93,18.93,126674.32070417146,18.98,18.99,18.93,18.93,126674.3207
2012-02-01 14:00:00,18.93,19.0,18.93,19.0,107921.9288174512,18.93,19.0,18.93,19.0,107921.9288
2012-02-01 14:30:00,18.99,19.0,18.93,18.97,118637.5813241485,18.99,19.0,18.93,18.97,118637.5813
2012-02-01 15:00:00,18.97,19.0,18.95,18.95,190968.2357443552,18.97,19.0,18.95,18.95,190968.2357
2012-02-01 15:30:00,18.95,19.0,18.95,18.99,341370.0727133563,18.95,19.0,18.95,18.99,341370.0727
2012-02-02 09:30:00,18.97,18.98,18.89,18.98,79219.28817451205,18.97,18.98,18.89,18.98,79219.2882
2012-02-02 10:00:00,18.98,19.0,18.95,18.97,75009.56754688098,18.98,19.0,18.95,18.97,75009.5675
2012-02-02 10:30:00,18.98,19.04,18.98,19.02,25641.02564102564,18.98,19.04,18.98,19.02,25641.0256
2012-02-02 11:00:00,19.03,19.03,19.0,19.0,38652.889399158055,19.03,19.03,19.0,19.0,38652.8894
2012-02-02 11:30:00,19.0,19.02,18.98,19.02,95675.46880979717,19.0,19.02,18.98,19.02,95675.4688
2012-02-02 12:00:00,19.01,19.02,18.96,19.0,121316.49445082282,19.01,19.02,18.96,19.0,121316.4945
2012-02-02 12:30:00,19.0,19.0,18.97,18.98,79601.99004975124,19.0,19.0,18.97,18.98,79601.99
2012-02-02 13:00:00,18.97,19.0,18.97,18.99,57022.57941063911,18.97,19.0,18.97,18.99,57022.5794
2012-02-02 13:30:00,19.0,19.05,18.98,19.05,85725.22005357826,19.0,19.05,18.98,19.05,85725.2201
2012-02-02 14:00:00,19.04,19.05,19.0,19.01,66972.82816685802,19.04,19.05,19.0,19.01,66972.8282
2012-02-02 14:30:00,19.01,19.08,19.01,19.08,210486.03138155377,19.01,19.08,19.01,19.08,210486.0314
2012-02-02 15:00:00,19.08,19.13,19.08,19.12,318407.96019900497,19.08,19.13,19.08,19.12,318407.9602
2012-02-02 15:30:00,19.12,19.12,19.08,19.1,387676.9996172981,19.12,19.12,19.08,19.1,387676.9996
2012-02-03 09:30:00,19.2,19.3,19.13,19.15,342135.4764638347,19.2,19.3,19.13,19.15,342135.4765
2012-02-03 10:00:00,19.15,19.22,19.13,19.21,253731.3432835821,19.15,19.22,19.13,19.21,253731.3433
2012-02-03 10:30:00,19.21,19.23,19.17,19.17,86107.92192881745,19.21,19.23,19.17,19.17,86107.9219
2012-02-03 11:00:00,19.16,19.2,19.14,19.18,168771.52698048222,19.16,19.2,19.14,19.18,168771.527
2012-02-03 11:30:00,19.17,19.17,19.13,19.15,115958.66819747417,19.17,19.17,19.13,19.15,115958.6682
2012-02-03 12:00:00,19.15,19.2,19.15,19.17,147722.92384232685,19.15,19.2,19.15,19.17,147722.9238
2012-02-03 12:30:00,19.17,19.19,19.15,19.17,79219.28817451205,19.17,19.19,19.15,19.17,79219.2882
2012-02-03 13:00:00,19.16,19.17,19.12,19.12,51664.75315729047,19.16,19.17,19.12,19.12,51664.7532
2012-02-03 13:30:00,19.12,19.12,19.09,19.11,76923.07692307692,19.12,19.12,19.09,19.11,76923.0769
2012-02-03 14:00:00,19.11,19.17,19.11,19.15,106008.41944125526,19.11,19.17,19.11,19.15,106008.4194
2012-02-03 14:30:00,19.15,19.15,19.09,19.09,98737.08381171068,19.15,19.15,19.09,19.09,98737.0838
2012-02-03 15:00:00,19.09,19.15,19.09,19.12,150401.83696900116,19.09,19.15,19.09,19.12,150401.837
2012-02-03 15:30:00,19.13,19.15,19.11,19.12,270187.5239188672,19.13,19.15,19.11,19.12,270187.5239
2012-02-06 09:30:00,19.05,19.14,18.99,19.11,139303.48258706467,19.05,19.14,18.99,19.11,139303.4826
2012-02-06 10:00:00,19.12,19.18,19.1,19.15,321086.87332567933,19.12,19.18,19.1,19.15,321086.8733
2012-02-06 10:30:00,19.15,19.16,19.1,19.11,349789.51396861847,19.15,19.16,19.1,19.11,349789.514
2012-02-06 11:00:00,19.11,19.12,19.07,19.09,157290.47072330656,19.11,19.12,19.07,19.09,157290.4707
2012-02-06 11:30:00,19.09,19.14,19.09,19.13,61615.00191350938,19.09,19.14,19.09,19.13,61615.0019
2012-02-06 12:00:00,19.15,19.16,19.13,19.14,111748.94756984308,19.15,19.16,19.13,19.14,111748.9476
2012-02-06 12:30:00,19.14,19.17,19.11,19.11,245694.60390355915,19.14,19.17,19.11,19.11,245694.6039
2012-02-06 13:00:00,19.11,19.13,19.09,19.09,123230.00382701877,19.11,19.13,19.09,19.09,123230.0038
2012-02-06 13:30:00,19.09,19.12,19.02,19.02,129353.23383084578,19.09,19.12,19.02,19.02,129353.2338
2012-02-06 14:00:00,19.03,19.05,19.03,19.04,123230.00382701877,19.03,19.05,19.03,19.04,123230.0038
2012-02-06 14:30:00,19.04,19.05,19.02,19.04,148105.62571756603,19.04,19.05,19.02,19.04,148105.6257
2012-02-06 15:00:00,19.04,19.06,19.03,19.05,93379.25755836203,19.04,19.06,19.03,19.05,93379.2576
2012-02-06 15:30:00,19.05,19.09,19.05,19.07,390355.9127439725,19.05,19.09,19.05,19.07,390355.9127
2012-02-07 09:30:00,18.88,19.01,18.82,18.94,306544.20206659014,18.88,19.01,18.82,18.94,306544.2021
2012-02-07 10:00:00,18.94,18.96,18.85,18.94,278224.2632988902,18.94,18.96,18.85,18.94,278224.2633
2012-02-07 10:30:00,18.94,19.04,18.92,19.04,97206.27631075392,18.94,19.04,18.92,19.04,97206.2763
2012-02-07 11:00:00,19.05,19.14,19.05,19.11,243781.0945273632,19.05,19.14,19.05,19.11,243781.0945
2012-02-07 11:30:00,19.11,19.12,19.08,19.12,112131.64944508228,19.11,19.12,19.08,19.12,112131.6494
2012-02-07 12:00:00,19.11,19.14,19.11,19.12,47455.0325296594,19.11,19.14,19.11,19.12,47455.0325
2012-02-07 12:30:00,19.13,19.16,19.12,19.16,44393.417527745885,19.13,19.16,19.12,19.16,44393.4175
2012-02-07 13:00:00,19.16,19.17,19.14,19.15,76540.37504783773,19.16,19.17,19.14,19.15,76540.375
2012-02-07 13:30:00,19.14,19.16,19.13,19.16,71565.25066972828,19.14,19.16,19.13,19.16,71565.2507
2012-02-07 14:00:00,19.16,19.16,19.11,19.11,65824.72254114045,19.16,19.16,19.11,19.11,65824.7225
2012-02-07 14:30:00,19.11,19.12,19.05,19.07,122464.6000765404,19.11,19.12,19.05,19.07,122464.6001
2012-02-07 15:00:00,19.07,19.07,19.04,19.05,177956.37198622274,19.07,19.07,19.04,19.05,177956.372
2012-02-07 15:30:00,19.05,19.05,18.95,18.98,498660.5434366629,19.05,19.05,18.95,18.98,498660.5434
2012-02-08 09:30:00,18.97,18.97,18.77,18.83,297359.3570608496,18.97,18.97,18.77,18.83,297359.3571
2012-02-08 10:00:00,18.83,18.83,18.75,18.75,189437.4282433984,18.83,18.83,18.75,18.75,189437.4282
2012-02-08 10:30:00,18.76,18.79,18.7,18.71,154994.25947187142,18.76,18.79,18.7,18.71,154994.2595
2012-02-08 11:00:00,18.72,18.73,18.68,18.69,141982.395713739,18.72,18.73,18.68,18.69,141982.3957
2012-02-08 11:30:00,18.69,18.73,18.68,18.68,207424.41637964023,18.69,18.73,18.68,18.68,207424.4164
2012-02-08 12:00:00,18.68,18.68,18.66,18.67,246842.7095292767,18.68,18.68,18.66,18.67,246842.7095
2012-02-08 12:30:00,18.66,18.68,18.66,18.66,231534.6345197092,18.66,18.68,18.66,18.66,231534.6345
2012-02-08 13:00:00,18.67,18.77,18.66,18.77,153463.45197091467,18.67,18.77,18.66,18.77,153463.452
2012-02-08 13:30:00,18.76,18.77,18.71,18.71,179104.4776119403,18.76,18.77,18.71,18.71,179104.4776
2012-02-08 14:00:00,18.71,18.74,18.71,18.73,185227.7076157673,18.71,18.74,18.71,18.73,185227.7076
2012-02-08 14:30:00,18.72,18.75,18.72,18.75,202066.5901262916,18.72,18.75,18.72,18.75,202066.5901
2012-02-08 15:00:00,18.75,18.79,18.75,18.79,219288.17451205512,18.75,18.79,18.75,18.79,219288.1745
2012-02-08 15:30:00,18.79,18.82,18.78,18.8,540757.7497129736,18.79,18.82,18.78,18.8,540757.7497
2012-02-09 09:30:00,18.83,18.96,18.63,18.68,256410.25641025644,18.83,18.96,18.63,18.68,256410.2564
2012-02-09 10:00:00,18.67,18.67,18.58,18.61,225794.1063911213,18.67,18.67,18.58,18.61,225794.1064
2012-02-09 10:30:00,18.61,18.69,18.6,18.69,138538.0788365863,18.61,18.69,18.6,18.69,138538.0788
2012-02-09 11:00:00,18.7,18.73,18.69,18.72,66972.82816685802,18.7,18.73,18.69,18.72,66972.8282
2012-02-09 11:30:00,18.72,18.75,18.7,18.72,130884.04133180254,18.72,18.75,18.7,18.72,130884.0413
2012-02-09 12:00:00,18.72,18.72,18.7,18.71,133945.65633371603,18.72,18.72,18.7,18.71,133945.6563
2012-02-09 12:30:00,18.71,18.71,18.69,18.7,116341.37007271335,18.71,18.71,18.69,18.7,116341.3701
2012-02-09 13:00:00,18.69,18.71,18.68,18.71,132414.84883275928,18.69,18.71,18.68,18.71,132414.8488
2012-02-09 13:30:00,18.7,18.71,18.68,18.7,101415.996938385,18.7,18.71,18.68,18.7,101415.9969
2012-02-09 14:00:00,18.7,18.7,18.67,18.67,116341.37007271335,18.7,18.7,18.67,18.67,116341.3701
2012-02-09 14:30:00,18.67,18.68,18.65,18.65,125143.51320321472,18.67,18.68,18.65,18.65,125143.5132
2012-02-09 15:00:00,18.65,18.66,18.63,18.64,163030.99885189437,18.65,18.66,18.63,18.64,163030.9989
2012-02-09 15:30:00,18.64,18.65,18.61,18.62,665901.2629161883,18.64,18.65,18.61,18.62,665901.2629
2012-02-10 09:30:00,18.51,18.57,18.39,18.41,197474.1676234213,18.51,18.57,18.39,18.41,197474.1676
2012-02-10 10:00:00,18.41,18.46,18.39,18.42,148488.3275928052,18.41,18.46,18.39,18.42,148488.3276
2012-02-10 10:30:00,18.42,18.42,18.37,18.4,462303.8652889399,18.42,18.42,18.37,18.4,462303.8653
2012-02-10 11:00:00,18.4,18.57,18.4,18.55,158821.2782242633,18.4,18.57,18.4,18.55,158821.2782
2012-02-10 11:30:00,18.54,18.63,18.54,18.62,66207.42441637964,18.54,18.63,18.54,18.62,66207.4244
2012-02-10 12:00:00,18.62,18.63,18.59,18.62,67355.5300420972,18.62,18.63,18.59,18.62,67355.53
2012-02-10 12:30:00,18.62,18.63,18.61,18.62,81515.49942594719,18.62,18.63,18.61,18.62,81515.4994
2012-02-10 13:00:00,18.62,18.62,18.6,18.6,60466.89628779182,18.62,18.62,18.6,18.6,60466.8963
2012-02-10 13:30:00,18.59,18.62,18.57,18.57,78071.18254879449,18.59,18.62,18.57,18.57,78071.1825
2012-02-10 14:00:00,18.57,18.61,18.55,18.59,99119.78568694986,18.57,18.61,18.55,18.59,99119.7857
2012-02-10 14:30:00,18.59,18.62,18.59,18.62,60466.89628779182,18.59,18.62,18.59,18.62,60466.8963
2012-02-10 15:00:00,18.62,18.62,18.58,18.6,84577.1144278607,18.62,18.62,18.58,18.6,84577.1144
2012-02-10 15:30:00,18.6,18.62,18.59,18.62,315729.04707233066,18.6,18.62,18.59,18.62,315729.0471
2012-02-13 09:30:00,18.69,18.74,18.54,18.74,475315.7290470724,18.69,18.74,18.54,18.74,475315.729
2012-02-13 10:00:00,18.74,18.75,18.7,18.75,97588.97818599312,18.74,18.75,18.7,18.75,97588.9782
2012-02-13 10:30:00,18.75,18.75,18.69,18.72,70034.44316877153,18.75,18.75,18.69,18.72,70034.4432
2012-02-13 11:00:00,18.72,18.75,18.72,18.74,76923.07692307692,18.72,18.75,18.72,18.74,76923.0769
2012-02-13 11:30:00,18.74,18.82,18.74,18.82,88404.13318025258,18.74,18.82,18.74,18.82,88404.1332
2012-02-13 12:00:00,18.82,18.86,18.8,18.83,106773.82319173364,18.82,18.86,18.8,18.83,106773.8232
2012-02-13 12:30:00,18.83,18.86,18.81,18.86,115575.96632223498,18.83,18.86,18.81,18.86,115575.9663
2012-02-13 13:00:00,18.85,18.92,18.85,18.9,127057.02257941064,18.85,18.92,18.85,18.9,127057.0226
2012-02-13 13:30:00,18.89,18.89,18.87,18.89,94527.3631840796,18.89,18.89,18.87,18.89,94527.3632
2012-02-13 14:00:00,18.89,18.89,18.87,18.88,189054.7263681592,18.89,18.89,18.87,18.88,189054.7264
2012-02-13 14:30:00,18.88,18.88,18.86,18.86,171067.73823191735,18.88,18.88,18.86,18.86,171067.7382
2012-02-13 15:00:00,18.86,18.87,18.85,18.86,136624.56946039037,18.86,18.87,18.85,18.86,136624.5695
2012-02-13 15:30:00,18.86,18.86,18.8,18.84,562189.0547263682,18.86,18.86,18.8,18.84,562189.0547
2012-02-14 09:30:00,18.64,18.92,18.64,18.89,106391.12131649443,18.64,18.92,18.64,18.89,106391.1213
2012-02-14 10:00:00,18.9,19.0,18.89,18.98,189437.4282433984,18.9,19.0,18.89,18.98,189437.4282
2012-02-14 10:30:00,18.98,18.99,18.92,18.94,111748.94756984308,18.98,18.99,18.92,18.94,111748.9476
2012-02-14 11:00:00,18.94,18.95,18.92,18.94,79601.99004975124,18.94,18.95,18.92,18.94,79601.99
2012-02-14 11:30:00,18.94,19.0,18.93,18.99,98737.08381171068,18.94,19.0,18.93,18.99,98737.0838
2012-02-14 12:00:00,18.99,19.0,18.97,19.0,112131.64944508228,18.99,19.0,18.97,19.0,112131.6494
2012-02-14 12:30:00,19.0,19.04,18.99,19.01,188289.3226176808,19.0,19.04,18.99,19.01,188289.3226
2012-02-14 13:00:00,19.01,19.02,18.97,19.0,278989.6670493685,19.01,19.02,18.97,19.0,278989.667
2012-02-14 13:30:00,19.0,19.04,18.99,19.02,190585.533869116,19.0,19.04,18.99,19.02,190585.5339
2012-02-14 14:00:00,19.01,19.01,18.95,18.97,237657.86452353612,19.01,19.01,18.95,18.97,237657.8645
2012-02-14 14:30:00,18.97,19.01,18.95,18.99,107539.22694221202,18.97,19.01,18.95,18.99,107539.2269
2012-02-14 15:00:00,19.0,19.01,18.98,18.99,235361.65327210104,19.0,19.01,18.98,18.99,235361.6533
2012-02-14 15:30:00,18.99,19.11,18.99,19.11,443551.4734022197,18.99,19.11,18.99,19.11,443551.4734
2012-02-15 09:30:00,19.13,19.2,18.87,19.17,733256.7929582855,19.13,19.2,18.87,19.17,733256.793
2012-02-15 10:00:00,19.16,19.17,18.89,18.97,236892.4607730578,19.16,19.17,18.89,18.97,236892.4608
2012-02-15 10:30:00,18.97,19.01,18.93,18.98,178721.77573670112,18.97,19.01,18.93,18.98,178721.7757
2012-02-15 11:00:00,18.98,19.09,18.98,19.09,52047.45503252966,18.98,19.09,18.98,19.09,52047.455
2012-02-15 11:30:00,19.08,19.15,19.08,19.11,92613.85380788366,19.08,19.15,19.08,19.11,92613.8538
2012-02-15 12:00:00,19.11,19.11,19.03,19.04,108687.33256792958,19.11,19.11,19.03,19.04,108687.3326
2012-02-15 12:30:00,19.05,19.05,18.95,18.97,83429.00880214313,19.05,19.05,18.95,18.97,83429.0088
2012-02-15 13:00:00,18.96,19.07,18.92,19.06,195177.95637198625,18.96,19.07,18.92,19.06,195177.9564
2012-02-15 13:30:00,19.06,19.17,19.04,19.16,265977.80329123617,19.06,19.17,19.04,19.16,265977.8033
2012-02-15 14:00:00,19.16,19.18,19.11,19.11,230003.8270187524,19.16,19.18,19.11,19.11,230003.827
2012-02-15 14:30:00,19.11,19.11,19.05,19.07,129353.23383084578,19.11,19.11,19.05,19.07,129353.2338
2012-02-15 15:00:00,19.07,19.12,19.0,19.06,193647.1488710295,19.07,19.12,19.0,19.06,193647.1489
2012-02-15 15:30:00,19.05,19.13,19.02,19.11,388442.4033677765,19.05,19.13,19.02,19.11,388442.4034
2012-02-16 09:30:00,19.14,19.44,19.0,19.4,425564.4852659778,19.14,19.44,19.0,19.4,425564.4853
2012-02-16 10:00:00,19.4,19.58,19.39,19.58,255262.15078453888,19.4,19.58,19.39,19.58,255262.1508
2012-02-16 10:30:00,19.58,19.68,19.57,19.62,252200.5357826253,19.58,19.68,19.57,19.62,252200.5358
2012-02-16 11:00:00,19.62,19.62,19.54,19.62,366245.6946039036,19.62,19.62,19.54,19.62,366245.6946
2012-02-16 11:30:00,19.61,19.62,19.55,19.62,350172.2158438577,19.61,19.62,19.55,19.62,350172.2158
2012-02-16 12:00:00,19.62,19.7,19.62,19.67,211634.1370072713,19.62,19.7,19.62,19.67,211634.137
2012-02-16 12:30:00,19.67,19.69,19.59,19.61,141216.99196326063,19.67,19.69,19.59,19.61,141216.992
2012-02-16 13:00:00,19.61,19.67,19.61,19.65,107921.9288174512,19.61,19.67,19.61,19.65,107921.9288
2012-02-16 13:30:00,19.66,19.77,19.66,19.74,274397.2445464983,19.66,19.77,19.66,19.74,274397.2445
2012-02-16 14:00:00,19.74,19.75,19.69,19.73,189054.7263681592,19.74,19.75,19.69,19.73,189054.7264
2012-02-16 14:30:00,19.73,19.77,19.71,19.75,230003.8270187524,19.73,19.77,19.71,19.75,230003.827
2012-02-16 15:00:00,19.75,19.85,19.75,19.8,315346.34519709146,19.75,19.85,19.75,19.8,315346.3452
2012-02-16 15:30:00,19.79,19.8,19.71,19.78,913509.3761959434,19.79,19.8,19.71,19.78,913509.3762
2012-02-17 09:30:00,19.7,19.79,19.52,19.63,551856.1040949101,19.7,19.79,19.52,19.63,551856.1041
2012-02-17 10:00:00,19.64,19.69,19.58,19.65,112514.35132032148,19.64,19.69,19.58,19.65,112514.3513
2012-02-17 10:30:00,19.65,19.67,19.57,19.57,46689.62877918102,19.65,19.67,19.57,19.57,46689.6288
2012-02-17 11:00:00,19.57,19.65,19.56,19.63,98737.08381171068,19.57,19.65,19.56,19.63,98737.0838
2012-02-17 11:30:00,19.63,19.65,19.6,19.6,57022.57941063911,19.63,19.65,19.6,19.6,57022.5794
2012-02-17 12:00:00,19.6,19.61,19.57,19.57,52047.45503252966,19.6,19.61,19.57,19.57,52047.455
2012-02-17 12:30:00,19.57,19.58,19.55,19.58,34060.46689628779,19.57,19.58,19.55,19.58,34060.4669
2012-02-17 13:00:00,19.58,19.63,19.58,19.61,51282.05128205128,19.58,19.63,19.58,19.61,51282.0513
2012-02-17 13:30:00,19.61,19.61,19.58,19.58,30616.150019135097,19.61,19.61,19.58,19.58,30616.15
2012-02-17 14:00:00,19.59,19.59,19.57,19.57,55491.77190968236,19.59,19.59,19.57,19.57,55491.7719
2012-02-17 14:30:00,19.57,19.59,19.55,19.56,55874.473784921545,19.57,19.59,19.55,19.56,55874.4738
2012-02-17 15:00:00,19.55,19.57,19.52,19.54,124378.10945273632,19.55,19.57,19.52,19.54,124378.1095
2012-02-17 15:30:00,19.54,19.57,19.52,19.55,240719.4795254497,19.54,19.57,19.52,19.55,240719.4795
2012-02-21 09:30:00,19.57,19.66,19.49,19.5,75392.26942212017,19.57,19.66,19.49,19.5,75392.2694
2012-02-21 10:00:00,19.5,19.57,19.48,19.53,60084.19441255263,19.5,19.57,19.48,19.53,60084.1944
2012-02-21 10:30:00,19.54,19.6,19.54,19.59,52430.15690776885,19.54,19.6,19.54,19.59,52430.1569
2012-02-21 11:00:00,19.59,19.59,19.56,19.57,35973.976272483735,19.59,19.59,19.56,19.57,35973.9763
2012-02-21 11:30:00,19.57,19.57,19.5,19.5,21048.603138155377,19.57,19.57,19.5,19.5,21048.6031
2012-02-21 12:00:00,19.49,19.53,19.47,19.49,41714.504401071565,19.49,19.53,19.47,19.49,41714.5044
2012-02-21 12:30:00,19.48,19.5,19.43,19.44,119020.28319938768,19.48,19.5,19.43,19.44,119020.2832
2012-02-21 13:00:00,19.45,19.5,19.43,19.43,170685.03635667817,19.45,19.5,19.43,19.43,170685.0364
2012-02-21 13:30:00,19.43,19.45,19.39,19.4,61997.70378874857,19.43,19.45,19.39,19.4,61997.7038
2012-02-21 14:00:00,19.4,19.41,19.35,19.36,72330.65442020666,19.4,19.41,19.35,19.36,72330.6544
2012-02-21 14:30:00,19.36,19.37,19.32,19.34,146192.11634137007,19.36,19.37,19.32,19.34,146192.1163
2012-02-21 15:00:00,19.34,19.41,19.34,19.38,152698.0482204363,19.34,19.41,19.34,19.38,152698.0482
2012-02-21 15:30:00,19.38,19.43,19.35,19.4,232682.7401454267,19.38,19.43,19.35,19.4,232682.7401
2012-02-22 09:30:00,19.28,19.49,19.24,19.45,187523.91886720245,19.28,19.49,19.24,19.45,187523.9189
2012-02-22 10:00:00,19.46,19.46,19.39,19.39,185993.1113662457,19.46,19.46,19.39,19.39,185993.1114
2012-02-22 10:30:00,19.38,19.4,19.37,19.39,60466.89628779182,19.38,19.4,19.37,19.39,60466.8963
2012-02-22 11:00:00,19.4,19.41,19.36,19.4,181783.39073861463,19.4,19.41,19.36,19.4,181783.3907
2012-02-22 11:30:00,19.4,19.4,19.37,19.4,127439.72445464984,19.4,19.4,19.37,19.4,127439.7245
2012-02-22 12:00:00,19.4,19.4,19.37,19.39,102946.80443934177,19.4,19.4,19.37,19.39,102946.8044
2012-02-22 12:30:00,19.39,19.39,19.35,19.39,79984.69192499043,19.39,19.39,19.35,19.39,79984.6919
2012-02-22 13:00:00,19.38,19.43,19.37,19.39,143130.50133945656,19.38,19.43,19.37,19.39,143130.5013
2012-02-22 13:30:00,19.39,19.42,19.37,19.4,60466.89628779182,19.39,19.42,19.37,19.4,60466.8963
2012-02-22 14:00:00,19.4,19.41,19.33,19.33,141982.395713739,19.4,19.41,19.33,19.33,141982.3957
2012-02-22 14:30:00,19.33,19.36,19.33,19.34,98737.08381171068,19.33,19.36,19.33,19.34,98737.0838
2012-02-22 15:00:00,19.33,19.36,19.31,19.32,83811.71067738232,19.33,19.36,19.31,19.32,83811.7107
2012-02-22 15:30:00,19.33,19.35,19.31,19.34,206276.3107539227,19.33,19.35,19.31,19.34,206276.3108
2012-02-23 09:30:00,19.37,19.46,19.33,19.41,140834.29008802143,19.37,19.46,19.33,19.41,140834.2901
2012-02-23 10:00:00,19.42,19.43,19.32,19.33,363184.07960199006,19.42,19.43,19.32,19.33,363184.0796
2012-02-23 10:30:00,19.33,19.39,19.31,19.38,295828.54955989285,19.33,19.39,19.31,19.38,295828.5496
2012-02-23 11:00:00,19.38,19.45,19.35,19.44,96440.87256027554,19.38,19.45,19.35,19.44,96440.8726
2012-02-23 11:30:00,19.47,19.48,19.36,19.36,144278.60696517414,19.47,19.48,19.36,19.36,144278.607
2012-02-23 12:00:00,19.36,19.4,19.35,19.36,91083.0463069269,19.36,19.4,19.35,19.36,91083.0463
2012-02-23 12:30:00,19.36,19.41,19.35,19.37,53195.560658247225,19.36,19.41,19.35,19.37,53195.5607
2012-02-23 13:00:00,19.38,19.39,19.33,19.33,51664.75315729047,19.38,19.39,19.33,19.33,51664.7532
2012-02-23 13:30:00,19.33,19.33,19.27,19.3,75774.97129735936,19.33,19.33,19.27,19.3,75774.9713
2012-02-23 14:00:00,19.3,19.34,19.29,19.31,56639.87753539992,19.3,19.34,19.29,19.31,56639.8775
2012-02-23 14:30:00,19.32,19.34,19.31,19.32,48603.13815537696,19.32,19.34,19.31,19.32,48603.1382
2012-02-23 15:00:00,19.32,19.37,19.3,19.35,113662.45694603903,19.32,19.37,19.3,19.35,113662.4569
2012-02-23 15:30:00,19.35,19.38,19.33,19.37,156525.06697282818,19.35,19.38,19.33,19.37,156525.067
2012-02-24 09:30:00,19.43,19.55,19.41,19.5,212782.2426329889,19.43,19.55,19.41,19.5,212782.2426
2012-02-24 10:00:00,19.5,19.5,19.44,19.46,151549.9425947187,19.5,19.5,19.44,19.46,151549.9426
2012-02-24 10:30:00,19.46,19.51,19.45,19.46,260619.9770378875,19.46,19.51,19.45,19.46,260619.977
2012-02-24 11:00:00,19.46,19.55,19.46,19.55,35208.57252200536,19.46,19.55,19.46,19.55,35208.5725
2012-02-24 11:30:00,19.55,19.58,19.54,19.57,60849.598163031005,19.55,19.58,19.54,19.57,60849.5982
2012-02-24 12:00:00,19.57,19.58,19.56,19.58,33677.7650210486,19.57,19.58,19.56,19.58,33677.765
2012-02-24 12:30:00,19.59,19.59,19.56,19.56,37122.0818982013,19.59,19.59,19.56,19.56,37122.0819
2012-02-24 13:00:00,19.56,19.59,19.56,19.58,52430.15690776885,19.56,19.59,19.56,19.58,52430.1569
2012-02-24 13:30:00,19.58,19.59,19.58,19.59,42862.61002678913,19.58,19.59,19.58,19.59,42862.61
2012-02-24 14:00:00,19.59,19.6,19.55,19.55,53195.560658247225,19.59,19.6,19.55,19.55,53195.5607
2012-02-24 14:30:00,19.55,19.55,19.51,19.53,50516.6475315729,19.55,19.55,19.51,19.53,50516.6475
2012-02-24 15:00:00,19.53,19.55,19.53,19.53,75774.97129735936,19.53,19.55,19.53,19.53,75774.9713
2012-02-24 15:30:00,19.53,19.53,19.5,19.53,196708.76387294292,19.53,19.53,19.5,19.53,196708.7639
2012-02-27 09:30:00,19.43,19.44,19.24,19.27,142365.09758897818,19.43,19.44,19.24,19.27,142365.0976
2012-02-27 10:00:00,19.27,19.4,19.27,19.39,139303.48258706467,19.27,19.4,19.27,19.39,139303.4826
2012-02-27 10:30:00,19.38,19.42,19.35,19.41,56257.175660160734,19.38,19.42,19.35,19.41,56257.1757
2012-02-27 11:00:00,19.42,19.5,19.4,19.49,179487.1794871795,19.42,19.5,19.4,19.49,179487.1795
2012-02-27 11:30:00,19.5,19.5,19.45,19.45,69269.03941829315,19.5,19.5,19.45,19.45,69269.0394
2012-02-27 12:00:00,19.46,19.46,19.41,19.45,50899.34940681209,19.46,19.46,19.41,19.45,50899.3494
2012-02-27 12:30:00,19.45,19.5,19.45,19.47,180635.28511289705,19.45,19.5,19.45,19.47,180635.2851
2012-02-27 13:00:00,19.47,19.49,19.45,19.48,52812.85878300804,19.47,19.49,19.45,19.48,52812.8588
2012-02-27 13:30:00,19.47,19.49,19.44,19.45,43628.01377726751,19.47,19.49,19.44,19.45,43628.0138
2012-02-27 14:00:00,19.45,19.46,19.45,19.45,28319.93876769996,19.45,19.46,19.45,19.45,28319.9388
2012-02-27 14:30:00,19.45,19.47,19.44,19.46,36356.67814772292,19.45,19.47,19.44,19.46,36356.6781
2012-02-27 15:00:00,19.46,19.49,19.39,19.44,153846.15384615384,19.46,19.49,19.39,19.44,153846.1538
2012-02-27 15:30:00,19.45,19.48,19.41,19.42,196708.76387294292,19.45,19.48,19.41,19.42,196708.7639
2012-02-28 09:30:00,19.53,19.71,19.45,19.71,396479.14274779946,19.53,19.71,19.45,19.71,396479.1427
2012-02-28 10:00:00,19.73,19.73,19.56,19.6,130118.63758132416,19.73,19.73,19.56,19.6,130118.6376
2012-02-28 10:30:00,19.61,19.68,19.6,19.65,92613.85380788366,19.61,19.68,19.6,19.65,92613.8538
2012-02-28 11:00:00,19.65,19.67,19.62,19.64,68120.93379257558,19.65,19.67,19.62,19.64,68120.9338
2012-02-28 11:30:00,19.65,19.65,19.62,19.62,88021.4313050134,19.65,19.65,19.62,19.62,88021.4313
2012-02-28 12:00:00,19.62,19.63,19.58,19.58,70034.44316877153,19.62,19.63,19.58,19.58,70034.4432
2012-02-28 12:30:00,19.59,19.62,19.58,19.61,255262.15078453888,19.59,19.62,19.58,19.61,255262.1508
2012-02-28 13:00:00,19.61,19.62,19.59,19.6,52812.85878300804,19.61,19.62,19.59,19.6,52812.8588
2012-02-28 13:30:00,19.59,19.61,19.56,19.57,164944.50822809033,19.59,19.61,19.56,19.57,164944.5082
2012-02-28 14:00:00,19.56,19.57,19.52,19.52,203980.0995024876,19.56,19.57,19.52,19.52,203980.0995
2012-02-28 14:30:00,19.53,19.58,19.52,19.57,60849.598163031005,19.53,19.58,19.52,19.57,60849.5982
2012-02-28 15:00:00,19.56,19.61,19.54,19.61,181017.98698813625,19.56,19.61,19.54,19.61,181017.987
2012-02-28 15:30:00,19.61,19.64,19.61,19.62,99502.48756218904,19.61,19.64,19.61,19.62,99502.4876
2012-02-29 09:30:00,19.59,19.65,19.55,19.62,378492.1546115576,19.59,19.65,19.55,19.62,378492.1546
2012-02-29 10:00:00,19.62,19.62,19.55,19.56,215843.8576349024,19.62,19.62,19.55,19.56,215843.8576
2012-02-29 10:30:00,19.56,19.57,19.47,19.47,242632.98890164564,19.56,19.57,19.47,19.47,242632.9889
2012-02-29 11:00:00,19.48,19.52,19.41,19.41,112514.35132032148,19.48,19.52,19.41,19.41,112514.3513
2012-02-29 11:30:00,19.4,19.47,19.39,19.45,123995.40757749714,19.4,19.47,19.39,19.45,123995.4076
2012-02-29 12:00:00,19.45,19.45,19.38,19.41,120168.38882510526,19.45,19.45,19.38,19.41,120168.3888
2012-02-29 12:30:00,19.41,19.42,19.36,19.38,119020.28319938768,19.41,19.42,19.36,19.38,119020.2832
2012-02-29 13:00:00,19.37,19.43,19.37,19.4,69651.74129353234,19.37,19.43,19.37,19.4,69651.7413
2012-02-29 13:30:00,19.4,19.4,19.35,19.38,84194.4125526215,19.4,19.4,19.35,19.38,84194.4126
2012-02-29 14:00:00,19.38,19.42,19.38,19.39,132797.55070799848,19.38,19.42,19.38,19.39,132797.5507
2012-02-29 14:30:00,19.39,19.4,19.33,19.35,97971.6800612323,19.39,19.4,19.33,19.35,97971.6801
2012-02-29 15:00:00,19.35,19.37,19.31,19.37,202831.99387677,19.35,19.37,19.31,19.37,202831.9939
2012-02-29 15:30:00,19.36,19.4,19.3,19.34,710294.6804439342,19.36,19.4,19.3,19.34,710294.6804
2012-03-01 09:30:00,19.36,19.37,19.26,19.35,316494.45082280907,19.36,19.37,19.26,19.35,316494.4508
2012-03-01 10:00:00,19.36,19.37,19.21,19.23,286261.0026789131,19.36,19.37,19.21,19.23,286261.0027
2012-03-01 10:30:00,19.23,19.24,19.12,19.16,239571.37389973213,19.23,19.24,19.12,19.16,239571.3739
2012-03-01 11:00:00,19.16,19.18,19.09,19.15,191733.6394948336,19.16,19.18,19.09,19.15,191733.6395
2012-03-01 11:30:00,19.14,19.24,19.14,19.24,126674.32070417146,19.14,19.24,19.14,19.24,126674.3207
2012-03-01 12:00:00,19.24,19.26,19.22,19.24,40566.398775354,19.24,19.26,19.22,19.24,40566.3988
2012-03-01 12:30:00,19.24,19.25,19.21,19.24,125908.91695369309,19.24,19.25,19.21,19.24,125908.917
2012-03-01 13:00:00,19.25,19.31,19.24,19.28,57787.98316111749,19.25,19.31,19.24,19.28,57787.9832
2012-03-01 13:30:00,19.28,19.28,19.26,19.28,72330.65442020666,19.28,19.28,19.26,19.28,72330.6544
2012-03-01 14:00:00,19.28,19.28,19.25,19.26,50516.6475315729,19.28,19.28,19.25,19.26,50516.6475
2012-03-01 14:30:00,19.26,19.27,19.25,19.26,73096.05817068504,19.26,19.27,19.25,19.26,73096.0582
2012-03-01 15:00:00,19.26,19.29,19.21,19.26,88786.83505549177,19.26,19.29,19.21,19.26,88786.8351
2012-03-01 15:30:00,19.26,19.3,19.25,19.3,135859.165709912,19.26,19.3,19.25,19.3,135859.1657
2012-03-02 09:30:00,19.32,19.32,19.21,19.26,68120.93379257558,19.32,19.32,19.21,19.26,68120.9338
2012-03-02 10:00:00,19.25,19.27,19.22,19.26,22579.41063911213,19.25,19.27,19.22,19.26,22579.4106
2012-03-02 10:30:00,19.25,19.25,19.21,19.21,35208.57252200536,19.25,19.25,19.21,19.21,35208.5725
2012-03-02 11:00:00,19.21,19.21,19.15,19.19,49751.24378109453,19.21,19.21,19.15,19.19,49751.2438
2012-03-02 11:30:00,19.19,19.2,19.1,19.12,72713.35629544585,19.19,19.2,19.1,19.12,72713.3563
2012-03-02 12:00:00,19.11,19.12,19.09,19.1,42862.61002678913,19.11,19.12,19.09,19.1,42862.61
2012-03-02 12:30:00,19.11,19.15,19.1,19.14,44776.119402985074,19.11,19.15,19.1,19.14,44776.1194
2012-03-02 13:00:00,19.13,19.14,19.08,19.1,39035.59127439725,19.13,19.14,19.08,19.1,39035.5913
2012-03-02 13:30:00,19.1,19.13,19.09,19.13,30233.44814389591,19.1,19.13,19.09,19.13,30233.4481
2012-03-02 14:00:00,19.13,19.14,19.11,19.12,36739.38002296211,19.13,19.14,19.11,19.12,36739.38
2012-03-02 14:30:00,19.11,19.13,19.1,19.12,41331.802525832376,19.11,19.13,19.1,19.12,41331.8025
2012-03-02 15:00:00,19.12,19.15,19.11,19.14,74244.1637964026,19.12,19.15,19.11,19.14,74244.1638
2012-03-02 15:30:00,19.14,19.16,19.06,19.1,302717.1833141983,19.14,19.16,19.06,19.1,302717.1833
2012-03-05 09:30:00,19.04,19.2,18.96,19.1,239188.67202449293,19.04,19.2,18.96,19.1,239188.672
2012-03-05 10:00:00,19.1,19.13,19.02,19.04,73478.76004592422,19.1,19.13,19.02,19.04,73478.76
2012-03-05 10:30:00,19.05,19.13,19.04,19.08,78071.18254879449,19.05,19.13,19.04,19.08,78071.1825
2012-03-05 11:00:00,19.09,19.11,19.02,19.05,61232.300038270194,19.09,19.11,19.02,19.05,61232.3
2012-03-05 11:30:00,19.05,19.1,19.05,19.09,38270.18752391887,19.05,19.1,19.05,19.09,38270.1875
2012-03-05 12:00:00,19.09,19.1,19.06,19.07,65059.31879066208,19.09,19.1,19.06,19.07,65059.3188
2012-03-05 12:30:00,19.07,19.07,19.06,19.06,41331.802525832376,19.07,19.07,19.06,19.06,41331.8025
2012-03-05 13:00:00,19.06,19.07,19.04,19.05,40949.10065059319,19.06,19.07,19.04,19.05,40949.1007
2012-03-05 13:30:00,19.05,19.06,19.04,19.06,42479.90815154994,19.05,19.06,19.04,19.06,42479.9082
2012-03-05 14:00:00,19.06,19.07,19.04,19.07,66207.42441637964,19.06,19.07,19.04,19.07,66207.4244
2012-03-05 14:30:00,19.07,19.13,19.06,19.12,81515.49942594719,19.07,19.13,19.06,19.12,81515.4994
2012-03-05 15:00:00,19.12,19.15,19.11,19.14,105625.71756601609,19.12,19.15,19.11,19.14,105625.7176
2012-03-05 15:30:00,19.14,19.15,19.1,19.11,200918.4845005741,19.14,19.15,19.1,19.11,200918.4845
2012-03-06 09:30:00,18.95,19.06,18.94,18.95,113279.75507079985,18.95,19.06,18.94,18.95,113279.7551
2012-03-06 10:00:00,18.94,18.94,18.86,18.9,181783.39073861463,18.94,18.94,18.86,18.9,181783.3907
2012-03-06 10:30:00,18.89,18.97,18.88,18.96,80367.39380022962,18.89,18.97,18.88,18.96,80367.3938
2012-03-06 11:00:00,18.95,18.98,18.93,18.97,115193.2644469958,18.95,18.98,18.93,18.97,115193.2644
2012-03-06 11:30:00,18.97,18.97,18.92,18.93,93379.25755836203,18.97,18.97,18.92,18.93,93379.2576
2012-03-06 12:00:00,18.93,18.94,18.88,18.88,107156.52506697284,18.93,18.94,18.88,18.88,107156.5251
2012-03-06 12:30:00,18.89,18.94,18.89,18.91,61997.70378874857,18.89,18.94,18.89,18.91,61997.7038
2012-03-06 13:00:00,18.91,18.93,18.9,18.9,61232.300038270194,18.91,18.93,18.9,18.9,61232.3
2012-03-06 13:30:00,18.9,18.91,18.87,18.88,89169.53693073096,18.9,18.91,18.87,18.88,89169.5369
2012-03-06 14:00:00,18.87,18.87,18.81,18.82,95292.76693455798,18.87,18.87,18.81,18.82,95292.7669
2012-03-06 14:30:00,18.81,18.82,18.79,18.79,87638.7294297742,18.81,18.82,18.79,18.79,87638.7294
2012-03-06 15:00:00,18.8,18.82,18.77,18.81,157673.17259854573,18.8,18.82,18.77,18.81,157673.1726
2012-03-06 15:30:00,18.81,18.85,18.8,18.82,294680.4439341753,18.81,18.85,18.8,18.82,294680.4439
2012-03-07 09:30:00,18.88,18.94,18.74,18.87,100650.59318790662,18.88,18.94,18.74,18.87,100650.5932
2012-03-07 10:00:00,18.87,18.88,18.82,18.88,68503.63566781477,18.87,18.88,18.82,18.88,68503.6357
2012-03-07 10:30:00,18.88,18.9,18.85,18.87,133562.95445847686,18.88,18.9,18.85,18.87,133562.9545
2012-03-07 11:00:00,18.88,18.89,18.85,18.86,65059.31879066208,18.88,18.89,18.85,18.86,65059.3188
2012-03-07 11:30:00,18.86,18.87,18.84,18.84,45541.52315346345,18.86,18.87,18.84,18.84,45541.5232
2012-03-07 12:00:00,18.84,18.85,18.82,18.85,59318.79066207425,18.84,18.85,18.82,18.85,59318.7907
2012-03-07 12:30:00,18.84,18.88,18.83,18.88,45158.82127822426,18.84,18.88,18.83,18.88,45158.8213
2012-03-07 13:00:00,18.87,18.87,18.85,18.85,50899.34940681209,18.87,18.87,18.85,18.85,50899.3494
2012-03-07 13:30:00,18.84,18.86,18.83,18.84,45158.82127822426,18.84,18.86,18.83,18.84,45158.8213
2012-03-07 14:00:00,18.85,18.88,18.84,18.87,77305.77879831611,18.85,18.88,18.84,18.87,77305.7788
2012-03-07 14:30:00,18.87,18.87,18.82,18.87,97206.27631075392,18.87,18.87,18.82,18.87,97206.2763
2012-03-07 15:00:00,18.87,18.89,18.85,18.88,109452.73631840796,18.87,18.89,18.85,18.88,109452.7363
2012-03-07 15:30:00,18.87,18.88,18.85,18.87,187523.91886720245,18.87,18.88,18.85,18.87,187523.9189
2012-03-08 09:30:00,18.98,19.08,18.92,18.94,55491.77190968236,18.98,19.08,18.92,18.94,55491.7719
2012-03-08 10:00:00,18.96,18.97,18.91,18.92,50516.6475315729,18.96,18.97,18.91,18.92,50516.6475
2012-03-08 10:30:00,18.93,18.99,18.91,18.99,141599.6938384998,18.93,18.99,18.91,18.99,141599.6938
2012-03-08 11:00:00,18.99,19.17,18.98,19.16,274779.9464217375,18.99,19.17,18.98,19.16,274779.9464
2012-03-08 11:30:00,19.16,19.22,19.16,19.21,181783.39073861463,19.16,19.22,19.16,19.21,181783.3907
2012-03-08 12:00:00,19.2,19.23,19.16,19.18,202831.99387677,19.2,19.23,19.16,19.18,202831.9939
2012-03-08 12:30:00,19.18,19.18,19.08,19.11,101415.996938385,19.18,19.18,19.08,19.11,101415.9969
2012-03-08 13:00:00,19.11,19.12,19.09,19.11,57022.57941063911,19.11,19.12,19.09,19.11,57022.5794
2012-03-08 13:30:00,19.11,19.12,19.07,19.08,163413.70072713358,19.11,19.12,19.07,19.08,163413.7007
2012-03-08 14:00:00,19.07,19.1,19.07,19.07,160734.78760045924,19.07,19.1,19.07,19.07,160734.7876
2012-03-08 14:30:00,19.08,19.1,19.07,19.1,144661.30884041332,19.08,19.1,19.07,19.1,144661.3088
2012-03-08 15:00:00,19.1,19.13,19.07,19.13,136241.86758515117,19.1,19.13,19.07,19.13,136241.8676
2012-03-08 15:30:00,19.13,19.16,19.12,19.14,305396.0964408726,19.13,19.16,19.12,19.14,305396.0964
2012-03-09 09:30:00,19.15,19.38,19.15,19.33,99502.48756218904,19.15,19.38,19.15,19.33,99502.4876
2012-03-09 10:00:00,19.3,19.36,19.27,19.35,91465.74818216608,19.3,19.36,19.27,19.35,91465.7482
2012-03-09 10:30:00,19.36,19.51,19.36,19.44,106391.12131649443,19.36,19.51,19.36,19.44,106391.1213
2012-03-09 11:00:00,19.44,19.44,19.4,19.41,40183.69690011481,19.44,19.44,19.4,19.41,40183.6969
2012-03-09 11:30:00,19.41,19.41,19.37,19.37,79219.28817451205,19.41,19.41,19.37,19.37,79219.2882
2012-03-09 12:00:00,19.37,19.4,19.27,19.35,305396.0964408726,19.37,19.4,19.27,19.35,305396.0964
2012-03-09 12:30:00,19.36,19.37,19.34,19.34,18752.391886720245,19.36,19.37,19.34,19.34,18752.3919
2012-03-09 13:00:00,19.35,19.35,19.3,19.3,40183.69690011481,19.35,19.35,19.3,19.3,40183.6969
2012-03-09 13:30:00,19.3,19.33,19.3,19.33,31764.255644852663,19.3,19.33,19.3,19.33,31764.2556
2012-03-09 14:00:00,19.33,19.33,19.3,19.3,30233.44814389591,19.33,19.33,19.3,19.3,30233.4481
2012-03-09 14:30:00,19.3,19.32,19.26,19.27,90317.64255644853,19.3,19.32,19.26,19.27,90317.6426
2012-03-09 15:00:00,19.27,19.29,19.27,19.29,56257.175660160734,19.27,19.29,19.27,19.29,56257.1757
2012-03-09 15:30:00,19.29,19.34,19.28,19.32,235744.35514734025,19.29,19.34,19.28,19.32,235744.3551
2012-03-12 09:30:00,18.87,19.33,18.87,19.18,357060.84959816304,18.87,19.33,18.87,19.18,357060.8496
2012-03-12 10:00:00,19.18,19.18,19.1,19.11,78453.88442403368,19.18,19.18,19.1,19.11,78453.8844
2012-03-12 10:30:00,19.1,19.11,19.05,19.05,71565.25066972828,19.1,19.11,19.05,19.05,71565.2507
2012-03-12 11:00:00,19.06,19.08,19.02,19.04,69269.03941829315,19.06,19.08,19.02,19.04,69269.0394
2012-03-12 11:30:00,19.04,19.05,19.01,19.04,48985.84003061615,19.04,19.05,19.01,19.04,48985.84
2012-03-12 12:00:00,19.04,19.09,19.01,19.07,108304.6306926904,19.04,19.09,19.01,19.07,108304.6307
2012-03-12 12:30:00,19.07,19.09,19.07,19.08,107921.9288174512,19.07,19.09,19.07,19.08,107921.9288
2012-03-12 13:00:00,19.08,19.12,19.07,19.12,70417.14504401071,19.08,19.12,19.07,19.12,70417.145
2012-03-12 13:30:00,19.12,19.16,19.11,19.16,61615.00191350938,19.12,19.16,19.11,19.16,61615.0019
2012-03-12 14:00:00,19.16,19.21,19.15,19.21,126291.61882893227,19.16,19.21,19.15,19.21,126291.6188
2012-03-12 14:30:00,19.21,19.22,19.2,19.21,114810.5625717566,19.21,19.22,19.2,19.21,114810.5626
2012-03-12 15:00:00,19.21,19.24,19.2,19.21,139686.18446230388,19.21,19.24,19.2,19.21,139686.1845
2012-03-12 15:30:00,19.21,19.22,19.18,19.22,237275.162648297,19.21,19.22,19.18,19.22,237275.1626
2012-03-13 09:30:00,19.26,19.33,19.23,19.31,74244.1637964026,19.26,19.33,19.23,19.31,74244.1638
2012-03-13 10:00:00,19.31,19.31,19.23,19.29,92613.85380788366,19.31,19.31,19.23,19.29,92613.8538
2012-03-13 10:30:00,19.29,19.38,19.27,19.36,225794.1063911213,19.29,19.38,19.27,19.36,225794.1064
2012-03-13 11:00:00,19.36,19.39,19.34,19.36,69651.74129353234,19.36,19.39,19.34,19.36,69651.7413
2012-03-13 11:30:00,19.36,19.39,19.35,19.36,133945.65633371603,19.36,19.39,19.35,19.36,133945.6563
2012-03-13 12:00:00,19.36,19.41,19.36,19.4,75774.97129735936,19.36,19.41,19.36,19.4,75774.9713
2012-03-13 12:30:00,19.4,19.43,19.38,19.43,51664.75315729047,19.4,19.43,19.38,19.43,51664.7532
2012-03-13 13:00:00,19.42,19.48,19.41,19.47,64293.9150401837,19.42,19.48,19.41,19.47,64293.915
2012-03-13 13:30:00,19.47,19.47,19.43,19.46,73861.46192116341,19.47,19.47,19.43,19.46,73861.4619
2012-03-13 14:00:00,19.46,19.49,19.31,19.47,142747.7994642174,19.46,19.49,19.31,19.47,142747.7995
2012-03-13 14:30:00,19.47,19.48,19.44,19.48,124760.81132797552,19.47,19.48,19.44,19.48,124760.8113
2012-03-13 15:00:00,19.47,19.58,19.46,19.55,233065.4420206659,19.47,19.58,19.46,19.55,233065.442
2012-03-13 15:30:00,19.56,19.67,19.56,19.67,475698.4309223116,19.56,19.67,19.56,19.67,475698.4309
2012-03-14 09:30:00,19.61,19.76,19.56,19.74,138155.37696134712,19.61,19.76,19.56,19.74,138155.377
2012-03-14 10:00:00,19.75,19.81,19.73,19.76,145044.01071565252,19.75,19.81,19.73,19.76,145044.0107
2012-03-14 10:30:00,19.76,19.8,19.74,19.77,158821.2782242633,19.76,19.8,19.74,19.77,158821.2782
2012-03-14 11:00:00,19.77,19.78,19.73,19.78,97588.97818599312,19.77,19.78,19.73,19.78,97588.9782
2012-03-14 11:30:00,19.77,19.79,19.76,19.79,58553.386911595866,19.77,19.79,19.76,19.79,58553.3869
2012-03-14 12:00:00,19.79,19.8,19.77,19.77,108304.6306926904,19.79,19.8,19.77,19.77,108304.6307
2012-03-14 12:30:00,19.77,19.79,19.76,19.78,68503.63566781477,19.77,19.79,19.76,19.78,68503.6357
2012-03-14 13:00:00,19.77,19.82,19.77,19.81,106391.12131649443,19.77,19.82,19.77,19.81,106391.1213
2012-03-14 13:30:00,19.81,19.82,19.77,19.78,140068.88633754305,19.81,19.82,19.77,19.78,140068.8863
2012-03-14 14:00:00,19.78,19.8,19.74,19.74,144661.30884041332,19.78,19.8,19.74,19.74,144661.3088
2012-03-14 14:30:00,19.74,19.76,19.72,19.76,124760.81132797552,19.74,19.76,19.72,19.76,124760.8113
2012-03-14 15:00:00,19.76,19.76,19.72,19.76,137772.67508610792,19.76,19.76,19.72,19.76,137772.6751
2012-03-14 15:30:00,19.76,19.78,19.75,19.77,208955.223880597,19.76,19.78,19.75,19.77,208955.2239
2012-03-15 09:30:00,19.73,19.8,19.72,19.79,121316.49445082282,19.73,19.8,19.72,19.79,121316.4945
2012-03-15 10:00:00,19.79,19.92,19.75,19.87,146957.52009184845,19.79,19.92,19.75,19.87,146957.5201
2012-03-15 10:30:00,19.88,19.88,19.81,19.81,87256.02755453502,19.88,19.88,19.81,19.81,87256.0276
2012-03-15 11:00:00,19.81,19.86,19.8,19.85,75009.56754688098,19.81,19.86,19.8,19.85,75009.5675
2012-03-15 11:30:00,19.86,19.88,19.84,19.85,48985.84003061615,19.86,19.88,19.84,19.85,48985.84
2012-03-15 12:00:00,19.86,19.91,19.85,19.88,41331.802525832376,19.86,19.91,19.85,19.88,41331.8025
2012-03-15 12:30:00,19.89,19.9,19.84,19.86,107156.52506697284,19.89,19.9,19.84,19.86,107156.5251
2012-03-15 13:00:00,19.86,19.87,19.83,19.83,62380.40566398776,19.86,19.87,19.83,19.83,62380.4057
2012-03-15 13:30:00,19.85,19.88,19.85,19.88,42479.90815154994,19.85,19.88,19.85,19.88,42479.9082
2012-03-15 14:00:00,19.88,19.93,19.86,19.92,99885.18943742824,19.88,19.93,19.86,19.92,99885.1894
2012-03-15 14:30:00,19.92,19.93,19.9,19.93,90700.34443168771,19.92,19.93,19.9,19.93,90700.3444
2012-03-15 15:00:00,19.93,19.94,19.87,19.9,148105.62571756603,19.93,19.94,19.87,19.9,148105.6257
2012-03-15 15:30:00,19.91,19.97,19.9,19.96,252965.9395331037,19.91,19.97,19.9,19.96,252965.9395
2012-03-16 09:30:00,19.9,19.98,19.9,19.95,915805.5874473786,19.9,19.98,19.9,19.95,915805.5874
2012-03-16 10:00:00,19.95,19.98,19.93,19.95,42862.61002678913,19.95,19.98,19.93,19.95,42862.61
2012-03-16 10:30:00,19.95,19.99,19.93,19.97,61232.300038270194,19.95,19.99,19.93,19.97,61232.3
2012-03-16 11:00:00,19.98,19.98,19.93,19.93,72713.35629544585,19.98,19.98,19.93,19.93,72713.3563
2012-03-16 11:30:00,19.93,19.97,19.92,19.96,86873.32567929583,19.93,19.97,19.92,19.96,86873.3257
2012-03-16 12:00:00,19.96,19.99,19.95,19.98,61232.300038270194,19.96,19.99,19.95,19.98,61232.3
2012-03-16 12:30:00,19.98,19.98,19.97,19.98,46306.92690394183,19.98,19.98,19.97,19.98,46306.9269
2012-03-16 13:00:00,19.99,19.99,19.95,19.97,60849.598163031005,19.99,19.99,19.95,19.97,60849.5982
2012-03-16 13:30:00,19.97,19.97,19.92,19.93,34443.16877152698,19.97,19.97,19.92,19.93,34443.1688
2012-03-16 14:00:00,19.93,19.96,19.93,19.96,82663.60505166475,19.93,19.96,19.93,19.96,82663.6051
2012-03-16 14:30:00,19.95,19.95,19.88,19.89,35973.976272483735,19.95,19.95,19.88,19.89,35973.9763
2012-03-16 15:00:00,19.88,19.92,19.87,19.92,56257.175660160734,19.88,19.92,19.87,19.92,56257.1757
2012-03-16 15:30:00,19.92,19.94,19.9,19.92,231534.6345197092,19.92,19.94,19.9,19.92,231534.6345
2012-03-19 09:30:00,19.98,20.03,19.87,20.03,150784.5388442403,19.98,20.03,19.87,20.03,150784.5388
2012-03-19 10:00:00,20.01,20.01,19.93,19.97,147722.92384232685,20.01,20.01,19.93,19.97,147722.9238
2012-03-19 10:30:00,19.98,20.02,19.97,19.99,87638.7294297742,19.98,20.02,19.97,19.99,87638.7294
2012-03-19 11:00:00,19.99,19.99,19.96,19.99,53960.9644087256,19.99,19.99,19.96,19.99,53960.9644
2012-03-19 11:30:00,19.99,20.08,19.98,20.05,75009.56754688098,19.99,20.08,19.98,20.05,75009.5675
2012-03-19 12:00:00,20.05,20.08,20.02,20.02,86107.92192881745,20.05,20.08,20.02,20.02,86107.9219
2012-03-19 12:30:00,20.02,20.04,20.0,20.03,60084.19441255263,20.02,20.04,20.0,20.03,60084.1944
2012-03-19 13:00:00,20.03,20.13,20.03,20.12,250287.02640642945,20.03,20.13,20.03,20.12,250287.0264
2012-03-19 13:30:00,20.12,20.12,20.05,20.1,56257.175660160734,20.12,20.12,20.05,20.1,56257.1757
2012-03-19 14:00:00,20.09,20.1,20.08,20.1,49368.54190585534,20.09,20.1,20.08,20.1,49368.5419
2012-03-19 14:30:00,20.1,20.12,20.09,20.11,104860.3138155377,20.1,20.12,20.09,20.11,104860.3138
2012-03-19 15:00:00,20.11,20.13,20.1,20.11,250287.02640642945,20.11,20.13,20.1,20.11,250287.0264
2012-03-19 15:30:00,20.11,20.12,20.03,20.06,301569.07768848067,20.11,20.12,20.03,20.06,301569.0777
2012-03-20 09:30:00,19.95,20.05,19.91,20.04,190968.2357443552,19.95,20.05,19.91,20.04,190968.2357
2012-03-20 10:00:00,20.04,20.05,19.98,19.98,102946.80443934177,20.04,20.05,19.98,19.98,102946.8044
2012-03-20 10:30:00,19.99,20.04,19.98,20.02,112897.05319556066,19.99,20.04,19.98,20.02,112897.0532
2012-03-20 11:00:00,20.02,20.03,19.99,19.99,56639.87753539992,20.02,20.03,19.99,19.99,56639.8775
2012-03-20 11:30:00,19.97,19.98,19.91,19.92,44010.7156525067,19.97,19.98,19.91,19.92,44010.7157
2012-03-20 12:00:00,19.92,19.96,19.91,19.95,70034.44316877153,19.92,19.96,19.91,19.95,70034.4432
2012-03-20 12:30:00,19.95,19.97,19.94,19.95,142747.7994642174,19.95,19.97,19.94,19.95,142747.7995
2012-03-20 13:00:00,19.94,19.99,19.92,19.98,112514.35132032148,19.94,19.99,19.92,19.98,112514.3513
2012-03-20 13:30:00,19.98,19.98,19.94,19.95,156142.36509758898,19.98,19.98,19.94,19.95,156142.3651
2012-03-20 14:00:00,19.95,19.95,19.91,19.95,177573.67011098354,19.95,19.95,19.91,19.95,177573.6701
2012-03-20 14:30:00,19.95,19.96,19.93,19.94,135476.4638346728,19.95,19.96,19.93,19.94,135476.4638
2012-03-20 15:00:00,19.94,19.98,19.94,19.97,190585.533869116,19.94,19.98,19.94,19.97,190585.5339
2012-03-20 15:30:00,19.97,19.98,19.9,19.9,239571.37389973213,19.97,19.98,19.9,19.9,239571.3739
2012-03-21 09:30:00,19.9,19.98,19.89,19.89,79219.28817451205,19.9,19.98,19.89,19.89,79219.2882
2012-03-21 10:00:00,19.89,19.9,19.83,19.85,61232.300038270194,19.89,19.9,19.83,19.85,61232.3
2012-03-21 10:30:00,19.86,19.88,19.81,19.81,48603.13815537696,19.86,19.88,19.81,19.81,48603.1382
2012-03-21 11:00:00,19.8,19.82,19.79,19.81,29085.34251817834,19.8,19.82,19.79,19.81,29085.3425
2012-03-21 11:30:00,19.81,19.85,19.81,19.82,31764.255644852663,19.81,19.85,19.81,19.82,31764.2556
2012-03-21 12:00:00,19.82,19.88,19.82,19.87,73861.46192116341,19.82,19.88,19.82,19.87,73861.4619
2012-03-21 12:30:00,19.87,19.87,19.85,19.86,21048.603138155377,19.87,19.87,19.85,19.86,21048.6031
2012-03-21 13:00:00,19.86,19.86,19.79,19.8,28319.93876769996,19.86,19.86,19.79,19.8,28319.9388
2012-03-21 13:30:00,19.81,19.84,19.79,19.84,26789.131266743207,19.81,19.84,19.79,19.84,26789.1313
2012-03-21 14:00:00,19.84,19.86,19.83,19.86,27937.236892460773,19.84,19.86,19.83,19.86,27937.2369
2012-03-21 14:30:00,19.86,19.87,19.84,19.86,44776.119402985074,19.86,19.87,19.84,19.86,44776.1194
2012-03-21 15:00:00,19.87,19.89,19.86,19.87,50133.94565633372,19.87,19.89,19.86,19.87,50133.9457
2012-03-21 15:30:00,19.88,19.88,19.82,19.82,139303.48258706467,19.88,19.88,19.82,19.82,139303.4826
2012-03-22 09:30:00,19.76,19.78,19.65,19.69,135859.165709912,19.76,19.78,19.65,19.69,135859.1657
2012-03-22 10:00:00,19.69,19.74,19.64,19.64,57787.98316111749,19.69,19.74,19.64,19.64,57787.9832
2012-03-22 10:30:00,19.65,19.66,19.55,19.58,63145.80941446614,19.65,19.66,19.55,19.58,63145.8094
2012-03-22 11:00:00,19.57,19.64,19.54,19.63,45924.22502870264,19.57,19.64,19.54,19.63,45924.225
2012-03-22 11:30:00,19.64,19.65,19.61,19.64,24875.621890547263,19.64,19.65,19.61,19.64,24875.6219
2012-03-22 12:00:00,19.65,19.7,19.65,19.67,31764.255644852663,19.65,19.7,19.65,19.67,31764.2556
2012-03-22 12:30:00,19.67,19.73,19.67,19.73,27937.236892460773,19.67,19.73,19.67,19.73,27937.2369
2012-03-22 13:00:00,19.72,19.72,19.64,19.66,101033.2950631458,19.72,19.72,19.64,19.66,101033.2951
2012-03-22 13:30:00,19.66,19.67,19.63,19.65,62763.10753922695,19.66,19.67,19.63,19.65,62763.1075
2012-03-22 14:00:00,19.65,19.66,19.61,19.64,67738.2319173364,19.65,19.66,19.61,19.64,67738.2319
2012-03-22 14:30:00,19.64,19.64,19.61,19.64,69651.74129353234,19.64,19.64,19.61,19.64,69651.7413
2012-03-22 15:00:00,19.63,19.64,19.55,19.6,119402.98507462688,19.63,19.64,19.55,19.6,119402.9851
2012-03-22 15:30:00,19.6,19.65,19.59,19.63,240719.4795254497,19.6,19.65,19.59,19.63,240719.4795
2012-03-23 09:30:00,19.69,19.71,19.51,19.63,58936.088786835055,19.69,19.71,19.51,19.63,58936.0888
2012-03-23 10:00:00,19.61,19.62,19.55,19.55,25641.02564102564,19.61,19.62,19.55,19.55,25641.0256
2012-03-23 10:30:00,19.55,19.57,19.55,19.57,33677.7650210486,19.55,19.57,19.55,19.57,33677.765
2012-03-23 11:00:00,19.57,19.57,19.55,19.57,64293.9150401837,19.57,19.57,19.55,19.57,64293.915
2012-03-23 11:30:00,19.58,19.61,19.57,19.6,73478.76004592422,19.58,19.61,19.57,19.6,73478.76
2012-03-23 12:00:00,19.6,19.61,19.59,19.6,18752.391886720245,19.6,19.61,19.59,19.6,18752.3919
2012-03-23 12:30:00,19.6,19.64,19.59,19.64,25258.32376578645,19.6,19.64,19.59,19.64,25258.3238
2012-03-23 13:00:00,19.64,19.68,19.64,19.68,40183.69690011481,19.64,19.68,19.64,19.68,40183.6969
2012-03-23 13:30:00,19.68,19.69,19.64,19.65,40183.69690011481,19.68,19.69,19.64,19.65,40183.6969
2012-03-23 14:00:00,19.65,19.69,19.65,19.69,53578.26253348641,19.65,19.69,19.65,19.69,53578.2625
2012-03-23 14:30:00,19.69,19.7,19.66,19.66,47455.0325296594,19.69,19.7,19.66,19.66,47455.0325
2012-03-23 15:00:00,19.66,19.69,19.65,19.69,58553.386911595866,19.66,19.69,19.65,19.69,58553.3869
2012-03-23 15:30:00,19.69,19.7,19.67,19.69,132032.1469575201,19.69,19.7,19.67,19.69,132032.147
2012-03-26 09:30:00,19.86,20.05,19.86,19.96,108304.6306926904,19.86,20.05,19.86,19.96,108304.6307
2012-03-26 10:00:00,19.95,20.02,19.91,20.02,46306.92690394183,19.95,20.02,19.91,20.02,46306.9269
2012-03-26 10:30:00,20.01,20.01,19.95,19.97,34060.46689628779,20.01,20.01,19.95,19.97,34060.4669
2012-03-26 11:00:00,19.97,20.03,19.97,20.03,29085.34251817834,19.97,20.03,19.97,20.03,29085.3425
2012-03-26 11:30:00,20.03,20.06,20.03,20.04,31381.553769613474,20.03,20.06,20.03,20.04,31381.5538
2012-03-26 12:00:00,20.04,20.06,20.04,20.04,32529.65939533104,20.04,20.06,20.04,20.04,32529.6594
2012-03-26 12:30:00,20.04,20.06,20.01,20.02,34443.16877152698,20.04,20.06,20.01,20.02,34443.1688
2012-03-26 13:00:00,20.02,20.02,19.99,19.99,51664.75315729047,20.02,20.02,19.99,19.99,51664.7532
2012-03-26 13:30:00,19.99,20.01,19.98,19.98,78836.58629927287,19.99,20.01,19.98,19.98,78836.5863
2012-03-26 14:00:00,19.99,20.0,19.98,19.99,39035.59127439725,19.99,20.0,19.98,19.99,39035.5913
2012-03-26 14:30:00,19.99,19.99,19.95,19.98,78836.58629927287,19.99,19.99,19.95,19.98,78836.5863
2012-03-26 15:00:00,19.98,20.0,19.97,19.99,82280.90317642556,19.98,20.0,19.97,19.99,82280.9032
2012-03-26 15:30:00,19.99,20.02,19.97,20.01,191733.6394948336,19.99,20.02,19.97,20.01,191733.6395
2012-03-27 09:30:00,20.04,20.07,19.99,20.03,67738.2319173364,20.04,20.07,19.99,20.03,67738.2319
2012-03-27 10:00:00,20.03,20.04,19.98,20.01,27937.236892460773,20.03,20.04,19.98,20.01,27937.2369
2012-03-27 10:30:00,20.02,20.03,19.97,19.97,26789.131266743207,20.02,20.03,19.97,19.97,26789.1313
2012-03-27 11:00:00,19.97,20.01,19.97,19.98,67355.5300420972,19.97,20.01,19.97,19.98,67355.53
2012-03-27 11:30:00,19.97,19.97,19.92,19.92,35208.57252200536,19.97,19.97,19.92,19.92,35208.5725
2012-03-27 12:00:00,19.95,19.98,19.95,19.95,26406.42939150401,19.95,19.98,19.95,19.95,26406.4294
2012-03-27 12:30:00,19.96,19.99,19.95,19.99,28319.93876769996,19.96,19.99,19.95,19.99,28319.9388
2012-03-27 13:00:00,20.0,20.01,19.97,19.99,68503.63566781477,20.0,20.01,19.97,19.99,68503.6357
2012-03-27 13:30:00,19.99,20.0,19.98,19.98,29468.044393417527,19.99,20.0,19.98,19.98,29468.0444
2012-03-27 14:00:00,19.98,20.01,19.98,20.01,55109.07003444317,19.98,20.01,19.98,20.01,55109.07
2012-03-27 14:30:00,20.0,20.01,19.99,20.01,39035.59127439725,20.0,20.01,19.99,20.01,39035.5913
2012-03-27 15:00:00,20.0,20.01,19.98,20.0,96058.17068503636,20.0,20.01,19.98,20.0,96058.1707
2012-03-27 15:30:00,20.0,20.01,19.96,19.97,130501.33945656336,20.0,20.01,19.96,19.97,130501.3395
2012-03-28 09:30:00,19.95,20.05,19.95,20.01,342900.88021431305,19.95,20.05,19.95,20.01,342900.8802
2012-03-28 10:00:00,19.99,19.99,19.95,19.97,51282.05128205128,19.99,19.99,19.95,19.97,51282.0513
2012-03-28 10:30:00,19.97,19.98,19.9,19.9,34060.46689628779,19.97,19.98,19.9,19.9,34060.4669
2012-03-28 11:00:00,19.91,19.92,19.89,19.9,26789.131266743207,19.91,19.92,19.89,19.9,26789.1313
2012-03-28 11:30:00,19.9,19.9,19.82,19.85,53578.26253348641,19.9,19.9,19.82,19.85,53578.2625
2012-03-28 12:00:00,19.85,19.89,19.83,19.88,57787.98316111749,19.85,19.89,19.83,19.88,57787.9832
2012-03-28 12:30:00,19.88,19.9,19.86,19.88,42862.61002678913,19.88,19.9,19.86,19.88,42862.61
2012-03-28 13:00:00,19.88,19.88,19.85,19.87,32146.95752009185,19.88,19.88,19.85,19.87,32146.9575
2012-03-28 13:30:00,19.87,19.87,19.85,19.87,39418.29314963643,19.87,19.87,19.85,19.87,39418.2931
2012-03-28 14:00:00,19.88,19.88,19.82,19.86,57022.57941063911,19.88,19.88,19.82,19.86,57022.5794
2012-03-28 14:30:00,19.86,19.9,19.86,19.89,64293.9150401837,19.86,19.9,19.86,19.89,64293.915
2012-03-28 15:00:00,19.9,19.92,19.9,19.9,94527.3631840796,19.9,19.92,19.9,19.9,94527.3632
2012-03-28 15:30:00,19.9,19.93,19.9,19.91,329123.61270570225,19.9,19.93,19.9,19.91,329123.6127
2012-03-29 09:30:00,19.81,19.99,19.73,19.93,81515.49942594719,19.81,19.99,19.73,19.93,81515.4994
2012-03-29 10:00:00,19.92,19.94,19.87,19.87,50516.6475315729,19.92,19.94,19.87,19.87,50516.6475
2012-03-29 10:30:00,19.88,19.89,19.82,19.86,42862.61002678913,19.88,19.89,19.82,19.86,42862.61
2012-03-29 11:00:00,19.86,19.89,19.8,19.8,68503.63566781477,19.86,19.89,19.8,19.8,68503.6357
2012-03-29 11:30:00,19.79,19.8,19.76,19.79,44010.7156525067,19.79,19.8,19.76,19.79,44010.7157
2012-03-29 12:00:00,19.78,19.81,19.78,19.79,28702.64064293915,19.78,19.81,19.78,19.79,28702.6406
2012-03-29 12:30:00,19.79,19.83,19.76,19.82,23344.81438959051,19.79,19.83,19.76,19.82,23344.8144
2012-03-29 13:00:00,19.83,19.83,19.8,19.83,22579.41063911213,19.83,19.83,19.8,19.83,22579.4106
2012-03-29 13:30:00,19.84,19.86,19.82,19.84,110218.14006888634,19.84,19.86,19.82,19.84,110218.1401
2012-03-29 14:00:00,19.84,19.87,19.84,19.86,94144.6613088404,19.84,19.87,19.84,19.86,94144.6613
2012-03-29 14:30:00,19.86,19.86,19.85,19.86,78071.18254879449,19.86,19.86,19.85,19.86,78071.1825
2012-03-29 15:00:00,19.86,19.88,19.85,19.85,187906.62074244165,19.86,19.88,19.85,19.85,187906.6207
2012-03-29 15:30:00,19.86,19.87,19.82,19.82,344048.98584003065,19.86,19.87,19.82,19.82,344048.9858
2012-03-30 09:30:00,19.96,19.96,19.81,19.87,136241.86758515117,19.96,19.96,19.81,19.87,136241.8676
2012-03-30 10:00:00,19.86,19.91,19.86,19.87,78071.18254879449,19.86,19.91,19.86,19.87,78071.1825
2012-03-30 10:30:00,19.86,19.87,19.81,19.83,51664.75315729047,19.86,19.87,19.81,19.83,51664.7532
2012-03-30 11:00:00,19.84,19.89,19.83,19.87,53960.9644087256,19.84,19.89,19.83,19.87,53960.9644
2012-03-30 11:30:00,19.87,19.89,19.84,19.86,81132.797550708,19.87,19.89,19.84,19.86,81132.7976
2012-03-30 12:00:00,19.86,19.86,19.83,19.86,35973.976272483735,19.86,19.86,19.83,19.86,35973.9763
2012-03-30 12:30:00,19.86,19.88,19.85,19.85,33295.063145809414,19.86,19.88,19.85,19.85,33295.0631
2012-03-30 13:00:00,19.85,19.85,19.81,19.81,42479.90815154994,19.85,19.85,19.81,19.81,42479.9082
2012-03-30 13:30:00,19.81,19.81,19.81,19.81,59701.49253731344,19.81,19.81,19.81,19.81,59701.4925
2012-03-30 14:00:00,19.81,19.86,19.81,19.84,66590.12629161883,19.81,19.86,19.81,19.84,66590.1263
2012-03-30 14:30:00,19.84,19.85,19.8,19.8,81515.49942594719,19.84,19.85,19.8,19.8,81515.4994
2012-03-30 15:00:00,19.81,19.85,19.8,19.84,170302.33448143897,19.81,19.85,19.8,19.84,170302.3345
2012-03-30 15:30:00,19.84,19.86,19.77,19.77,432070.417145044,19.84,19.86,19.77,19.77,432070.4171
2012-04-02 09:30:00,19.79,19.93,19.74,19.88,121316.49445082282,19.79,19.93,19.74,19.88,121316.4945
2012-04-02 10:00:00,19.85,19.97,19.85,19.9,215461.15575966323,19.85,19.97,19.85,19.9,215461.1558
2012-04-02 10:30:00,19.9,19.9,19.85,19.86,117489.47569843092,19.9,19.9,19.85,19.86,117489.4757
2012-04-02 11:00:00,19.86,19.91,19.85,19.9,195943.3601224646,19.86,19.91,19.85,19.9,195943.3601
2012-04-02 11:30:00,19.9,19.99,19.89,19.98,85725.22005357826,19.9,19.99,19.89,19.98,85725.2201
2012-04-02 12:00:00,19.99,20.06,19.99,20.0,98737.08381171068,19.99,20.06,19.99,20.0,98737.0838
2012-04-02 12:30:00,20.01,20.05,20.0,20.03,48985.84003061615,20.01,20.05,20.0,20.03,48985.84
2012-04-02 13:00:00,20.02,20.03,19.99,19.99,65442.02066590127,20.02,20.03,19.99,19.99,65442.0207
2012-04-02 13:30:00,19.99,20.03,19.99,20.01,57405.2812858783,19.99,20.03,19.99,20.01,57405.2813
2012-04-02 14:00:00,20.01,20.01,19.98,20.0,140451.58821278226,20.01,20.01,19.98,20.0,140451.5882
2012-04-02 14:30:00,20.01,20.03,19.99,20.0,70799.8469192499,20.01,20.03,19.99,20.0,70799.8469
2012-04-02 15:00:00,20.0,20.02,19.99,20.0,113662.45694603903,20.0,20.02,19.99,20.0,113662.4569
2012-04-02 15:30:00,19.99,19.99,19.9,19.92,305396.0964408726,19.99,19.99,19.9,19.92,305396.0964
2012-04-03 09:30:00,19.85,20.03,19.85,19.99,148871.0294680444,19.85,20.03,19.85,19.99,148871.0295
2012-04-03 10:00:00,20.01,20.05,19.97,20.02,154228.85572139305,20.01,20.05,19.97,20.02,154228.8557
2012-04-03 10:30:00,20.03,20.05,19.99,19.99,52047.45503252966,20.03,20.05,19.99,19.99,52047.455
2012-04-03 11:00:00,19.99,20.01,19.96,19.98,46306.92690394183,19.99,20.01,19.96,19.98,46306.9269
2012-04-03 11:30:00,19.98,20.01,19.97,20.01,37122.0818982013,19.98,20.01,19.97,20.01,37122.0819
2012-04-03 12:00:00,20.01,20.01,19.98,19.99,22196.708763872943,20.01,20.01,19.98,19.99,22196.7088
2012-04-03 12:30:00,20.0,20.01,19.95,19.96,48220.43628013777,20.0,20.01,19.95,19.96,48220.4363
2012-04-03 13:00:00,19.96,19.96,19.93,19.95,21048.603138155377,19.96,19.96,19.93,19.95,21048.6031
2012-04-03 13:30:00,19.95,20.01,19.95,20.0,21814.00688863376,19.95,20.01,19.95,20.0,21814.0069
2012-04-03 14:00:00,20.0,20.0,19.88,19.89,90317.64255644853,20.0,20.0,19.88,19.89,90317.6426
2012-04-03 14:30:00,19.89,19.91,19.85,19.89,86490.62380405664,19.89,19.91,19.85,19.89,86490.6238
2012-04-03 15:00:00,19.9,19.98,19.9,19.91,78071.18254879449,19.9,19.98,19.9,19.91,78071.1825
2012-04-03 15:30:00,19.91,20.04,19.91,20.04,236892.4607730578,19.91,20.04,19.91,20.04,236892.4608
2012-04-04 09:30:00,19.88,19.97,19.83,19.96,79601.99004975124,19.88,19.97,19.83,19.96,79601.99
2012-04-04 10:00:00,19.95,19.95,19.88,19.9,79984.69192499043,19.95,19.95,19.88,19.9,79984.6919
2012-04-04 10:30:00,19.89,19.92,19.77,19.77,69269.03941829315,19.89,19.92,19.77,19.77,69269.0394
2012-04-04 11:00:00,19.77,19.83,19.77,19.81,40949.10065059319,19.77,19.83,19.77,19.81,40949.1007
2012-04-04 11:30:00,19.81,19.83,19.8,19.82,35208.57252200536,19.81,19.83,19.8,19.82,35208.5725
2012-04-04 12:00:00,19.83,19.83,19.79,19.8,33677.7650210486,19.83,19.83,19.79,19.8,33677.765
2012-04-04 12:30:00,19.81,19.81,19.78,19.8,63911.21316494452,19.81,19.81,19.78,19.8,63911.2132
2012-04-04 13:00:00,19.8,19.8,19.76,19.8,34443.16877152698,19.8,19.8,19.76,19.8,34443.1688
2012-04-04 13:30:00,19.78,19.85,19.78,19.85,41331.802525832376,19.78,19.85,19.78,19.85,41331.8025
2012-04-04 14:00:00,19.85,19.88,19.84,19.86,53960.9644087256,19.85,19.88,19.84,19.86,53960.9644
2012-04-04 14:30:00,19.86,19.88,19.86,19.87,64676.61691542289,19.86,19.88,19.86,19.87,64676.6169
2012-04-04 15:00:00,19.87,19.92,19.87,19.87,84959.81630309988,19.87,19.92,19.87,19.87,84959.8163
2012-04-04 15:30:00,19.87,19.9,19.86,19.88,166858.01760428626,19.87,19.9,19.86,19.88,166858.0176
2012-04-05 09:30:00,19.77,19.81,19.74,19.77,48220.43628013777,19.77,19.81,19.74,19.77,48220.4363
2012-04-05 10:00:00,19.77,19.78,19.72,19.77,47072.330654420206,19.77,19.78,19.72,19.77,47072.3307
2012-04-05 10:30:00,19.76,19.81,19.74,19.8,37887.48564867968,19.76,19.81,19.74,19.8,37887.4856
2012-04-05 11:00:00,19.81,19.83,19.79,19.79,35591.274397244546,19.81,19.83,19.79,19.79,35591.2744
2012-04-05 11:30:00,19.8,19.88,19.8,19.87,35973.976272483735,19.8,19.88,19.8,19.87,35973.9763
2012-04-05 12:00:00,19.87,19.89,19.85,19.88,32912.361270570225,19.87,19.89,19.85,19.88,32912.3613
2012-04-05 12:30:00,19.88,19.89,19.87,19.87,29468.044393417527,19.88,19.89,19.87,19.87,29468.0444
2012-04-05 13:00:00,19.87,19.88,19.87,19.87,20283.199387677,19.87,19.88,19.87,19.87,20283.1994
2012-04-05 13:30:00,19.87,19.89,19.83,19.85,38270.18752391887,19.87,19.89,19.83,19.85,38270.1875
2012-04-05 14:00:00,19.86,19.88,19.84,19.88,26789.131266743207,19.86,19.88,19.84,19.88,26789.1313
2012-04-05 14:30:00,19.87,19.87,19.83,19.86,35973.976272483735,19.87,19.87,19.83,19.86,35973.9763
2012-04-05 15:00:00,19.85,19.88,19.83,19.87,58170.68503635668,19.85,19.88,19.83,19.87,58170.685
2012-04-05 15:30:00,19.86,19.9,19.86,19.87,131649.4450822809,19.86,19.9,19.86,19.87,131649.4451
2012-04-09 09:30:00,19.58,19.7,19.45,19.49,119020.28319938768,19.58,19.7,19.45,19.49,119020.2832
2012-04-09 10:00:00,19.49,19.6,19.49,19.59,45924.22502870264,19.49,19.6,19.49,19.59,45924.225
2012-04-09 10:30:00,19.58,19.6,19.55,19.57,38270.18752391887,19.58,19.6,19.55,19.57,38270.1875
2012-04-09 11:00:00,19.57,19.59,19.55,19.57,66207.42441637964,19.57,19.59,19.55,19.57,66207.4244
2012-04-09 11:30:00,19.57,19.61,19.56,19.61,26023.72751626483,19.57,19.61,19.56,19.61,26023.7275
2012-04-09 12:00:00,19.61,19.62,19.59,19.62,28702.64064293915,19.61,19.62,19.59,19.62,28702.6406
2012-04-09 12:30:00,19.62,19.66,19.62,19.65,31764.255644852663,19.62,19.66,19.62,19.65,31764.2556
2012-04-09 13:00:00,19.65,19.65,19.6,19.6,19900.49751243781,19.65,19.65,19.6,19.6,19900.4975
2012-04-09 13:30:00,19.6,19.62,19.58,19.6,46306.92690394183,19.6,19.62,19.58,19.6,46306.9269
2012-04-09 14:00:00,19.6,19.61,19.58,19.59,29850.74626865672,19.6,19.61,19.58,19.59,29850.7463
2012-04-09 14:30:00,19.59,19.62,19.58,19.61,31381.553769613474,19.59,19.62,19.58,19.61,31381.5538
2012-04-09 15:00:00,19.61,19.61,19.59,19.59,46306.92690394183,19.61,19.61,19.59,19.59,46306.9269
2012-04-09 15:30:00,19.59,19.59,19.55,19.55,127822.42632988904,19.59,19.59,19.55,19.55,127822.4263
2012-04-10 09:30:00,19.49,19.6,19.47,19.48,112514.35132032148,19.49,19.6,19.47,19.48,112514.3513
2012-04-10 10:00:00,19.47,19.48,19.38,19.43,78836.58629927287,19.47,19.48,19.38,19.43,78836.5863
2012-04-10 10:30:00,19.42,19.43,19.37,19.4,81898.20130118637,19.42,19.43,19.37,19.4,81898.2013
2012-04-10 11:00:00,19.4,19.44,19.36,19.38,68120.93379257558,19.4,19.44,19.36,19.38,68120.9338
2012-04-10 11:30:00,19.38,19.43,19.37,19.4,123995.40757749714,19.38,19.43,19.37,19.4,123995.4076
2012-04-10 12:00:00,19.4,19.45,19.4,19.42,148871.0294680444,19.4,19.45,19.4,19.42,148871.0295
2012-04-10 12:30:00,19.42,19.43,19.41,19.42,84959.81630309988,19.42,19.43,19.41,19.42,84959.8163
2012-04-10 13:00:00,19.43,19.43,19.36,19.38,201301.18637581324,19.43,19.43,19.36,19.38,201301.1864
2012-04-10 13:30:00,19.38,19.4,19.37,19.38,26406.42939150401,19.38,19.4,19.37,19.38,26406.4294
2012-04-10 14:00:00,19.38,19.4,19.37,19.39,62763.10753922695,19.38,19.4,19.37,19.39,62763.1075
2012-04-10 14:30:00,19.39,19.4,19.32,19.32,60466.89628779182,19.39,19.4,19.32,19.32,60466.8963
2012-04-10 15:00:00,19.33,19.33,19.28,19.29,70034.44316877153,19.33,19.33,19.28,19.29,70034.4432
2012-04-10 15:30:00,19.29,19.33,19.28,19.29,185993.1113662457,19.29,19.33,19.28,19.29,185993.1114
2012-04-11 09:30:00,19.48,19.57,19.4,19.52,78453.88442403368,19.48,19.57,19.4,19.52,78453.8844
2012-04-11 10:00:00,19.52,19.52,19.43,19.43,100650.59318790662,19.52,19.52,19.43,19.43,100650.5932
2012-04-11 10:30:00,19.44,19.48,19.35,19.35,74244.1637964026,19.44,19.48,19.35,19.35,74244.1638
2012-04-11 11:00:00,19.36,19.38,19.32,19.34,45924.22502870264,19.36,19.38,19.32,19.34,45924.225
2012-04-11 11:30:00,19.33,19.35,19.31,19.34,59701.49253731344,19.33,19.35,19.31,19.34,59701.4925
2012-04-11 12:00:00,19.34,19.38,19.34,19.38,68886.33754305396,19.34,19.38,19.34,19.38,68886.3375
2012-04-11 12:30:00,19.38,19.38,19.35,19.38,42479.90815154994,19.38,19.38,19.35,19.38,42479.9082
2012-04-11 13:00:00,19.38,19.4,19.34,19.34,44393.417527745885,19.38,19.4,19.34,19.34,44393.4175
2012-04-11 13:30:00,19.34,19.36,19.33,19.36,43245.31190202832,19.34,19.36,19.33,19.36,43245.3119
2012-04-11 14:00:00,19.36,19.36,19.34,19.35,47455.0325296594,19.36,19.36,19.34,19.35,47455.0325
2012-04-11 14:30:00,19.35,19.36,19.29,19.35,70417.14504401071,19.35,19.36,19.29,19.35,70417.145
2012-04-11 15:00:00,19.36,19.36,19.32,19.34,100267.89131266745,19.36,19.36,19.32,19.34,100267.8913
2012-04-11 15:30:00,19.34,19.4,19.32,19.39,242250.28702640644,19.34,19.4,19.32,19.39,242250.287
2012-04-12 09:30:00,19.46,19.53,19.36,19.51,154611.55759663222,19.46,19.53,19.36,19.51,154611.5576
2012-04-12 10:00:00,19.52,19.54,19.49,19.52,60084.19441255263,19.52,19.54,19.49,19.52,60084.1944
2012-04-12 10:30:00,19.52,19.65,19.52,19.64,113279.75507079985,19.52,19.65,19.52,19.64,113279.7551
2012-04-12 11:00:00,19.65,19.7,19.65,19.66,47837.73440489858,19.65,19.7,19.65,19.66,47837.7344
2012-04-12 11:30:00,19.67,19.67,19.6,19.65,55491.77190968236,19.67,19.67,19.6,19.65,55491.7719
2012-04-12 12:00:00,19.66,19.67,19.58,19.59,122464.6000765404,19.66,19.67,19.58,19.59,122464.6001
2012-04-12 12:30:00,19.59,19.62,19.57,19.61,61997.70378874857,19.59,19.62,19.57,19.61,61997.7038
2012-04-12 13:00:00,19.62,19.63,19.61,19.62,37887.48564867968,19.62,19.63,19.61,19.62,37887.4856
2012-04-12 13:30:00,19.62,19.64,19.6,19.62,33295.063145809414,19.62,19.64,19.6,19.62,33295.0631
2012-04-12 14:00:00,19.62,19.65,19.61,19.64,43628.01377726751,19.62,19.65,19.61,19.64,43628.0138
2012-04-12 14:30:00,19.64,19.65,19.64,19.64,76923.07692307692,19.64,19.65,19.64,19.64,76923.0769
2012-04-12 15:00:00,19.64,19.65,19.64,19.64,62380.40566398776,19.64,19.65,19.64,19.64,62380.4057
2012-04-12 15:30:00,19.64,19.64,19.6,19.61,166475.31572904708,19.64,19.64,19.6,19.61,166475.3157
2012-04-13 09:30:00,19.66,19.66,19.47,19.47,125908.91695369309,19.66,19.66,19.47,19.47,125908.917
2012-04-13 10:00:00,19.47,19.5,19.4,19.42,50516.6475315729,19.47,19.5,19.4,19.42,50516.6475
2012-04-13 10:30:00,19.43,19.44,19.34,19.39,79984.69192499043,19.43,19.44,19.34,19.39,79984.6919
2012-04-13 11:00:00,19.38,19.43,19.37,19.37,68120.93379257558,19.38,19.43,19.37,19.37,68120.9338
2012-04-13 11:30:00,19.36,19.39,19.35,19.35,44010.7156525067,19.36,19.39,19.35,19.35,44010.7157
2012-04-13 12:00:00,19.35,19.38,19.34,19.35,142747.7994642174,19.35,19.38,19.34,19.35,142747.7995
2012-04-13 12:30:00,19.35,19.38,19.34,19.36,32529.65939533104,19.35,19.38,19.34,19.36,32529.6594
2012-04-13 13:00:00,19.36,19.39,19.35,19.37,49368.54190585534,19.36,19.39,19.35,19.37,49368.5419
2012-04-13 13:30:00,19.37,19.4,19.36,19.36,35973.976272483735,19.37,19.4,19.36,19.36,35973.9763
2012-04-13 14:00:00,19.36,19.36,19.32,19.33,69269.03941829315,19.36,19.36,19.32,19.33,69269.0394
2012-04-13 14:30:00,19.33,19.33,19.24,19.24,88786.83505549177,19.33,19.33,19.24,19.24,88786.8351
2012-04-13 15:00:00,19.24,19.28,19.24,19.25,143895.90508993494,19.24,19.28,19.24,19.25,143895.9051
2012-04-13 15:30:00,19.26,19.26,19.21,19.25,297359.3570608496,19.26,19.26,19.21,19.25,297359.3571
2012-04-16 09:30:00,19.34,19.34,19.22,19.23,65442.02066590127,19.34,19.34,19.22,19.23,65442.0207
2012-04-16 10:00:00,19.23,19.24,19.15,19.21,75392.26942212017,19.23,19.24,19.15,19.21,75392.2694
2012-04-16 10:30:00,19.2,19.28,19.19,19.24,63911.21316494452,19.2,19.28,19.19,19.24,63911.2132
2012-04-16 11:00:00,19.25,19.27,19.23,19.24,44393.417527745885,19.25,19.27,19.23,19.24,44393.4175
2012-04-16 11:30:00,19.23,19.26,19.21,19.21,70799.8469192499,19.23,19.26,19.21,19.21,70799.8469
2012-04-16 12:00:00,19.21,19.26,19.2,19.2,57787.98316111749,19.21,19.26,19.2,19.2,57787.9832
2012-04-16 12:30:00,19.2,19.28,19.18,19.28,42097.20627631075,19.2,19.28,19.18,19.28,42097.2063
2012-04-16 13:00:00,19.28,19.29,19.24,19.24,46306.92690394183,19.28,19.29,19.24,19.24,46306.9269
2012-04-16 13:30:00,19.24,19.34,19.24,19.34,99502.48756218904,19.24,19.34,19.24,19.34,99502.4876
2012-04-16 14:00:00,19.34,19.34,19.26,19.26,42097.20627631075,19.34,19.34,19.26,19.26,42097.2063
2012-04-16 14:30:00,19.27,19.31,19.27,19.28,71182.54879448909,19.27,19.31,19.27,19.28,71182.5488
2012-04-16 15:00:00,19.28,19.28,19.25,19.27,79219.28817451205,19.28,19.28,19.25,19.27,79219.2882
2012-04-16 15:30:00,19.27,19.28,19.24,19.27,191350.9376195944,19.27,19.28,19.24,19.27,191350.9376
2012-04-17 09:30:00,19.34,19.5,19.29,19.45,151932.64446995792,19.34,19.5,19.29,19.45,151932.6445
2012-04-17 10:00:00,19.45,19.46,19.39,19.4,185610.4094910065,19.45,19.46,19.39,19.4,185610.4095
2012-04-17 10:30:00,19.4,19.54,19.4,19.53,109452.73631840796,19.4,19.54,19.4,19.53,109452.7363
2012-04-17 11:00:00,19.53,19.59,19.53,19.55,43628.01377726751,19.53,19.59,19.53,19.55,43628.0138
2012-04-17 11:30:00,19.55,19.59,19.54,19.58,47837.73440489858,19.55,19.59,19.54,19.58,47837.7344
2012-04-17 12:00:00,19.58,19.61,19.58,19.61,22579.41063911213,19.58,19.61,19.58,19.61,22579.4106
2012-04-17 12:30:00,19.61,19.62,19.59,19.62,45924.22502870264,19.61,19.62,19.59,19.62,45924.225
2012-04-17 13:00:00,19.62,19.63,19.61,19.63,56639.87753539992,19.62,19.63,19.61,19.63,56639.8775
2012-04-17 13:30:00,19.63,19.66,19.63,19.64,104860.3138155377,19.63,19.66,19.63,19.64,104860.3138
2012-04-17 14:00:00,19.65,19.67,19.64,19.67,67355.5300420972,19.65,19.67,19.64,19.67,67355.53
2012-04-17 14:30:00,19.67,19.67,19.64,19.66,58936.088786835055,19.67,19.67,19.64,19.66,58936.0888
2012-04-17 15:00:00,19.67,19.72,19.67,19.72,145044.01071565252,19.67,19.72,19.67,19.72,145044.0107
2012-04-17 15:30:00,19.71,19.72,19.65,19.65,243015.6907768848,19.71,19.72,19.65,19.65,243015.6908
2012-04-18 09:30:00,19.6,19.64,19.54,19.64,53578.26253348641,19.6,19.64,19.54,19.64,53578.2625
2012-04-18 10:00:00,19.62,19.68,19.62,19.68,116341.37007271335,19.62,19.68,19.62,19.68,116341.3701
2012-04-18 10:30:00,19.68,19.73,19.66,19.69,89552.23880597015,19.68,19.73,19.66,19.69,89552.2388
2012-04-18 11:00:00,19.68,19.7,19.62,19.68,83811.71067738232,19.68,19.7,19.62,19.68,83811.7107
2012-04-18 11:30:00,19.68,19.72,19.67,19.7,40949.10065059319,19.68,19.72,19.67,19.7,40949.1007
2012-04-18 12:00:00,19.7,19.7,19.63,19.63,123995.40757749714,19.7,19.7,19.63,19.63,123995.4076
2012-04-18 12:30:00,19.63,19.63,19.59,19.59,63145.80941446614,19.63,19.63,19.59,19.59,63145.8094
2012-04-18 13:00:00,19.59,19.62,19.59,19.6,155376.9613471106,19.59,19.62,19.59,19.6,155376.9613
2012-04-18 13:30:00,19.6,19.6,19.56,19.57,62380.40566398776,19.6,19.6,19.56,19.57,62380.4057
2012-04-18 14:00:00,19.57,19.64,19.57,19.6,232682.7401454267,19.57,19.64,19.57,19.6,232682.7401
2012-04-18 14:30:00,19.6,19.62,19.57,19.58,122847.30195177958,19.6,19.62,19.57,19.58,122847.302
2012-04-18 15:00:00,19.58,19.61,19.57,19.57,75392.26942212017,19.58,19.61,19.57,19.57,75392.2694
2012-04-18 15:30:00,19.57,19.59,19.53,19.54,137007.27133562954,19.57,19.59,19.53,19.54,137007.2713
2012-04-19 09:30:00,19.53,19.58,19.45,19.56,159586.6819747417,19.53,19.58,19.45,19.56,159586.682
2012-04-19 10:00:00,19.57,19.57,19.36,19.39,135859.165709912,19.57,19.57,19.36,19.39,135859.1657
2012-04-19 10:30:00,19.39,19.56,19.39,19.49,139686.18446230388,19.39,19.56,19.39,19.49,139686.1845
2012-04-19 11:00:00,19.49,19.54,19.46,19.48,65824.72254114045,19.49,19.54,19.46,19.48,65824.7225
2012-04-19 11:30:00,19.49,19.52,19.44,19.5,66207.42441637964,19.49,19.52,19.44,19.5,66207.4244
2012-04-19 12:00:00,19.5,19.5,19.39,19.39,74626.86567164179,19.5,19.5,19.39,19.39,74626.8657
2012-04-19 12:30:00,19.38,19.39,19.36,19.36,89169.53693073096,19.38,19.39,19.36,19.36,89169.5369
2012-04-19 13:00:00,19.36,19.37,19.34,19.34,81515.49942594719,19.36,19.37,19.34,19.34,81515.4994
2012-04-19 13:30:00,19.34,19.39,19.34,19.34,55874.473784921545,19.34,19.39,19.34,19.34,55874.4738
2012-04-19 14:00:00,19.35,19.36,19.33,19.33,84194.4125526215,19.35,19.36,19.33,19.33,84194.4126
2012-04-19 14:30:00,19.33,19.33,19.27,19.3,175660.1607347876,19.33,19.33,19.27,19.3,175660.1607
2012-04-19 15:00:00,19.3,19.35,19.3,19.35,226942.2120168389,19.3,19.35,19.3,19.35,226942.212
2012-04-19 15:30:00,19.34,19.4,19.33,19.37,314963.6433218523,19.34,19.4,19.33,19.37,314963.6433
2012-04-20 09:30:00,19.5,19.52,19.37,19.45,122464.6000765404,19.5,19.52,19.37,19.45,122464.6001
2012-04-20 10:00:00,19.47,19.49,19.41,19.49,56639.87753539992,19.47,19.49,19.41,19.49,56639.8775
2012-04-20 10:30:00,19.49,19.56,19.49,19.53,58936.088786835055,19.49,19.56,19.49,19.53,58936.0888
2012-04-20 11:00:00,19.53,19.55,19.51,19.52,29085.34251817834,19.53,19.55,19.51,19.52,29085.3425
2012-04-20 11:30:00,19.52,19.55,19.51,19.53,28319.93876769996,19.52,19.55,19.51,19.53,28319.9388
2012-04-20 12:00:00,19.54,19.57,19.54,19.57,36739.38002296211,19.54,19.57,19.54,19.57,36739.38
2012-04-20 12:30:00,19.55,19.56,19.51,19.51,21431.305013394565,19.55,19.56,19.51,19.51,21431.305
2012-04-20 13:00:00,19.52,19.56,19.51,19.53,36356.67814772292,19.52,19.56,19.51,19.53,36356.6781
2012-04-20 13:30:00,19.53,19.54,19.46,19.48,63145.80941446614,19.53,19.54,19.46,19.48,63145.8094
2012-04-20 14:00:00,19.47,19.47,19.43,19.47,45924.22502870264,19.47,19.47,19.43,19.47,45924.225
2012-04-20 14:30:00,19.48,19.49,19.43,19.44,46689.62877918102,19.48,19.49,19.43,19.44,46689.6288
2012-04-20 15:00:00,19.44,19.46,19.4,19.43,60849.598163031005,19.44,19.46,19.4,19.43,60849.5982
2012-04-20 15:30:00,19.43,19.46,19.43,19.44,150784.5388442403,19.43,19.46,19.43,19.44,150784.5388
2012-04-23 09:30:00,19.27,19.35,19.07,19.11,132797.55070799848,19.27,19.35,19.07,19.11,132797.5507
2012-04-23 10:00:00,19.11,19.11,19.01,19.08,237657.86452353612,19.11,19.11,19.01,19.08,237657.8645
2012-04-23 10:30:00,19.09,19.17,19.06,19.15,215078.45388442403,19.09,19.17,19.06,19.15,215078.4539
2012-04-23 11:00:00,19.14,19.24,19.12,19.16,268656.7164179105,19.14,19.24,19.12,19.16,268656.7164
2012-04-23 11:30:00,19.16,19.24,19.14,19.19,50133.94565633372,19.16,19.24,19.14,19.19,50133.9457
2012-04-23 12:00:00,19.19,19.19,19.12,19.13,36739.38002296211,19.19,19.19,19.12,19.13,36739.38
2012-04-23 12:30:00,19.13,19.13,19.07,19.08,41714.504401071565,19.13,19.13,19.07,19.08,41714.5044
2012-04-23 13:00:00,19.08,19.12,19.08,19.11,96058.17068503636,19.08,19.12,19.08,19.11,96058.1707
2012-04-23 13:30:00,19.11,19.12,19.07,19.1,129353.23383084578,19.11,19.12,19.07,19.1,129353.2338
2012-04-23 14:00:00,19.1,19.16,19.07,19.14,150784.5388442403,19.1,19.16,19.07,19.14,150784.5388
2012-04-23 14:30:00,19.14,19.18,19.11,19.13,81898.20130118637,19.14,19.18,19.11,19.13,81898.2013
2012-04-23 15:00:00,19.12,19.15,19.1,19.15,105625.71756601609,19.12,19.15,19.1,19.15,105625.7176
2012-04-23 15:30:00,19.15,19.18,19.13,19.15,147722.92384232685,19.15,19.18,19.13,19.15,147722.9238
2012-04-24 09:30:00,19.24,19.27,19.13,19.24,127439.72445464984,19.24,19.27,19.13,19.24,127439.7245
2012-04-24 10:00:00,19.22,19.34,19.21,19.31,144278.60696517414,19.22,19.34,19.21,19.31,144278.607
2012-04-24 10:30:00,19.29,19.3,19.27,19.3,109835.43819364716,19.29,19.3,19.27,19.3,109835.4382
2012-04-24 11:00:00,19.3,19.35,19.24,19.35,102564.10256410256,19.3,19.35,19.24,19.35,102564.1026
2012-04-24 11:30:00,19.35,19.36,19.3,19.34,74626.86567164179,19.35,19.36,19.3,19.34,74626.8657
2012-04-24 12:00:00,19.33,19.38,19.33,19.36,128587.8300803674,19.33,19.38,19.33,19.36,128587.8301
2012-04-24 12:30:00,19.36,19.38,19.32,19.34,93379.25755836203,19.36,19.38,19.32,19.34,93379.2576
2012-04-24 13:00:00,19.34,19.36,19.32,19.35,70799.8469192499,19.34,19.36,19.32,19.35,70799.8469
2012-04-24 13:30:00,19.36,19.38,19.35,19.35,97206.27631075392,19.36,19.38,19.35,19.35,97206.2763
2012-04-24 14:00:00,19.35,19.35,19.31,19.33,89552.23880597015,19.35,19.35,19.31,19.33,89552.2388
2012-04-24 14:30:00,19.33,19.41,19.32,19.39,159203.98009950249,19.33,19.41,19.32,19.39,159203.9801
2012-04-24 15:00:00,19.4,19.4,19.37,19.39,133180.25258323766,19.4,19.4,19.37,19.39,133180.2526
2012-04-24 15:30:00,19.39,19.41,19.37,19.39,408342.9008802144,19.39,19.41,19.37,19.39,408342.9009
2012-04-25 09:30:00,19.52,19.76,19.45,19.76,366245.6946039036,19.52,19.76,19.45,19.76,366245.6946
2012-04-25 10:00:00,19.76,19.81,19.74,19.76,242632.98890164564,19.76,19.81,19.74,19.76,242632.9889
2012-04-25 10:30:00,19.76,19.8,19.74,19.77,206276.3107539227,19.76,19.8,19.74,19.77,206276.3108
2012-04-25 11:00:00,19.76,19.77,19.72,19.77,73861.46192116341,19.76,19.77,19.72,19.77,73861.4619
2012-04-25 11:30:00,19.76,19.77,19.75,19.76,83046.30692690394,19.76,19.77,19.75,19.76,83046.3069
2012-04-25 12:00:00,19.76,19.77,19.73,19.75,86107.92192881745,19.76,19.77,19.73,19.75,86107.9219
2012-04-25 12:30:00,19.75,19.77,19.73,19.77,78071.18254879449,19.75,19.77,19.73,19.77,78071.1825
2012-04-25 13:00:00,19.77,19.79,19.75,19.79,154994.25947187142,19.77,19.79,19.75,19.79,154994.2595
2012-04-25 13:30:00,19.79,19.8,19.78,19.78,150784.5388442403,19.79,19.8,19.78,19.78,150784.5388
2012-04-25 14:00:00,19.78,19.81,19.76,19.77,185993.1113662457,19.78,19.81,19.76,19.77,185993.1114
2012-04-25 14:30:00,19.77,19.78,19.72,19.74,253348.64140834293,19.77,19.78,19.72,19.74,253348.6414
2012-04-25 15:00:00,19.74,19.75,19.71,19.71,202449.2920015308,19.74,19.75,19.71,19.71,202449.292
2012-04-25 15:30:00,19.72,19.79,19.71,19.77,282816.68580176047,19.72,19.79,19.71,19.77,282816.6858
2012-04-26 09:30:00,19.63,19.71,19.47,19.6,104094.91006505932,19.63,19.71,19.47,19.6,104094.9101
2012-04-26 10:00:00,19.61,19.71,19.6,19.71,44393.417527745885,19.61,19.71,19.6,19.71,44393.4175
2012-04-26 10:30:00,19.71,19.75,19.68,19.7,53195.560658247225,19.71,19.75,19.68,19.7,53195.5607
2012-04-26 11:00:00,19.71,19.78,19.69,19.78,112514.35132032148,19.71,19.78,19.69,19.78,112514.3513
2012-04-26 11:30:00,19.77,19.85,19.77,19.84,140834.29008802143,19.77,19.85,19.77,19.84,140834.2901
2012-04-26 12:00:00,19.84,19.86,19.83,19.85,76923.07692307692,19.84,19.86,19.83,19.85,76923.0769
2012-04-26 12:30:00,19.85,19.92,19.84,19.91,179869.88136241867,19.85,19.92,19.84,19.91,179869.8814
2012-04-26 13:00:00,19.91,19.93,19.89,19.91,79984.69192499043,19.91,19.93,19.89,19.91,79984.6919
2012-04-26 13:30:00,19.92,19.98,19.91,19.98,113279.75507079985,19.92,19.98,19.91,19.98,113279.7551
2012-04-26 14:00:00,19.98,19.99,19.96,19.97,76157.67317259854,19.98,19.99,19.96,19.97,76157.6732
2012-04-26 14:30:00,19.97,19.98,19.94,19.95,57022.57941063911,19.97,19.98,19.94,19.95,57022.5794
2012-04-26 15:00:00,19.95,19.99,19.95,19.97,127439.72445464984,19.95,19.99,19.95,19.97,127439.7245
2012-04-26 15:30:00,19.98,19.99,19.95,19.99,376578.6452353617,19.98,19.99,19.95,19.99,376578.6452
2012-04-27 09:30:00,19.99,20.05,19.9,20.04,172215.8438576349,19.99,20.05,19.9,20.04,172215.8439
2012-04-27 10:00:00,20.03,20.04,19.94,20.04,112514.35132032148,20.03,20.04,19.94,20.04,112514.3513
2012-04-27 10:30:00,20.03,20.08,20.01,20.08,70034.44316877153,20.03,20.08,20.01,20.08,70034.4432
2012-04-27 11:00:00,20.09,20.1,20.07,20.1,45924.22502870264,20.09,20.1,20.07,20.1,45924.225
2012-04-27 11:30:00,20.1,20.12,20.09,20.09,61615.00191350938,20.1,20.12,20.09,20.09,61615.0019
2012-04-27 12:00:00,20.09,20.11,20.08,20.1,136241.86758515117,20.09,20.11,20.08,20.1,136241.8676
2012-04-27 12:30:00,20.09,20.12,20.09,20.11,42097.20627631075,20.09,20.12,20.09,20.11,42097.2063
2012-04-27 13:00:00,20.12,20.14,20.11,20.13,45541.52315346345,20.12,20.14,20.11,20.13,45541.5232
2012-04-27 13:30:00,20.13,20.21,20.13,20.18,64293.9150401837,20.13,20.21,20.13,20.18,64293.915
2012-04-27 14:00:00,20.18,20.2,20.17,20.18,94910.0650593188,20.18,20.2,20.17,20.18,94910.0651
2012-04-27 14:30:00,20.17,20.21,20.15,20.15,212399.54075774967,20.17,20.21,20.15,20.15,212399.5408
2012-04-27 15:00:00,20.15,20.2,20.15,20.15,195943.3601224646,20.15,20.2,20.15,20.15,195943.3601
2012-04-27 15:30:00,20.16,20.21,20.15,20.19,287026.4064293915,20.16,20.21,20.15,20.19,287026.4064
2012-04-30 09:30:00,20.24,20.31,20.2,20.24,72330.65442020666,20.24,20.31,20.2,20.24,72330.6544
2012-04-30 10:00:00,20.23,20.26,20.2,20.21,94910.0650593188,20.23,20.26,20.2,20.21,94910.0651
2012-04-30 10:30:00,20.21,20.24,20.18,20.21,52047.45503252966,20.21,20.24,20.18,20.21,52047.455
2012-04-30 11:00:00,20.21,20.23,20.2,20.22,158821.2782242633,20.21,20.23,20.2,20.22,158821.2782
2012-04-30 11:30:00,20.22,20.22,20.17,20.19,91848.45005740528,20.22,20.22,20.17,20.19,91848.4501
2012-04-30 12:00:00,20.19,20.19,20.1,20.13,137389.97321086875,20.19,20.19,20.1,20.13,137389.9732
2012-04-30 12:30:00,20.12,20.16,20.1,20.13,152698.0482204363,20.12,20.16,20.1,20.13,152698.0482
2012-04-30 13:00:00,20.13,20.14,20.11,20.12,95292.76693455798,20.13,20.14,20.11,20.12,95292.7669
2012-04-30 13:30:00,20.12,20.17,20.09,20.17,192116.3413700727,20.12,20.17,20.09,20.17,192116.3414
2012-04-30 14:00:00,20.17,20.17,20.06,20.07,347110.60084194416,20.17,20.17,20.06,20.07,347110.6008
2012-04-30 14:30:00,20.06,20.07,20.03,20.06,177573.67011098354,20.06,20.07,20.03,20.06,177573.6701
2012-04-30 15:00:00,20.06,20.06,20.04,20.05,130501.33945656336,20.06,20.06,20.04,20.05,130501.3395
2012-04-30 15:30:00,20.05,20.08,20.04,20.05,300803.6739380023,20.05,20.08,20.04,20.05,300803.6739
2012-05-01 09:30:00,20.04,20.04,19.85,19.86,139303.48258706467,20.04,20.04,19.85,19.86,139303.4826
2012-05-01 10:00:00,19.88,20.14,19.88,20.12,330271.71833141986,19.88,20.14,19.88,20.12,330271.7183
2012-05-01 10:30:00,20.12,20.14,20.11,20.11,110218.14006888634,20.12,20.14,20.11,20.11,110218.1401
2012-05-01 11:00:00,20.11,20.14,20.1,20.14,70417.14504401071,20.11,20.14,20.1,20.14,70417.145
2012-05-01 11:30:00,20.14,20.17,20.11,20.15,148871.0294680444,20.14,20.17,20.11,20.15,148871.0295
2012-05-01 12:00:00,20.14,20.16,20.12,20.13,49368.54190585534,20.14,20.16,20.12,20.13,49368.5419
2012-05-01 12:30:00,20.14,20.15,20.12,20.12,35591.274397244546,20.14,20.15,20.12,20.12,35591.2744
2012-05-01 13:00:00,20.12,20.13,20.09,20.12,107921.9288174512,20.12,20.13,20.09,20.12,107921.9288
2012-05-01 13:30:00,20.12,20.15,20.12,20.14,90700.34443168771,20.12,20.15,20.12,20.14,90700.3444
2012-05-01 14:00:00,20.13,20.13,20.09,20.1,95292.76693455798,20.13,20.13,20.09,20.1,95292.7669
2012-05-01 14:30:00,20.11,20.11,20.07,20.08,51282.05128205128,20.11,20.11,20.07,20.08,51282.0513
2012-05-01 15:00:00,20.09,20.09,20.06,20.07,119402.98507462688,20.09,20.09,20.06,20.07,119402.9851
2012-05-01 15:30:00,20.07,20.08,19.96,19.98,215078.45388442403,20.07,20.08,19.96,19.98,215078.4539
2012-05-02 09:30:00,19.86,20.0,19.81,19.93,78071.18254879449,19.86,20.0,19.81,19.93,78071.1825
2012-05-02 10:00:00,19.95,19.96,19.89,19.89,65059.31879066208,19.95,19.96,19.89,19.89,65059.3188
2012-05-02 10:30:00,19.88,19.94,19.87,19.92,44776.119402985074,19.88,19.94,19.87,19.92,44776.1194
2012-05-02 11:00:00,19.93,19.94,19.9,19.92,47455.0325296594,19.93,19.94,19.9,19.92,47455.0325
2012-05-02 11:30:00,19.93,19.99,19.93,19.96,44776.119402985074,19.93,19.99,19.93,19.96,44776.1194
2012-05-02 12:00:00,19.96,20.03,19.95,20.02,47072.330654420206,19.96,20.03,19.95,20.02,47072.3307
2012-05-02 12:30:00,20.02,20.02,19.98,20.01,46306.92690394183,20.02,20.02,19.98,20.01,46306.9269
2012-05-02 13:00:00,20.0,20.01,19.97,19.97,51664.75315729047,20.0,20.01,19.97,19.97,51664.7532
2012-05-02 13:30:00,19.97,20.02,19.96,20.01,42097.20627631075,19.97,20.02,19.96,20.01,42097.2063
2012-05-02 14:00:00,20.01,20.06,20.0,20.06,60084.19441255263,20.01,20.06,20.0,20.06,60084.1944
2012-05-02 14:30:00,20.07,20.07,20.03,20.04,39800.99502487562,20.07,20.07,20.03,20.04,39800.995
2012-05-02 15:00:00,20.05,20.06,20.01,20.05,54343.66628396479,20.05,20.06,20.01,20.05,54343.6663
2012-05-02 15:30:00,20.05,20.09,20.03,20.05,136241.86758515117,20.05,20.09,20.03,20.05,136241.8676
2012-05-03 09:30:00,20.04,20.12,19.91,19.99,222349.78951396863,20.04,20.12,19.91,19.99,222349.7895
2012-05-03 10:00:00,19.98,20.06,19.96,20.01,119785.68694986608,19.98,20.06,19.96,20.01,119785.6869
2012-05-03 10:30:00,20.01,20.04,19.95,20.04,89169.53693073096,20.01,20.04,19.95,20.04,89169.5369
2012-05-03 11:00:00,20.03,20.12,20.03,20.08,112131.64944508228,20.03,20.12,20.03,20.08,112131.6494
2012-05-03 11:30:00,20.09,20.11,20.01,20.05,99885.18943742824,20.09,20.11,20.01,20.05,99885.1894
2012-05-03 12:00:00,20.04,20.05,20.01,20.05,53960.9644087256,20.04,20.05,20.01,20.05,53960.9644
2012-05-03 12:30:00,20.05,20.07,20.03,20.03,42097.20627631075,20.05,20.07,20.03,20.03,42097.2063
2012-05-03 13:00:00,20.03,20.05,20.01,20.04,72330.65442020666,20.03,20.05,20.01,20.04,72330.6544
2012-05-03 13:30:00,20.04,20.04,19.97,20.01,86873.32567929583,20.04,20.04,19.97,20.01,86873.3257
2012-05-03 14:00:00,19.98,20.0,19.97,19.98,57405.2812858783,19.98,20.0,19.97,19.98,57405.2813
2012-05-03 14:30:00,19.97,19.98,19.91,19.96,68120.93379257558,19.97,19.98,19.91,19.96,68120.9338
2012-05-03 15:00:00,19.96,20.0,19.94,19.97,94527.3631840796,19.96,20.0,19.94,19.97,94527.3632
2012-05-03 15:30:00,19.97,19.99,19.92,19.94,166475.31572904708,19.97,19.99,19.92,19.94,166475.3157
2012-05-04 09:30:00,19.8,20.11,19.61,19.63,164561.80635285113,19.8,20.11,19.61,19.63,164561.8064
2012-05-04 10:00:00,19.63,19.66,19.53,19.58,254114.0451588213,19.63,19.66,19.53,19.58,254114.0452
2012-05-04 10:30:00,19.59,19.6,19.52,19.58,361270.5702257941,19.59,19.6,19.52,19.58,361270.5702
2012-05-04 11:00:00,19.58,19.61,19.54,19.57,169536.9307309606,19.58,19.61,19.54,19.57,169536.9307
2012-05-04 11:30:00,19.57,19.57,19.5,19.53,191350.9376195944,19.57,19.57,19.5,19.53,191350.9376
2012-05-04 12:00:00,19.52,19.59,19.52,19.58,156525.06697282818,19.52,19.59,19.52,19.58,156525.067
2012-05-04 12:30:00,19.58,19.6,19.53,19.59,64676.61691542289,19.58,19.6,19.53,19.59,64676.6169
2012-05-04 13:00:00,19.59,19.62,19.57,19.62,59701.49253731344,19.59,19.62,19.57,19.62,59701.4925
2012-05-04 13:30:00,19.61,19.65,19.59,19.59,57405.2812858783,19.61,19.65,19.59,19.59,57405.2813
2012-05-04 14:00:00,19.6,19.6,19.55,19.56,93379.25755836203,19.6,19.6,19.55,19.56,93379.2576
2012-05-04 14:30:00,19.56,19.58,19.52,19.57,102946.80443934177,19.56,19.58,19.52,19.57,102946.8044
2012-05-04 15:00:00,19.57,19.6,19.57,19.6,117489.47569843092,19.57,19.6,19.57,19.6,117489.4757
2012-05-04 15:30:00,19.6,19.61,19.56,19.56,310753.9226942212,19.6,19.61,19.56,19.56,310753.9227
2012-05-07 09:30:00,19.45,19.5,19.36,19.45,109835.43819364716,19.45,19.5,19.36,19.45,109835.4382
2012-05-07 10:00:00,19.5,19.56,19.49,19.49,93761.95943360122,19.5,19.56,19.49,19.49,93761.9594
2012-05-07 10:30:00,19.49,19.65,19.46,19.64,115193.2644469958,19.49,19.65,19.46,19.64,115193.2644
2012-05-07 11:00:00,19.64,19.68,19.5,19.54,145044.01071565252,19.64,19.68,19.5,19.54,145044.0107
2012-05-07 11:30:00,19.53,19.53,19.45,19.45,101415.996938385,19.53,19.53,19.45,19.45,101415.9969
2012-05-07 12:00:00,19.44,19.54,19.43,19.51,69651.74129353234,19.44,19.54,19.43,19.51,69651.7413
2012-05-07 12:30:00,19.51,19.57,19.51,19.52,86873.32567929583,19.51,19.57,19.51,19.52,86873.3257
2012-05-07 13:00:00,19.53,19.61,19.53,19.56,68503.63566781477,19.53,19.61,19.53,19.56,68503.6357
2012-05-07 13:30:00,19.57,19.62,19.56,19.59,73096.05817068504,19.57,19.62,19.56,19.59,73096.0582
2012-05-07 14:00:00,19.59,19.64,19.57,19.64,101415.996938385,19.59,19.64,19.57,19.64,101415.9969
2012-05-07 14:30:00,19.64,19.68,19.62,19.66,89169.53693073096,19.64,19.68,19.62,19.66,89169.5369
2012-05-07 15:00:00,19.67,19.67,19.62,19.65,73478.76004592422,19.67,19.67,19.62,19.65,73478.76
2012-05-07 15:30:00,19.65,19.66,19.51,19.53,438193.64714887104,19.65,19.66,19.51,19.53,438193.6471
2012-05-08 09:30:00,19.55,20.42,19.55,20.37,1282816.6858017603,19.55,20.42,19.55,20.37,1282816.6858
2012-05-08 10:00:00,20.34,20.42,20.14,20.23,500191.3509376196,20.34,20.42,20.14,20.23,500191.3509
2012-05-08 10:30:00,20.23,20.24,19.81,20.07,735553.0042097206,20.23,20.24,19.81,20.07,735553.0042
2012-05-08 11:00:00,20.06,20.16,19.98,20.15,423268.2740145427,20.06,20.16,19.98,20.15,423268.274
2012-05-08 11:30:00,20.15,20.15,19.98,20.09,208572.52200535784,20.15,20.15,19.98,20.09,208572.522
2012-05-08 12:00:00,20.1,20.2,19.97,20.01,392269.4221201684,20.1,20.2,19.97,20.01,392269.4221
2012-05-08 12:30:00,20.0,20.1,19.94,20.07,278989.6670493685,20.0,20.1,19.94,20.07,278989.667
2012-05-08 13:00:00,20.07,20.18,20.06,20.16,122847.30195177958,20.07,20.18,20.06,20.16,122847.302
2012-05-08 13:30:00,20.16,20.26,20.12,20.26,321469.5752009185,20.16,20.26,20.12,20.26,321469.5752
2012-05-08 14:00:00,20.25,20.26,20.16,20.2,312667.4320704172,20.25,20.26,20.16,20.2,312667.4321
2012-05-08 14:30:00,20.21,20.35,20.19,20.34,370838.1171067738,20.21,20.35,20.19,20.34,370838.1171
2012-05-08 15:00:00,20.35,20.38,20.29,20.31,740145.426712591,20.35,20.38,20.29,20.31,740145.4267
2012-05-08 15:30:00,20.33,20.35,20.24,20.25,871412.1699196326,20.33,20.35,20.24,20.25,871412.1699
2012-05-09 09:30:00,20.12,20.12,19.76,19.96,414083.42900880217,20.12,20.12,19.76,19.96,414083.429
2012-05-09 10:00:00,20.0,20.05,19.72,19.72,176042.8626100268,20.0,20.05,19.72,19.72,176042.8626
2012-05-09 10:30:00,19.73,19.9,19.72,19.86,198622.27324913893,19.73,19.9,19.72,19.86,198622.2732
2012-05-09 11:00:00,19.85,19.96,19.84,19.93,266360.5051664753,19.85,19.96,19.84,19.93,266360.5052
2012-05-09 11:30:00,19.93,20.03,19.9,19.91,152315.3463451971,19.93,20.03,19.9,19.91,152315.3463
2012-05-09 12:00:00,19.91,19.97,19.86,19.87,177956.37198622274,19.91,19.97,19.86,19.87,177956.372
2012-05-09 12:30:00,19.87,19.9,19.85,19.9,199387.6769996173,19.87,19.9,19.85,19.9,199387.677
2012-05-09 13:00:00,19.91,19.97,19.87,19.88,196326.0619977038,19.91,19.97,19.87,19.88,196326.062
2012-05-09 13:30:00,19.88,20.02,19.88,19.93,290853.4251817834,19.88,20.02,19.88,19.93,290853.4252
2012-05-09 14:00:00,19.94,20.0,19.92,20.0,185610.4094910065,19.94,20.0,19.92,20.0,185610.4095
2012-05-09 14:30:00,19.99,20.0,19.94,19.96,229621.1251435132,19.99,20.0,19.94,19.96,229621.1251
2012-05-09 15:00:00,19.96,19.98,19.91,19.96,373134.328358209,19.96,19.98,19.91,19.96,373134.3284
2012-05-09 15:30:00,19.96,20.01,19.95,20.01,575200.9184845006,19.96,20.01,19.95,20.01,575200.9185
2012-05-10 09:30:00,20.09,20.19,20.03,20.15,146192.11634137007,20.09,20.19,20.03,20.15,146192.1163
2012-05-10 10:00:00,20.14,20.15,19.96,19.97,140834.29008802143,20.14,20.15,19.96,19.97,140834.2901
2012-05-10 10:30:00,19.97,20.02,19.91,19.94,81898.20130118637,19.97,20.02,19.91,19.94,81898.2013
2012-05-10 11:00:00,19.96,19.98,19.9,19.94,109070.03444316876,19.96,19.98,19.9,19.94,109070.0344
2012-05-10 11:30:00,19.97,19.99,19.91,19.93,57787.98316111749,19.97,19.99,19.91,19.93,57787.9832
2012-05-10 12:00:00,19.93,20.0,19.9,19.96,107539.22694221202,19.93,20.0,19.9,19.96,107539.2269
2012-05-10 12:30:00,19.97,20.03,19.96,20.03,52430.15690776885,19.97,20.03,19.96,20.03,52430.1569
2012-05-10 13:00:00,20.04,20.05,19.96,19.97,58553.386911595866,20.04,20.05,19.96,19.97,58553.3869
2012-05-10 13:30:00,19.98,19.99,19.86,19.87,76923.07692307692,19.98,19.99,19.86,19.87,76923.0769
2012-05-10 14:00:00,19.87,19.91,19.87,19.91,141599.6938384998,19.87,19.91,19.87,19.91,141599.6938
2012-05-10 14:30:00,19.9,19.91,19.87,19.89,78836.58629927287,19.9,19.91,19.87,19.89,78836.5863
2012-05-10 15:00:00,19.89,19.91,19.84,19.86,199387.6769996173,19.89,19.91,19.84,19.86,199387.677
2012-05-10 15:30:00,19.86,19.9,19.83,19.89,330654.420206659,19.86,19.9,19.83,19.89,330654.4202
2012-05-11 09:30:00,19.88,20.07,19.81,19.99,122464.6000765404,19.88,20.07,19.81,19.99,122464.6001
2012-05-11 10:00:00,19.99,20.06,19.94,20.04,116724.07194795254,19.99,20.06,19.94,20.04,116724.0719
2012-05-11 10:30:00,20.04,20.08,19.97,19.99,244163.7964026024,20.04,20.08,19.97,19.99,244163.7964
2012-05-11 11:00:00,20.0,20.02,19.99,20.0,68886.33754305396,20.0,20.02,19.99,20.0,68886.3375
2012-05-11 11:30:00,20.0,20.02,19.98,19.99,334864.1408342901,20.0,20.02,19.98,19.99,334864.1408
2012-05-11 12:00:00,19.99,20.01,19.99,20.0,55109.07003444317,19.99,20.01,19.99,20.0,55109.07
2012-05-11 12:30:00,19.99,20.01,19.97,19.98,217757.3670110984,19.99,20.01,19.97,19.98,217757.367
2012-05-11 13:00:00,19.97,19.99,19.93,19.97,137007.27133562954,19.97,19.99,19.93,19.97,137007.2713
2012-05-11 13:30:00,19.98,20.01,19.96,19.99,54726.36815920398,19.98,20.01,19.96,19.99,54726.3682
2012-05-11 14:00:00,19.99,20.02,19.98,20.01,94527.3631840796,19.99,20.02,19.98,20.01,94527.3632
2012-05-11 14:30:00,20.0,20.02,19.98,19.99,63145.80941446614,20.0,20.02,19.98,19.99,63145.8094
2012-05-11 15:00:00,20.0,20.01,19.97,20.0,286261.0026789131,20.0,20.01,19.97,20.0,286261.0027
2012-05-11 15:30:00,19.99,20.01,19.99,20.0,737849.2154611557,19.99,20.01,19.99,20.0,737849.2155
2012-05-14 09:30:00,19.86,19.86,19.67,19.71,391121.3164944509,19.86,19.86,19.67,19.71,391121.3165
2012-05-14 10:00:00,19.72,19.72,19.55,19.57,209720.6276310754,19.72,19.72,19.55,19.57,209720.6276
2012-05-14 10:30:00,19.57,19.74,19.55,19.72,92231.15193264448,19.57,19.74,19.55,19.72,92231.1519
2012-05-14 11:00:00,19.71,19.78,19.65,19.76,91848.45005740528,19.71,19.78,19.65,19.76,91848.4501
2012-05-14 11:30:00,19.74,19.76,19.71,19.74,57022.57941063911,19.74,19.76,19.71,19.74,57022.5794
2012-05-14 12:00:00,19.73,19.8,19.72,19.78,71182.54879448909,19.73,19.8,19.72,19.78,71182.5488
2012-05-14 12:30:00,19.77,19.8,19.76,19.8,72713.35629544585,19.77,19.8,19.76,19.8,72713.3563
2012-05-14 13:00:00,19.8,19.85,19.8,19.84,114427.8606965174,19.8,19.85,19.8,19.84,114427.8607
2012-05-14 13:30:00,19.84,19.93,19.84,19.92,154611.55759663222,19.84,19.93,19.84,19.92,154611.5576
2012-05-14 14:00:00,19.92,19.94,19.9,19.91,143895.90508993494,19.92,19.94,19.9,19.91,143895.9051
2012-05-14 14:30:00,19.92,19.93,19.84,19.85,89934.94068120934,19.92,19.93,19.84,19.85,89934.9407
2012-05-14 15:00:00,19.87,19.87,19.83,19.86,196326.0619977038,19.87,19.87,19.83,19.86,196326.062
2012-05-14 15:30:00,19.86,19.88,19.83,19.83,413318.02525832376,19.86,19.88,19.83,19.83,413318.0253
2012-05-15 09:30:00,19.84,19.89,19.8,19.83,223497.89513968612,19.84,19.89,19.8,19.83,223497.8951
2012-05-15 10:00:00,19.84,19.89,19.82,19.87,82663.60505166475,19.84,19.89,19.82,19.87,82663.6051
2012-05-15 10:30:00,19.87,19.9,19.85,19.87,195943.3601224646,19.87,19.9,19.85,19.87,195943.3601
2012-05-15 11:00:00,19.86,19.88,19.81,19.81,347493.3027171833,19.86,19.88,19.81,19.81,347493.3027
2012-05-15 11:30:00,19.81,19.95,19.81,19.95,48220.43628013777,19.81,19.95,19.81,19.95,48220.4363
2012-05-15 12:00:00,19.96,20.0,19.92,19.96,58170.68503635668,19.96,20.0,19.92,19.96,58170.685
2012-05-15 12:30:00,19.97,19.97,19.91,19.91,104477.6119402985,19.97,19.97,19.91,19.91,104477.6119
2012-05-15 13:00:00,19.92,19.94,19.91,19.92,86490.62380405664,19.92,19.94,19.91,19.92,86490.6238
2012-05-15 13:30:00,19.92,19.92,19.82,19.84,106391.12131649443,19.92,19.92,19.82,19.84,106391.1213
2012-05-15 14:00:00,19.85,19.9,19.85,19.88,84577.1144278607,19.85,19.9,19.85,19.88,84577.1144
2012-05-15 14:30:00,19.88,19.91,19.86,19.89,85725.22005357826,19.88,19.91,19.86,19.89,85725.2201
2012-05-15 15:00:00,19.89,19.91,19.85,19.87,351320.3214695752,19.89,19.91,19.85,19.87,351320.3215
2012-05-15 15:30:00,19.87,19.92,19.85,19.91,212016.8388825105,19.87,19.92,19.85,19.91,212016.8389
2012-05-16 09:30:00,19.98,19.98,19.86,19.87,247608.11327975508,19.98,19.98,19.86,19.87,247608.1133
2012-05-16 10:00:00,19.87,19.87,19.8,19.85,108304.6306926904,19.87,19.87,19.8,19.85,108304.6307
2012-05-16 10:30:00,19.85,19.87,19.79,19.8,80750.09567546881,19.85,19.87,19.79,19.8,80750.0957
2012-05-16 11:00:00,19.8,19.81,19.73,19.77,138155.37696134712,19.8,19.81,19.73,19.77,138155.377
2012-05-16 11:30:00,19.77,19.77,19.63,19.73,255644.8526597781,19.77,19.77,19.63,19.73,255644.8527
2012-05-16 12:00:00,19.72,19.77,19.72,19.72,81515.49942594719,19.72,19.77,19.72,19.72,81515.4994
2012-05-16 12:30:00,19.72,19.74,19.61,19.62,268656.7164179105,19.72,19.74,19.61,19.62,268656.7164
2012-05-16 13:00:00,19.64,19.78,19.64,19.76,62380.40566398776,19.64,19.78,19.64,19.76,62380.4057
2012-05-16 13:30:00,19.75,19.77,19.71,19.77,79219.28817451205,19.75,19.77,19.71,19.77,79219.2882
2012-05-16 14:00:00,19.77,19.79,19.71,19.75,89552.23880597015,19.77,19.79,19.71,19.75,89552.2388
2012-05-16 14:30:00,19.75,19.82,19.72,19.79,85342.51817833907,19.75,19.82,19.72,19.79,85342.5182
2012-05-16 15:00:00,19.79,19.79,19.74,19.74,133180.25258323766,19.79,19.79,19.74,19.74,133180.2526
2012-05-16 15:30:00,19.74,19.81,19.74,19.74,339839.26521239954,19.74,19.81,19.74,19.74,339839.2652
2012-05-17 09:30:00,19.74,19.77,19.53,19.55,174129.35323383086,19.74,19.77,19.53,19.55,174129.3532
2012-05-17 10:00:00,19.54,19.59,19.5,19.53,156907.76884806735,19.54,19.59,19.5,19.53,156907.7688
2012-05-17 10:30:00,19.52,19.52,19.34,19.37,270570.22579410643,19.52,19.52,19.34,19.37,270570.2258
2012-05-17 11:00:00,19.37,19.4,19.32,19.34,116341.37007271335,19.37,19.4,19.32,19.34,116341.3701
2012-05-17 11:30:00,19.34,19.36,19.31,19.36,73861.46192116341,19.34,19.36,19.31,19.36,73861.4619
2012-05-17 12:00:00,19.36,19.36,19.29,19.32,80750.09567546881,19.36,19.36,19.29,19.32,80750.0957
2012-05-17 12:30:00,19.32,19.36,19.31,19.32,96823.57443551472,19.32,19.36,19.31,19.32,96823.5744
2012-05-17 13:00:00,19.33,19.43,19.33,19.4,180252.58323765788,19.33,19.43,19.33,19.4,180252.5832
2012-05-17 13:30:00,19.4,19.41,19.34,19.37,119020.28319938768,19.4,19.41,19.34,19.37,119020.2832
2012-05-17 14:00:00,19.35,19.37,19.32,19.36,133562.95445847686,19.35,19.37,19.32,19.36,133562.9545
2012-05-17 14:30:00,19.36,19.37,19.31,19.32,111366.2456946039,19.36,19.37,19.31,19.32,111366.2457
2012-05-17 15:00:00,19.32,19.38,19.3,19.34,327592.8052047455,19.32,19.38,19.3,19.34,327592.8052
2012-05-17 15:30:00,19.33,19.35,19.25,19.25,445847.6846536548,19.33,19.35,19.25,19.25,445847.6847
2012-05-18 09:30:00,19.33,19.34,19.21,19.29,208189.82013011863,19.33,19.34,19.21,19.29,208189.8201
2012-05-18 10:00:00,19.28,19.32,19.23,19.3,206659.01262916188,19.28,19.32,19.23,19.3,206659.0126
2012-05-18 10:30:00,19.31,19.34,19.29,19.31,147722.92384232685,19.31,19.34,19.29,19.31,147722.9238
2012-05-18 11:00:00,19.32,19.34,19.28,19.28,220818.98201301188,19.32,19.34,19.28,19.28,220818.982
2012-05-18 11:30:00,19.3,19.3,19.09,19.14,164561.80635285113,19.3,19.3,19.09,19.14,164561.8064
2012-05-18 12:00:00,19.14,19.22,19.14,19.21,137772.67508610792,19.14,19.22,19.14,19.21,137772.6751
2012-05-18 12:30:00,19.21,19.22,19.14,19.16,112131.64944508228,19.21,19.22,19.14,19.16,112131.6494
2012-05-18 13:00:00,19.15,19.19,19.14,19.17,89934.94068120934,19.15,19.19,19.14,19.17,89934.9407
2012-05-18 13:30:00,19.17,19.18,19.11,19.12,52047.45503252966,19.17,19.18,19.11,19.12,52047.455
2012-05-18 14:00:00,19.12,19.17,19.1,19.12,56639.87753539992,19.12,19.17,19.1,19.12,56639.8775
2012-05-18 14:30:00,19.12,19.17,19.07,19.14,168006.12323000384,19.12,19.17,19.07,19.14,168006.1232
2012-05-18 15:00:00,19.12,19.16,19.09,19.1,135093.7619594336,19.12,19.16,19.09,19.1,135093.762
2012-05-18 15:30:00,19.1,19.11,19.03,19.07,417527.7458859549,19.1,19.11,19.03,19.07,417527.7459
2012-05-21 09:30:00,19.08,19.15,18.93,19.03,143895.90508993494,19.08,19.15,18.93,19.03,143895.9051
2012-05-21 10:00:00,19.03,19.16,19.03,19.14,70417.14504401071,19.03,19.16,19.03,19.14,70417.145
2012-05-21 10:30:00,19.14,19.26,19.12,19.24,88404.13318025258,19.14,19.26,19.12,19.24,88404.1332
2012-05-21 11:00:00,19.23,19.23,19.14,19.17,108304.6306926904,19.23,19.23,19.14,19.17,108304.6307
2012-05-21 11:30:00,19.17,19.24,19.17,19.21,135859.165709912,19.17,19.24,19.17,19.21,135859.1657
2012-05-21 12:00:00,19.2,19.31,19.2,19.3,70799.8469192499,19.2,19.31,19.2,19.3,70799.8469
2012-05-21 12:30:00,19.3,19.33,19.28,19.29,110218.14006888634,19.3,19.33,19.28,19.29,110218.1401
2012-05-21 13:00:00,19.3,19.33,19.28,19.33,94144.6613088404,19.3,19.33,19.28,19.33,94144.6613
2012-05-21 13:30:00,19.33,19.39,19.32,19.39,127822.42632988904,19.33,19.39,19.32,19.39,127822.4263
2012-05-21 14:00:00,19.39,19.42,19.34,19.38,150401.83696900116,19.39,19.42,19.34,19.38,150401.837
2012-05-21 14:30:00,19.38,19.45,19.37,19.44,137389.97321086875,19.38,19.45,19.37,19.44,137389.9732
2012-05-21 15:00:00,19.44,19.49,19.44,19.48,287409.10830463073,19.44,19.49,19.44,19.48,287409.1083
2012-05-21 15:30:00,19.46,19.5,19.46,19.49,439724.4546498278,19.46,19.5,19.46,19.49,439724.4546
2012-05-22 09:30:00,19.5,19.5,19.25,19.33,136241.86758515117,19.5,19.5,19.25,19.33,136241.8676
2012-05-22 10:00:00,19.33,19.53,19.31,19.47,121699.196326062,19.33,19.53,19.31,19.47,121699.1963
2012-05-22 10:30:00,19.48,19.5,19.45,19.5,79601.99004975124,19.48,19.5,19.45,19.5,79601.99
2012-05-22 11:00:00,19.53,19.54,19.47,19.52,78836.58629927287,19.53,19.54,19.47,19.52,78836.5863
2012-05-22 11:30:00,19.52,19.54,19.48,19.5,51664.75315729047,19.52,19.54,19.48,19.5,51664.7532
2012-05-22 12:00:00,19.5,19.51,19.44,19.48,67355.5300420972,19.5,19.51,19.44,19.48,67355.53
2012-05-22 12:30:00,19.48,19.49,19.45,19.47,35591.274397244546,19.48,19.49,19.45,19.47,35591.2744
2012-05-22 13:00:00,19.48,19.51,19.44,19.45,66590.12629161883,19.48,19.51,19.44,19.45,66590.1263
2012-05-22 13:30:00,19.44,19.47,19.41,19.42,77688.4806735553,19.44,19.47,19.41,19.42,77688.4807
2012-05-22 14:00:00,19.43,19.46,19.42,19.45,73861.46192116341,19.43,19.46,19.42,19.45,73861.4619
2012-05-22 14:30:00,19.44,19.46,19.41,19.44,60849.598163031005,19.44,19.46,19.41,19.44,60849.5982
2012-05-22 15:00:00,19.44,19.45,19.37,19.37,128970.5319556066,19.44,19.45,19.37,19.37,128970.532
2012-05-22 15:30:00,19.37,19.38,19.24,19.38,477229.2384232683,19.37,19.38,19.24,19.38,477229.2384
2012-05-23 09:30:00,19.29,19.33,19.18,19.27,86873.32567929583,19.29,19.33,19.18,19.27,86873.3257
2012-05-23 10:00:00,19.27,19.28,19.18,19.22,177190.96823574437,19.27,19.28,19.18,19.22,177190.9682
2012-05-23 10:30:00,19.23,19.24,19.14,19.16,160352.08572522007,19.23,19.24,19.14,19.16,160352.0857
2012-05-23 11:00:00,19.17,19.28,19.14,19.23,115958.66819747417,19.17,19.28,19.14,19.23,115958.6682
2012-05-23 11:30:00,19.22,19.26,19.2,19.22,107921.9288174512,19.22,19.26,19.2,19.22,107921.9288
2012-05-23 12:00:00,19.23,19.23,19.18,19.19,33295.063145809414,19.23,19.23,19.18,19.19,33295.0631
2012-05-23 12:30:00,19.19,19.24,19.18,19.21,53960.9644087256,19.19,19.24,19.18,19.21,53960.9644
2012-05-23 13:00:00,19.22,19.25,19.19,19.23,185227.7076157673,19.22,19.25,19.19,19.23,185227.7076
2012-05-23 13:30:00,19.24,19.31,19.23,19.3,130884.04133180254,19.24,19.31,19.23,19.3,130884.0413
2012-05-23 14:00:00,19.3,19.3,19.23,19.26,128587.8300803674,19.3,19.3,19.23,19.26,128587.8301
2012-05-23 14:30:00,19.23,19.33,19.23,19.32,176425.564485266,19.23,19.33,19.23,19.32,176425.5645
2012-05-23 15:00:00,19.32,19.38,19.28,19.37,197474.1676234213,19.32,19.38,19.28,19.37,197474.1676
2012-05-23 15:30:00,19.37,19.5,19.37,19.48,409108.3046306927,19.37,19.5,19.37,19.48,409108.3046
2012-05-24 09:30:00,19.51,19.59,19.45,19.58,126291.61882893227,19.51,19.59,19.45,19.58,126291.6188
2012-05-24 10:00:00,19.59,19.66,19.57,19.62,113662.45694603903,19.59,19.66,19.57,19.62,113662.4569
2012-05-24 10:30:00,19.63,19.73,19.62,19.62,135476.4638346728,19.63,19.73,19.62,19.62,135476.4638
2012-05-24 11:00:00,19.63,19.63,19.54,19.55,130118.63758132416,19.63,19.63,19.54,19.55,130118.6376
2012-05-24 11:30:00,19.55,19.56,19.48,19.5,119785.68694986608,19.55,19.56,19.48,19.5,119785.6869
2012-05-24 12:00:00,19.5,19.5,19.43,19.44,122081.8982013012,19.5,19.5,19.43,19.44,122081.8982
2012-05-24 12:30:00,19.44,19.5,19.44,19.48,76157.67317259854,19.44,19.5,19.44,19.48,76157.6732
2012-05-24 13:00:00,19.48,19.56,19.47,19.47,71182.54879448909,19.48,19.56,19.47,19.47,71182.5488
2012-05-24 13:30:00,19.47,19.5,19.43,19.44,103329.50631458094,19.47,19.5,19.43,19.44,103329.5063
2012-05-24 14:00:00,19.42,19.46,19.37,19.4,216609.2613853808,19.42,19.46,19.37,19.4,216609.2614
2012-05-24 14:30:00,19.4,19.43,19.34,19.37,302717.1833141983,19.4,19.43,19.34,19.37,302717.1833
2012-05-24 15:00:00,19.37,19.54,19.37,19.51,252200.5357826253,19.37,19.54,19.37,19.51,252200.5358
2012-05-24 15:30:00,19.51,19.61,19.49,19.61,407960.1990049752,19.51,19.61,19.49,19.61,407960.199
2012-05-25 09:30:00,19.56,19.7,19.56,19.67,115958.66819747417,19.56,19.7,19.56,19.67,115958.6682
2012-05-25 10:00:00,19.65,19.66,19.49,19.58,104477.6119402985,19.65,19.66,19.49,19.58,104477.6119
2012-05-25 10:30:00,19.57,19.66,19.57,19.65,110983.54381936471,19.57,19.66,19.57,19.65,110983.5438
2012-05-25 11:00:00,19.64,19.73,19.63,19.73,104094.91006505932,19.64,19.73,19.63,19.73,104094.9101
2012-05-25 11:30:00,19.72,19.73,19.66,19.73,88021.4313050134,19.72,19.73,19.66,19.73,88021.4313
2012-05-25 12:00:00,19.72,19.81,19.7,19.7,126674.32070417146,19.72,19.81,19.7,19.7,126674.3207
2012-05-25 12:30:00,19.7,19.75,19.7,19.73,64293.9150401837,19.7,19.75,19.7,19.73,64293.915
2012-05-25 13:00:00,19.72,19.76,19.71,19.75,59318.79066207425,19.72,19.76,19.71,19.75,59318.7907
2012-05-25 13:30:00,19.76,19.77,19.75,19.76,68503.63566781477,19.76,19.77,19.75,19.76,68503.6357
2012-05-25 14:00:00,19.76,19.77,19.72,19.74,92996.55568312285,19.76,19.77,19.72,19.74,92996.5557
2012-05-25 14:30:00,19.74,19.76,19.7,19.71,128587.8300803674,19.74,19.76,19.7,19.71,128587.8301
2012-05-25 15:00:00,19.71,19.74,19.68,19.71,151549.9425947187,19.71,19.74,19.68,19.71,151549.9426
2012-05-25 15:30:00,19.71,19.76,19.7,19.74,230769.2307692308,19.71,19.76,19.7,19.74,230769.2308
2012-05-29 09:30:00,19.88,19.91,19.78,19.9,67738.2319173364,19.88,19.91,19.78,19.9,67738.2319
2012-05-29 10:00:00,19.85,19.98,19.83,19.96,77688.4806735553,19.85,19.98,19.83,19.96,77688.4807
2012-05-29 10:30:00,19.97,20.05,19.97,20.01,104860.3138155377,19.97,20.05,19.97,20.01,104860.3138
2012-05-29 11:00:00,19.99,20.01,19.95,19.99,138155.37696134712,19.99,20.01,19.95,19.99,138155.377
2012-05-29 11:30:00,19.98,19.99,19.82,19.83,80367.39380022962,19.98,19.99,19.82,19.83,80367.3938
2012-05-29 12:00:00,19.83,19.83,19.75,19.81,88786.83505549177,19.83,19.83,19.75,19.81,88786.8351
2012-05-29 12:30:00,19.82,19.84,19.77,19.79,88021.4313050134,19.82,19.84,19.77,19.79,88021.4313
2012-05-29 13:00:00,19.79,19.83,19.78,19.8,99119.78568694986,19.79,19.83,19.78,19.8,99119.7857
2012-05-29 13:30:00,19.79,19.85,19.79,19.85,58170.68503635668,19.79,19.85,19.79,19.85,58170.685
2012-05-29 14:00:00,19.83,19.88,19.81,19.88,52430.15690776885,19.83,19.88,19.81,19.88,52430.1569
2012-05-29 14:30:00,19.88,19.89,19.85,19.89,33677.7650210486,19.88,19.89,19.85,19.89,33677.765
2012-05-29 15:00:00,19.9,19.93,19.87,19.92,171067.73823191735,19.9,19.93,19.87,19.92,171067.7382
2012-05-29 15:30:00,19.92,19.98,19.9,19.93,231534.6345197092,19.92,19.98,19.9,19.93,231534.6345
2012-05-30 09:30:00,19.79,19.79,19.57,19.61,230769.2307692308,19.79,19.79,19.57,19.61,230769.2308
2012-05-30 10:00:00,19.59,19.66,19.56,19.66,190585.533869116,19.59,19.66,19.56,19.66,190585.5339
2012-05-30 10:30:00,19.64,19.67,19.55,19.56,145809.4144661309,19.64,19.67,19.55,19.56,145809.4145
2012-05-30 11:00:00,19.55,19.61,19.55,19.57,76157.67317259854,19.55,19.61,19.55,19.57,76157.6732
2012-05-30 11:30:00,19.58,19.58,19.53,19.55,48985.84003061615,19.58,19.58,19.53,19.55,48985.84
2012-05-30 12:00:00,19.56,19.56,19.49,19.49,47455.0325296594,19.56,19.56,19.49,19.49,47455.0325
2012-05-30 12:30:00,19.5,19.55,19.5,19.55,46689.62877918102,19.5,19.55,19.5,19.55,46689.6288
2012-05-30 13:00:00,19.56,19.56,19.52,19.53,70417.14504401071,19.56,19.56,19.52,19.53,70417.145
2012-05-30 13:30:00,19.54,19.6,19.53,19.57,69651.74129353234,19.54,19.6,19.53,19.57,69651.7413
2012-05-30 14:00:00,19.58,19.61,19.55,19.56,85725.22005357826,19.58,19.61,19.55,19.56,85725.2201
2012-05-30 14:30:00,19.56,19.59,19.55,19.56,42479.90815154994,19.56,19.59,19.55,19.56,42479.9082
2012-05-30 15:00:00,19.56,19.58,19.5,19.58,89934.94068120934,19.56,19.58,19.5,19.58,89934.9407
2012-05-30 15:30:00,19.56,19.59,19.53,19.56,236127.05702257945,19.56,19.59,19.53,19.56,236127.057
2012-05-31 09:30:00,19.48,19.5,19.34,19.37,172215.8438576349,19.48,19.5,19.34,19.37,172215.8439
2012-05-31 10:00:00,19.34,19.38,19.29,19.33,101798.6988136242,19.34,19.38,19.29,19.33,101798.6988
2012-05-31 10:30:00,19.32,19.33,19.26,19.29,110600.84194412552,19.32,19.33,19.26,19.29,110600.8419
2012-05-31 11:00:00,19.28,19.32,19.22,19.32,135476.4638346728,19.28,19.32,19.22,19.32,135476.4638
2012-05-31 11:30:00,19.33,19.39,19.33,19.34,89552.23880597015,19.33,19.39,19.33,19.34,89552.2388
2012-05-31 12:00:00,19.36,19.41,19.35,19.39,88786.83505549177,19.36,19.41,19.35,19.39,88786.8351
2012-05-31 12:30:00,19.4,19.41,19.35,19.36,37122.0818982013,19.4,19.41,19.35,19.36,37122.0819
2012-05-31 13:00:00,19.37,19.48,19.37,19.42,55109.07003444317,19.37,19.48,19.37,19.42,55109.07
2012-05-31 13:30:00,19.41,19.45,19.38,19.4,39800.99502487562,19.41,19.45,19.38,19.4,39800.995
2012-05-31 14:00:00,19.4,19.46,19.4,19.44,89934.94068120934,19.4,19.46,19.4,19.44,89934.9407
2012-05-31 14:30:00,19.43,19.47,19.41,19.41,119402.98507462688,19.43,19.47,19.41,19.41,119402.9851
2012-05-31 15:00:00,19.43,19.51,19.4,19.49,166858.01760428626,19.43,19.51,19.4,19.49,166858.0176
2012-05-31 15:30:00,19.49,19.54,19.39,19.42,391504.0183696901,19.49,19.54,19.39,19.42,391504.0184
2012-06-01 09:30:00,19.1,19.15,19.02,19.1,266360.5051664753,19.1,19.15,19.02,19.1,266360.5052
2012-06-01 10:00:00,19.1,19.12,18.98,19.02,149253.73134328358,19.1,19.12,18.98,19.02,149253.7313
2012-06-01 10:30:00,19.01,19.01,18.95,18.95,187523.91886720245,19.01,19.01,18.95,18.95,187523.9189
2012-06-01 11:00:00,18.95,18.97,18.91,18.91,156907.76884806735,18.95,18.97,18.91,18.91,156907.7688
2012-06-01 11:30:00,18.91,18.94,18.88,18.91,518561.0409491007,18.91,18.94,18.88,18.91,518561.0409
2012-06-01 12:00:00,18.91,18.96,18.88,18.89,317259.8545732874,18.91,18.96,18.88,18.89,317259.8546
2012-06-01 12:30:00,18.9,18.92,18.87,18.91,74244.1637964026,18.9,18.92,18.87,18.91,74244.1638
2012-06-01 13:00:00,18.91,18.91,18.84,18.84,187523.91886720245,18.91,18.91,18.84,18.84,187523.9189
2012-06-01 13:30:00,18.84,18.87,18.82,18.84,125143.51320321472,18.84,18.87,18.82,18.84,125143.5132
2012-06-01 14:00:00,18.85,18.92,18.81,18.9,126674.32070417146,18.85,18.92,18.81,18.9,126674.3207
2012-06-01 14:30:00,18.9,18.95,18.84,18.84,243781.0945273632,18.9,18.95,18.84,18.84,243781.0945
2012-06-01 15:00:00,18.84,18.9,18.82,18.84,378109.4527363184,18.84,18.9,18.82,18.84,378109.4527
2012-06-01 15:30:00,18.83,18.94,18.83,18.91,470723.3065442021,18.83,18.94,18.83,18.91,470723.3065
2012-06-04 09:30:00,18.88,18.98,18.84,18.93,344431.6877152698,18.88,18.98,18.84,18.93,344431.6877
2012-06-04 10:00:00,18.92,19.0,18.87,18.94,236892.4607730578,18.92,19.0,18.87,18.94,236892.4608
2012-06-04 10:30:00,18.94,18.99,18.89,18.97,234978.95139686184,18.94,18.99,18.89,18.97,234978.9514
2012-06-04 11:00:00,18.96,19.01,18.95,18.96,130501.33945656336,18.96,19.01,18.95,18.96,130501.3395
2012-06-04 11:30:00,18.96,19.0,18.96,18.99,78836.58629927287,18.96,19.0,18.96,18.99,78836.5863
2012-06-04 12:00:00,18.98,19.0,18.9,18.91,97206.27631075392,18.98,19.0,18.9,18.91,97206.2763
2012-06-04 12:30:00,18.9,18.94,18.9,18.92,44010.7156525067,18.9,18.94,18.9,18.92,44010.7157
2012-06-04 13:00:00,18.92,18.95,18.89,18.92,68503.63566781477,18.92,18.95,18.89,18.92,68503.6357
2012-06-04 13:30:00,18.92,18.95,18.88,18.92,57787.98316111749,18.92,18.95,18.88,18.92,57787.9832
2012-06-04 14:00:00,18.92,18.96,18.89,18.95,71947.95254496747,18.92,18.96,18.89,18.95,71947.9525
2012-06-04 14:30:00,18.95,19.02,18.94,18.95,114427.8606965174,18.95,19.02,18.94,18.95,114427.8607
2012-06-04 15:00:00,18.95,19.0,18.94,19.0,213547.64638346728,18.95,19.0,18.94,19.0,213547.6464
2012-06-04 15:30:00,18.99,19.1,18.94,19.08,398009.9502487562,18.99,19.1,18.94,19.08,398009.9502
2012-06-05 09:30:00,19.09,19.18,19.0,19.15,300420.9720627631,19.09,19.18,19.0,19.15,300420.9721
2012-06-05 10:00:00,19.15,19.24,19.15,19.18,272866.43704554153,19.15,19.24,19.15,19.18,272866.437
2012-06-05 10:30:00,19.19,19.2,19.03,19.05,89934.94068120934,19.19,19.2,19.03,19.05,89934.9407
2012-06-05 11:00:00,19.05,19.16,19.04,19.12,88404.13318025258,19.05,19.16,19.04,19.12,88404.1332
2012-06-05 11:30:00,19.13,19.16,19.08,19.09,67355.5300420972,19.13,19.16,19.08,19.09,67355.53
2012-06-05 12:00:00,19.09,19.18,19.09,19.16,37887.48564867968,19.09,19.18,19.09,19.16,37887.4856
2012-06-05 12:30:00,19.18,19.23,19.18,19.19,99119.78568694986,19.18,19.23,19.18,19.19,99119.7857
2012-06-05 13:00:00,19.2,19.2,19.15,19.17,40566.398775354,19.2,19.2,19.15,19.17,40566.3988
2012-06-05 13:30:00,19.18,19.28,19.17,19.26,137007.27133562954,19.18,19.28,19.17,19.26,137007.2713
2012-06-05 14:00:00,19.26,19.33,19.24,19.31,60466.89628779182,19.26,19.33,19.24,19.31,60466.8963
2012-06-05 14:30:00,19.31,19.34,19.29,19.33,50133.94565633372,19.31,19.34,19.29,19.33,50133.9457
2012-06-05 15:00:00,19.33,19.36,19.29,19.31,132032.1469575201,19.33,19.36,19.29,19.31,132032.147
2012-06-05 15:30:00,19.31,19.42,19.3,19.39,520474.55032529664,19.31,19.42,19.3,19.39,520474.5503
2012-06-06 09:30:00,19.49,19.53,19.41,19.48,277841.561423651,19.49,19.53,19.41,19.48,277841.5614
2012-06-06 10:00:00,19.47,19.53,19.45,19.47,87638.7294297742,19.47,19.53,19.45,19.47,87638.7294
2012-06-06 10:30:00,19.47,19.54,19.46,19.48,146574.81821660927,19.47,19.54,19.46,19.48,146574.8182
2012-06-06 11:00:00,19.5,19.51,19.44,19.47,65442.02066590127,19.5,19.51,19.44,19.47,65442.0207
2012-06-06 11:30:00,19.47,19.49,19.44,19.47,114810.5625717566,19.47,19.49,19.44,19.47,114810.5626
2012-06-06 12:00:00,19.47,19.49,19.45,19.46,61615.00191350938,19.47,19.49,19.45,19.46,61615.0019
2012-06-06 12:30:00,19.46,19.49,19.46,19.46,91083.0463069269,19.46,19.49,19.46,19.46,91083.0463
2012-06-06 13:00:00,19.46,19.48,19.44,19.48,93379.25755836203,19.46,19.48,19.44,19.48,93379.2576
2012-06-06 13:30:00,19.49,19.49,19.44,19.44,50516.6475315729,19.49,19.49,19.44,19.44,50516.6475
2012-06-06 14:00:00,19.45,19.47,19.4,19.44,106773.82319173364,19.45,19.47,19.4,19.44,106773.8232
2012-06-06 14:30:00,19.44,19.47,19.43,19.45,35973.976272483735,19.44,19.47,19.43,19.45,35973.9763
2012-06-06 15:00:00,19.46,19.47,19.42,19.43,159969.38384998086,19.46,19.47,19.42,19.43,159969.3838
2012-06-06 15:30:00,19.43,19.47,19.43,19.45,339073.8614619212,19.43,19.47,19.43,19.45,339073.8615
2012-06-07 09:30:00,19.64,19.71,19.54,19.54,244929.2001530808,19.64,19.71,19.54,19.54,244929.2002
2012-06-07 10:00:00,19.54,19.57,19.48,19.54,230769.2307692308,19.54,19.57,19.48,19.54,230769.2308
2012-06-07 10:30:00,19.54,19.55,19.46,19.5,313050.1339456564,19.54,19.55,19.46,19.5,313050.1339
2012-06-07 11:00:00,19.5,19.51,19.46,19.47,128205.12820512822,19.5,19.51,19.46,19.47,128205.1282
2012-06-07 11:30:00,19.46,19.49,19.45,19.45,111748.94756984308,19.46,19.49,19.45,19.45,111748.9476
2012-06-07 12:00:00,19.44,19.48,19.42,19.45,205893.6088786835,19.44,19.48,19.42,19.45,205893.6089
2012-06-07 12:30:00,19.45,19.53,19.44,19.5,128970.5319556066,19.45,19.53,19.44,19.5,128970.532
2012-06-07 13:00:00,19.51,19.56,19.5,19.55,54726.36815920398,19.51,19.56,19.5,19.55,54726.3682
2012-06-07 13:30:00,19.54,19.54,19.47,19.49,55491.77190968236,19.54,19.54,19.47,19.49,55491.7719
2012-06-07 14:00:00,19.49,19.51,19.47,19.5,37122.0818982013,19.49,19.51,19.47,19.5,37122.0819
2012-06-07 14:30:00,19.49,19.5,19.44,19.45,44393.417527745885,19.49,19.5,19.44,19.45,44393.4175
2012-06-07 15:00:00,19.44,19.46,19.4,19.42,83811.71067738232,19.44,19.46,19.4,19.42,83811.7107
2012-06-07 15:30:00,19.42,19.43,19.34,19.34,234978.95139686184,19.42,19.43,19.34,19.34,234978.9514
2012-06-08 09:30:00,19.34,19.39,19.25,19.28,259471.87141217,19.34,19.39,19.25,19.28,259471.8714
2012-06-08 10:00:00,19.29,19.39,19.27,19.38,101798.6988136242,19.29,19.39,19.27,19.38,101798.6988
2012-06-08 10:30:00,19.38,19.49,19.37,19.44,171450.44010715652,19.38,19.49,19.37,19.44,171450.4401
2012-06-08 11:00:00,19.44,19.44,19.38,19.42,101033.2950631458,19.44,19.44,19.38,19.42,101033.2951
2012-06-08 11:30:00,19.41,19.44,19.39,19.39,79219.28817451205,19.41,19.44,19.39,19.39,79219.2882
2012-06-08 12:00:00,19.39,19.44,19.39,19.4,57022.57941063911,19.39,19.44,19.39,19.4,57022.5794
2012-06-08 12:30:00,19.41,19.44,19.41,19.41,123612.70570225795,19.41,19.44,19.41,19.41,123612.7057
2012-06-08 13:00:00,19.42,19.45,19.4,19.41,59701.49253731344,19.42,19.45,19.4,19.41,59701.4925
2012-06-08 13:30:00,19.41,19.46,19.41,19.43,54726.36815920398,19.41,19.46,19.41,19.43,54726.3682
2012-06-08 14:00:00,19.42,19.42,19.38,19.4,90700.34443168771,19.42,19.42,19.38,19.4,90700.3444
2012-06-08 14:30:00,19.4,19.43,19.37,19.38,88786.83505549177,19.4,19.43,19.37,19.38,88786.8351
2012-06-08 15:00:00,19.38,19.42,19.38,19.38,133562.95445847686,19.38,19.42,19.38,19.38,133562.9545
2012-06-08 15:30:00,19.39,19.43,19.38,19.41,418293.1496364332,19.39,19.43,19.38,19.41,418293.1496
2012-06-11 09:30:00,19.51,19.59,19.33,19.34,209720.6276310754,19.51,19.59,19.33,19.34,209720.6276
2012-06-11 10:00:00,19.35,19.42,19.33,19.4,220053.5782625335,19.35,19.42,19.33,19.4,220053.5783
2012-06-11 10:30:00,19.41,19.48,19.4,19.41,154994.25947187142,19.41,19.48,19.4,19.41,154994.2595
2012-06-11 11:00:00,19.43,19.49,19.41,19.43,161500.19135093762,19.43,19.49,19.41,19.43,161500.1914
2012-06-11 11:30:00,19.43,19.46,19.33,19.46,275545.35017221584,19.43,19.46,19.33,19.46,275545.3502
2012-06-11 12:00:00,19.46,19.47,19.42,19.44,60084.19441255263,19.46,19.47,19.42,19.44,60084.1944
2012-06-11 12:30:00,19.44,19.45,19.42,19.43,99119.78568694986,19.44,19.45,19.42,19.43,99119.7857
2012-06-11 13:00:00,19.43,19.45,19.41,19.41,73478.76004592422,19.43,19.45,19.41,19.41,73478.76
2012-06-11 13:30:00,19.41,19.46,19.41,19.46,79601.99004975124,19.41,19.46,19.41,19.46,79601.99
2012-06-11 14:00:00,19.45,19.45,19.33,19.33,75774.97129735936,19.45,19.45,19.33,19.33,75774.9713
2012-06-11 14:30:00,19.33,19.38,19.33,19.37,190585.533869116,19.33,19.38,19.33,19.37,190585.5339
2012-06-11 15:00:00,19.36,19.37,19.28,19.29,133562.95445847686,19.36,19.37,19.28,19.29,133562.9545
2012-06-11 15:30:00,19.3,19.33,19.2,19.23,238423.26827401447,19.3,19.33,19.2,19.23,238423.2683
2012-06-12 09:30:00,19.32,19.32,19.17,19.27,168771.52698048222,19.32,19.32,19.17,19.27,168771.527
2012-06-12 10:00:00,19.27,19.32,19.2,19.25,150019.13509376196,19.27,19.32,19.2,19.25,150019.1351
2012-06-12 10:30:00,19.26,19.28,19.2,19.23,286261.0026789131,19.26,19.28,19.2,19.23,286261.0027
2012-06-12 11:00:00,19.24,19.46,19.24,19.42,159203.98009950249,19.24,19.46,19.24,19.42,159203.9801
2012-06-12 11:30:00,19.44,19.47,19.39,19.4,73478.76004592422,19.44,19.47,19.39,19.4,73478.76
2012-06-12 12:00:00,19.41,19.42,19.33,19.33,228473.01951779565,19.41,19.42,19.33,19.33,228473.0195
2012-06-12 12:30:00,19.33,19.35,19.31,19.31,69269.03941829315,19.33,19.35,19.31,19.31,69269.0394
2012-06-12 13:00:00,19.31,19.37,19.29,19.32,92613.85380788366,19.31,19.37,19.29,19.32,92613.8538
2012-06-12 13:30:00,19.32,19.39,19.31,19.39,150019.13509376196,19.32,19.39,19.31,19.39,150019.1351
2012-06-12 14:00:00,19.39,19.4,19.36,19.38,247225.4114045159,19.39,19.4,19.36,19.38,247225.4114
2012-06-12 14:30:00,19.39,19.42,19.37,19.4,83811.71067738232,19.39,19.42,19.37,19.4,83811.7107
2012-06-12 15:00:00,19.4,19.41,19.37,19.4,136624.56946039037,19.4,19.41,19.37,19.4,136624.5695
2012-06-12 15:30:00,19.4,19.45,19.36,19.45,222732.4913892078,19.4,19.45,19.36,19.45,222732.4914
2012-06-13 09:30:00,19.39,19.51,19.31,19.36,66207.42441637964,19.39,19.51,19.31,19.36,66207.4244
2012-06-13 10:00:00,19.38,19.48,19.36,19.45,78453.88442403368,19.38,19.48,19.36,19.45,78453.8844
2012-06-13 10:30:00,19.46,19.57,19.45,19.56,56639.87753539992,19.46,19.57,19.45,19.56,56639.8775
2012-06-13 11:00:00,19.56,19.56,19.45,19.45,131266.74320704173,19.56,19.56,19.45,19.45,131266.7432
2012-06-13 11:30:00,19.47,19.51,19.41,19.43,138538.0788365863,19.47,19.51,19.41,19.43,138538.0788
2012-06-13 12:00:00,19.44,19.45,19.41,19.44,75392.26942212017,19.44,19.45,19.41,19.44,75392.2694
2012-06-13 12:30:00,19.43,19.5,19.43,19.46,48985.84003061615,19.43,19.5,19.43,19.46,48985.84
2012-06-13 13:00:00,19.46,19.48,19.43,19.47,94910.0650593188,19.46,19.48,19.43,19.47,94910.0651
2012-06-13 13:30:00,19.47,19.49,19.43,19.44,166092.61385380788,19.47,19.49,19.43,19.44,166092.6139
2012-06-13 14:00:00,19.44,19.48,19.43,19.47,147722.92384232685,19.44,19.48,19.43,19.47,147722.9238
2012-06-13 14:30:00,19.47,19.48,19.43,19.47,145044.01071565252,19.47,19.48,19.43,19.47,145044.0107
2012-06-13 15:00:00,19.47,19.48,19.37,19.38,153080.75009567547,19.47,19.48,19.37,19.38,153080.7501
2012-06-13 15:30:00,19.37,19.4,19.3,19.38,178721.77573670112,19.37,19.4,19.3,19.38,178721.7757
2012-06-14 09:30:00,19.42,19.65,19.42,19.65,97206.27631075392,19.42,19.65,19.42,19.65,97206.2763
2012-06-14 10:00:00,19.65,19.7,19.64,19.69,117872.17757367012,19.65,19.7,19.64,19.69,117872.1776
2012-06-14 10:30:00,19.68,19.7,19.65,19.69,51282.05128205128,19.68,19.7,19.65,19.69,51282.0513
2012-06-14 11:00:00,19.68,19.72,19.68,19.72,48985.84003061615,19.68,19.72,19.68,19.72,48985.84
2012-06-14 11:30:00,19.72,19.76,19.68,19.68,71565.25066972828,19.72,19.76,19.68,19.68,71565.2507
2012-06-14 12:00:00,19.69,19.71,19.68,19.68,57787.98316111749,19.69,19.71,19.68,19.68,57787.9832
2012-06-14 12:30:00,19.69,19.73,19.68,19.73,34443.16877152698,19.69,19.73,19.68,19.73,34443.1688
2012-06-14 13:00:00,19.73,19.75,19.68,19.69,56257.175660160734,19.73,19.75,19.68,19.69,56257.1757
2012-06-14 13:30:00,19.68,19.71,19.68,19.69,41714.504401071565,19.68,19.71,19.68,19.69,41714.5044
2012-06-14 14:00:00,19.68,19.68,19.61,19.61,161117.48947569844,19.68,19.68,19.61,19.61,161117.4895
2012-06-14 14:30:00,19.61,19.61,19.52,19.52,49368.54190585534,19.61,19.61,19.52,19.52,49368.5419
2012-06-14 15:00:00,19.52,19.71,19.52,19.67,234596.24952162267,19.52,19.71,19.52,19.67,234596.2495
2012-06-14 15:30:00,19.66,19.85,19.65,19.78,848067.3555300421,19.66,19.85,19.65,19.78,848067.3555
2012-06-15 09:30:00,19.79,19.93,19.77,19.89,810562.5717566017,19.79,19.93,19.77,19.89,810562.5718
2012-06-15 10:00:00,19.89,20.01,19.89,20.01,339456.5633371604,19.89,20.01,19.89,20.01,339456.5633
2012-06-15 10:30:00,20.02,20.09,19.99,20.05,148105.62571756603,20.02,20.09,19.99,20.05,148105.6257
2012-06-15 11:00:00,20.05,20.07,20.01,20.07,131649.4450822809,20.05,20.07,20.01,20.07,131649.4451
2012-06-15 11:30:00,20.07,20.12,20.01,20.03,187906.62074244165,20.07,20.12,20.01,20.03,187906.6207
2012-06-15 12:00:00,20.03,20.08,20.03,20.06,85342.51817833907,20.03,20.08,20.03,20.06,85342.5182
2012-06-15 12:30:00,20.06,20.13,20.05,20.13,107156.52506697284,20.06,20.13,20.05,20.13,107156.5251
2012-06-15 13:00:00,20.13,20.17,20.12,20.13,132032.1469575201,20.13,20.17,20.12,20.13,132032.147
2012-06-15 13:30:00,20.12,20.27,20.12,20.25,362801.37772675086,20.12,20.27,20.12,20.25,362801.3777
2012-06-15 14:00:00,20.25,20.25,20.2,20.24,166858.01760428626,20.25,20.25,20.2,20.24,166858.0176
2012-06-15 14:30:00,20.24,20.27,20.17,20.21,220436.28013777267,20.24,20.27,20.17,20.21,220436.2801
2012-06-15 15:00:00,20.21,20.31,20.2,20.3,321852.2770761577,20.21,20.31,20.2,20.3,321852.2771
2012-06-15 15:30:00,20.3,20.38,20.27,20.35,1067355.5300420972,20.3,20.38,20.27,20.35,1067355.53
2012-06-18 09:30:00,20.16,20.53,20.15,20.51,397244.54649827786,20.16,20.53,20.15,20.51,397244.5465
2012-06-18 10:00:00,20.51,20.59,20.46,20.52,384615.3846153846,20.51,20.59,20.46,20.52,384615.3846
2012-06-18 10:30:00,20.52,20.61,20.48,20.54,205128.20512820515,20.52,20.61,20.48,20.54,205128.2051
2012-06-18 11:00:00,20.55,20.61,20.44,20.61,282051.28205128206,20.55,20.61,20.44,20.61,282051.2821
2012-06-18 11:30:00,20.6,20.64,20.52,20.55,247990.81515499428,20.6,20.64,20.52,20.55,247990.8152
2012-06-18 12:00:00,20.54,20.61,20.52,20.59,146192.11634137007,20.54,20.61,20.52,20.59,146192.1163
2012-06-18 12:30:00,20.59,20.64,20.58,20.61,118637.5813241485,20.59,20.64,20.58,20.61,118637.5813
2012-06-18 13:00:00,20.62,20.66,20.6,20.66,138920.7807118255,20.62,20.66,20.6,20.66,138920.7807
2012-06-18 13:30:00,20.66,20.69,20.63,20.68,174894.75698430924,20.66,20.69,20.63,20.68,174894.757
2012-06-18 14:00:00,20.68,20.68,20.65,20.67,116341.37007271335,20.68,20.68,20.65,20.67,116341.3701
2012-06-18 14:30:00,20.67,20.73,20.66,20.71,208189.82013011863,20.67,20.73,20.66,20.71,208189.8201
2012-06-18 15:00:00,20.72,20.72,20.62,20.65,611940.2985074627,20.72,20.72,20.62,20.65,611940.2985
2012-06-18 15:30:00,20.64,20.69,20.61,20.67,608113.2797550708,20.64,20.69,20.61,20.67,608113.2798
2012-06-19 09:30:00,20.69,20.84,20.66,20.83,316877.1526980482,20.69,20.84,20.66,20.83,316877.1527
2012-06-19 10:00:00,20.83,20.97,20.82,20.96,370838.1171067738,20.83,20.97,20.82,20.96,370838.1171
2012-06-19 10:30:00,20.97,21.0,20.92,20.97,311136.6245694604,20.97,21.0,20.92,20.97,311136.6246
2012-06-19 11:00:00,20.97,20.99,20.93,20.94,118254.8794489093,20.97,20.99,20.93,20.94,118254.8794
2012-06-19 11:30:00,20.94,20.96,20.93,20.94,200535.7826253349,20.94,20.96,20.93,20.94,200535.7826
2012-06-19 12:00:00,20.95,20.98,20.94,20.96,132414.84883275928,20.95,20.98,20.94,20.96,132414.8488
2012-06-19 12:30:00,20.96,20.96,20.9,20.92,125908.91695369309,20.96,20.96,20.9,20.92,125908.917
2012-06-19 13:00:00,20.92,20.94,20.91,20.92,103712.20818982011,20.92,20.94,20.91,20.92,103712.2082
2012-06-19 13:30:00,20.93,20.93,20.9,20.9,119785.68694986608,20.93,20.93,20.9,20.9,119785.6869
2012-06-19 14:00:00,20.91,20.92,20.9,20.9,99502.48756218904,20.91,20.92,20.9,20.9,99502.4876
2012-06-19 14:30:00,20.91,20.91,20.84,20.87,192499.0432453119,20.91,20.91,20.84,20.87,192499.0432
2012-06-19 15:00:00,20.87,20.92,20.85,20.85,279755.07079984696,20.87,20.92,20.85,20.85,279755.0708
2012-06-19 15:30:00,20.85,20.87,20.79,20.83,610026.7891312668,20.85,20.87,20.79,20.83,610026.7891
2012-06-20 09:30:00,20.86,20.92,20.65,20.67,96823.57443551472,20.86,20.92,20.65,20.67,96823.5744
2012-06-20 10:00:00,20.68,20.69,20.6,20.63,153080.75009567547,20.68,20.69,20.6,20.63,153080.7501
2012-06-20 10:30:00,20.62,20.64,20.56,20.57,176808.26636050516,20.62,20.64,20.56,20.57,176808.2664
2012-06-20 11:00:00,20.58,20.63,20.55,20.56,229238.42326827403,20.58,20.63,20.55,20.56,229238.4233
2012-06-20 11:30:00,20.56,20.56,20.53,20.53,135476.4638346728,20.56,20.56,20.53,20.53,135476.4638
2012-06-20 12:00:00,20.53,20.56,20.45,20.47,333333.3333333334,20.53,20.56,20.45,20.47,333333.3333
2012-06-20 12:30:00,20.47,20.51,20.35,20.47,233830.8457711443,20.47,20.51,20.35,20.47,233830.8458
2012-06-20 13:00:00,20.47,20.54,20.47,20.48,221967.08763872943,20.47,20.54,20.47,20.48,221967.0876
2012-06-20 13:30:00,20.48,20.51,20.44,20.47,161117.48947569844,20.48,20.51,20.44,20.47,161117.4895
2012-06-20 14:00:00,20.47,20.47,20.37,20.4,199770.37887485648,20.47,20.47,20.37,20.4,199770.3789
2012-06-20 14:30:00,20.4,20.42,20.34,20.37,245311.90202831995,20.4,20.42,20.34,20.37,245311.902
2012-06-20 15:00:00,20.37,20.38,20.33,20.38,322234.9789513969,20.37,20.38,20.33,20.38,322234.979
2012-06-20 15:30:00,20.37,20.41,20.35,20.38,733639.4948335247,20.37,20.41,20.35,20.38,733639.4948
2012-06-21 09:30:00,20.38,20.5,20.37,20.37,138538.0788365863,20.38,20.5,20.37,20.37,138538.0788
2012-06-21 10:00:00,20.37,20.37,20.23,20.33,322234.9789513969,20.37,20.37,20.23,20.33,322234.979
2012-06-21 10:30:00,20.33,20.38,20.29,20.31,245694.60390355915,20.33,20.38,20.29,20.31,245694.6039
2012-06-21 11:00:00,20.31,20.31,20.16,20.19,155759.6632223498,20.31,20.31,20.16,20.19,155759.6632
2012-06-21 11:30:00,20.18,20.24,20.15,20.23,141599.6938384998,20.18,20.24,20.15,20.23,141599.6938
2012-06-21 12:00:00,20.24,20.26,20.13,20.13,110983.54381936471,20.24,20.26,20.13,20.13,110983.5438
2012-06-21 12:30:00,20.13,20.16,20.11,20.14,97206.27631075392,20.13,20.16,20.11,20.14,97206.2763
2012-06-21 13:00:00,20.14,20.16,20.08,20.08,113279.75507079985,20.14,20.16,20.08,20.08,113279.7551
2012-06-21 13:30:00,20.09,20.11,20.04,20.06,86873.32567929583,20.09,20.11,20.04,20.06,86873.3257
2012-06-21 14:00:00,20.05,20.05,19.99,20.0,74626.86567164179,20.05,20.05,19.99,20.0,74626.8657
2012-06-21 14:30:00,20.0,20.03,19.96,19.98,76540.37504783773,20.0,20.03,19.96,19.98,76540.375
2012-06-21 15:00:00,19.98,19.98,19.86,19.96,388442.4033677765,19.98,19.98,19.86,19.96,388442.4034
2012-06-21 15:30:00,19.96,20.02,19.93,19.96,472254.1140451589,19.96,20.02,19.93,19.96,472254.114
2012-06-22 09:30:00,20.1,20.1,19.94,20.03,83046.30692690394,20.1,20.1,19.94,20.03,83046.3069
2012-06-22 10:00:00,20.05,20.08,19.99,20.07,93379.25755836203,20.05,20.08,19.99,20.07,93379.2576
2012-06-22 10:30:00,20.05,20.07,20.03,20.05,77688.4806735553,20.05,20.07,20.03,20.05,77688.4807
2012-06-22 11:00:00,20.05,20.1,20.03,20.03,83429.00880214313,20.05,20.1,20.03,20.03,83429.0088
2012-06-22 11:30:00,20.03,20.07,20.03,20.04,42862.61002678913,20.03,20.07,20.03,20.04,42862.61
2012-06-22 12:00:00,20.05,20.07,20.02,20.05,39418.29314963643,20.05,20.07,20.02,20.05,39418.2931
2012-06-22 12:30:00,20.03,20.06,20.01,20.05,134711.0600841944,20.03,20.06,20.01,20.05,134711.0601
2012-06-22 13:00:00,20.06,20.09,20.05,20.09,44010.7156525067,20.06,20.09,20.05,20.09,44010.7157
2012-06-22 13:30:00,20.09,20.13,20.08,20.13,141216.99196326063,20.09,20.13,20.08,20.13,141216.992
2012-06-22 14:00:00,20.13,20.17,20.13,20.17,42479.90815154994,20.13,20.17,20.13,20.17,42479.9082
2012-06-22 14:30:00,20.16,20.23,20.16,20.21,80367.39380022962,20.16,20.23,20.16,20.21,80367.3938
2012-06-22 15:00:00,20.21,20.22,20.17,20.19,71565.25066972828,20.21,20.22,20.17,20.19,71565.2507
2012-06-22 15:30:00,20.19,20.27,20.18,20.18,256410.25641025644,20.19,20.27,20.18,20.18,256410.2564
2012-06-25 09:30:00,20.1,20.1,19.9,19.99,88404.13318025258,20.1,20.1,19.9,19.99,88404.1332
2012-06-25 10:00:00,19.99,20.07,19.91,19.91,87256.02755453502,19.99,20.07,19.91,19.91,87256.0276
2012-06-25 10:30:00,19.93,19.95,19.89,19.89,72713.35629544585,19.93,19.95,19.89,19.89,72713.3563
2012-06-25 11:00:00,19.89,19.95,19.86,19.92,136624.56946039037,19.89,19.95,19.86,19.92,136624.5695
2012-06-25 11:30:00,19.92,19.94,19.9,19.93,88021.4313050134,19.92,19.94,19.9,19.93,88021.4313
2012-06-25 12:00:00,19.93,19.96,19.92,19.93,40566.398775354,19.93,19.96,19.92,19.93,40566.3988
2012-06-25 12:30:00,19.94,19.95,19.93,19.94,56257.175660160734,19.94,19.95,19.93,19.94,56257.1757
2012-06-25 13:00:00,19.94,19.94,19.89,19.92,45924.22502870264,19.94,19.94,19.89,19.92,45924.225
2012-06-25 13:30:00,19.93,19.97,19.91,19.94,152315.3463451971,19.93,19.97,19.91,19.94,152315.3463
2012-06-25 14:00:00,19.95,19.96,19.92,19.93,68503.63566781477,19.95,19.96,19.92,19.93,68503.6357
2012-06-25 14:30:00,19.93,19.93,19.91,19.92,71947.95254496747,19.93,19.93,19.91,19.92,71947.9525
2012-06-25 15:00:00,19.92,19.95,19.88,19.91,97206.27631075392,19.92,19.95,19.88,19.91,97206.2763
2012-06-25 15:30:00,19.91,19.92,19.88,19.88,174129.35323383086,19.91,19.92,19.88,19.88,174129.3532
2012-06-26 09:30:00,19.96,19.96,19.85,19.92,73861.46192116341,19.96,19.96,19.85,19.92,73861.4619
2012-06-26 10:00:00,19.96,19.96,19.8,19.82,185993.1113662457,19.96,19.96,19.8,19.82,185993.1114
2012-06-26 10:30:00,19.82,19.85,19.74,19.8,62763.10753922695,19.82,19.85,19.74,19.8,62763.1075
2012-06-26 11:00:00,19.8,19.82,19.72,19.75,118254.8794489093,19.8,19.82,19.72,19.75,118254.8794
2012-06-26 11:30:00,19.75,19.81,19.74,19.78,90317.64255644853,19.75,19.81,19.74,19.78,90317.6426
2012-06-26 12:00:00,19.77,19.81,19.77,19.78,64293.9150401837,19.77,19.81,19.77,19.78,64293.915
2012-06-26 12:30:00,19.77,19.81,19.77,19.78,56639.87753539992,19.77,19.81,19.77,19.78,56639.8775
2012-06-26 13:00:00,19.78,19.81,19.75,19.79,83046.30692690394,19.78,19.81,19.75,19.79,83046.3069
2012-06-26 13:30:00,19.79,19.8,19.76,19.78,217757.3670110984,19.79,19.8,19.76,19.78,217757.367
2012-06-26 14:00:00,19.78,19.85,19.78,19.84,105243.01569077688,19.78,19.85,19.78,19.84,105243.0157
2012-06-26 14:30:00,19.84,19.84,19.79,19.82,48603.13815537696,19.84,19.84,19.79,19.82,48603.1382
2012-06-26 15:00:00,19.82,19.87,19.82,19.85,71182.54879448909,19.82,19.87,19.82,19.85,71182.5488
2012-06-26 15:30:00,19.85,19.87,19.83,19.84,142365.09758897818,19.85,19.87,19.83,19.84,142365.0976
2012-06-27 09:30:00,19.98,20.16,19.95,20.12,145426.7125908917,19.98,20.16,19.95,20.12,145426.7126
2012-06-27 10:00:00,20.12,20.26,20.12,20.26,95292.76693455798,20.12,20.26,20.12,20.26,95292.7669
2012-06-27 10:30:00,20.26,20.26,20.19,20.19,59701.49253731344,20.26,20.26,20.19,20.19,59701.4925
2012-06-27 11:00:00,20.2,20.21,20.15,20.17,50516.6475315729,20.2,20.21,20.15,20.17,50516.6475
2012-06-27 11:30:00,20.18,20.26,20.16,20.24,59318.79066207425,20.18,20.26,20.16,20.24,59318.7907
2012-06-27 12:00:00,20.24,20.28,20.24,20.28,45541.52315346345,20.24,20.28,20.24,20.28,45541.5232
2012-06-27 12:30:00,20.28,20.31,20.27,20.28,48985.84003061615,20.28,20.31,20.27,20.28,48985.84
2012-06-27 13:00:00,20.28,20.28,20.22,20.23,46306.92690394183,20.28,20.28,20.22,20.23,46306.9269
2012-06-27 13:30:00,20.22,20.22,20.18,20.2,47837.73440489858,20.22,20.22,20.18,20.2,47837.7344
2012-06-27 14:00:00,20.2,20.23,20.18,20.18,78836.58629927287,20.2,20.23,20.18,20.18,78836.5863
2012-06-27 14:30:00,20.18,20.24,20.18,20.2,54343.66628396479,20.18,20.24,20.18,20.2,54343.6663
2012-06-27 15:00:00,20.2,20.25,20.18,20.25,98354.38193647147,20.2,20.25,20.18,20.25,98354.3819
2012-06-27 15:30:00,20.25,20.27,20.17,20.19,220818.98201301188,20.25,20.27,20.17,20.19,220818.982
2012-06-28 09:30:00,20.03,20.13,20.01,20.01,92996.55568312285,20.03,20.13,20.01,20.01,92996.5557
2012-06-28 10:00:00,20.03,20.16,20.01,20.07,65442.02066590127,20.03,20.16,20.01,20.07,65442.0207
2012-06-28 10:30:00,20.06,20.06,19.87,19.87,60084.19441255263,20.06,20.06,19.87,19.87,60084.1944
2012-06-28 11:00:00,19.87,20.0,19.85,20.0,70417.14504401071,19.87,20.0,19.85,20.0,70417.145
2012-06-28 11:30:00,20.01,20.05,20.01,20.02,41331.802525832376,20.01,20.05,20.01,20.02,41331.8025
2012-06-28 12:00:00,20.02,20.04,19.97,19.99,34825.87064676617,20.02,20.04,19.97,19.99,34825.8706
2012-06-28 12:30:00,19.99,20.01,19.96,20.01,35208.57252200536,19.99,20.01,19.96,20.01,35208.5725
2012-06-28 13:00:00,20.0,20.02,19.98,20.0,45158.82127822426,20.0,20.02,19.98,20.0,45158.8213
2012-06-28 13:30:00,20.0,20.01,19.95,19.98,59318.79066207425,20.0,20.01,19.95,19.98,59318.7907
2012-06-28 14:00:00,19.98,19.98,19.92,19.97,78453.88442403368,19.98,19.98,19.92,19.97,78453.8844
2012-06-28 14:30:00,19.96,20.01,19.95,20.01,55491.77190968236,19.96,20.01,19.95,20.01,55491.7719
2012-06-28 15:00:00,20.01,20.08,20.01,20.08,81132.797550708,20.01,20.08,20.01,20.08,81132.7976
2012-06-28 15:30:00,20.09,20.31,20.08,20.28,443934.17527745885,20.09,20.31,20.08,20.28,443934.1753
2012-06-29 09:30:00,20.54,20.77,20.46,20.56,150019.13509376196,20.54,20.77,20.46,20.56,150019.1351
2012-06-29 10:00:00,20.56,20.63,20.56,20.58,186375.8132414849,20.56,20.63,20.56,20.58,186375.8132
2012-06-29 10:30:00,20.57,20.6,20.56,20.58,114810.5625717566,20.57,20.6,20.56,20.58,114810.5626
2012-06-29 11:00:00,20.58,20.6,20.55,20.56,88404.13318025258,20.58,20.6,20.55,20.56,88404.1332
2012-06-29 11:30:00,20.56,20.57,20.55,20.56,64676.61691542289,20.56,20.57,20.55,20.56,64676.6169
2012-06-29 12:00:00,20.56,20.56,20.54,20.54,59318.79066207425,20.56,20.56,20.54,20.54,59318.7907
2012-06-29 12:30:00,20.54,20.58,20.53,20.56,73096.05817068504,20.54,20.58,20.53,20.56,73096.0582
2012-06-29 13:00:00,20.57,20.58,20.55,20.55,60849.598163031005,20.57,20.58,20.55,20.55,60849.5982
2012-06-29 13:30:00,20.55,20.57,20.53,20.56,83046.30692690394,20.55,20.57,20.53,20.56,83046.3069
2012-06-29 14:00:00,20.56,20.56,20.53,20.56,74244.1637964026,20.56,20.56,20.53,20.56,74244.1638
2012-06-29 14:30:00,20.56,20.56,20.53,20.54,54343.66628396479,20.56,20.56,20.53,20.54,54343.6663
2012-06-29 15:00:00,20.54,20.54,20.5,20.51,83429.00880214313,20.54,20.54,20.5,20.51,83429.0088
2012-06-29 15:30:00,20.51,20.54,20.48,20.51,500956.754688098,20.51,20.54,20.48,20.51,500956.7547
2012-07-02 09:30:00,20.67,20.73,20.5,20.64,241484.8832759281,20.67,20.73,20.5,20.64,241484.8833
2012-07-02 10:00:00,20.63,20.66,20.51,20.64,116341.37007271335,20.63,20.66,20.51,20.64,116341.3701
2012-07-02 10:30:00,20.64,20.66,20.61,20.62,72330.65442020666,20.64,20.66,20.61,20.62,72330.6544
2012-07-02 11:00:00,20.63,20.65,20.59,20.62,55874.473784921545,20.63,20.65,20.59,20.62,55874.4738
2012-07-02 11:30:00,20.61,20.64,20.59,20.59,41714.504401071565,20.61,20.64,20.59,20.59,41714.5044
2012-07-02 12:00:00,20.59,20.67,20.59,20.66,78071.18254879449,20.59,20.67,20.59,20.66,78071.1825
2012-07-02 12:30:00,20.66,20.7,20.66,20.67,82663.60505166475,20.66,20.7,20.66,20.67,82663.6051
2012-07-02 13:00:00,20.66,20.67,20.63,20.64,41331.802525832376,20.66,20.67,20.63,20.64,41331.8025
2012-07-02 13:30:00,20.64,20.65,20.6,20.61,47455.0325296594,20.64,20.65,20.6,20.61,47455.0325
2012-07-02 14:00:00,20.61,20.65,20.6,20.63,83046.30692690394,20.61,20.65,20.6,20.63,83046.3069
2012-07-02 14:30:00,20.64,20.65,20.62,20.62,82280.90317642556,20.64,20.65,20.62,20.62,82280.9032
2012-07-02 15:00:00,20.62,20.63,20.58,20.59,163413.70072713358,20.62,20.63,20.58,20.59,163413.7007
2012-07-02 15:30:00,20.59,20.63,20.56,20.62,309605.81706850365,20.59,20.63,20.56,20.62,309605.8171
2012-07-03 09:30:00,20.64,20.8,20.64,20.71,143513.20321469576,20.64,20.8,20.64,20.71,143513.2032
2012-07-03 10:00:00,20.73,20.77,20.71,20.74,75392.26942212017,20.73,20.77,20.71,20.74,75392.2694
2012-07-03 10:30:00,20.74,20.79,20.74,20.77,112897.05319556066,20.74,20.79,20.74,20.77,112897.0532
2012-07-03 11:00:00,20.77,20.81,20.76,20.8,118637.5813241485,20.77,20.81,20.76,20.8,118637.5813
2012-07-03 11:30:00,20.82,20.82,20.77,20.78,68886.33754305396,20.82,20.82,20.77,20.78,68886.3375
2012-07-03 12:00:00,20.78,20.8,20.74,20.74,52812.85878300804,20.78,20.8,20.74,20.74,52812.8588
2012-07-03 12:30:00,20.74,20.77,20.69,20.77,126291.61882893227,20.74,20.77,20.69,20.77,126291.6188
2012-07-05 09:30:00,20.6,20.75,20.6,20.61,230003.8270187524,20.6,20.75,20.6,20.61,230003.827
2012-07-05 10:00:00,20.6,20.64,20.57,20.63,51282.05128205128,20.6,20.64,20.57,20.63,51282.0513
2012-07-05 10:30:00,20.63,20.67,20.63,20.66,40183.69690011481,20.63,20.67,20.63,20.66,40183.6969
2012-07-05 11:00:00,20.66,20.71,20.63,20.68,115958.66819747417,20.66,20.71,20.63,20.68,115958.6682
2012-07-05 11:30:00,20.69,20.71,20.61,20.61,43245.31190202832,20.69,20.71,20.61,20.61,43245.3119
2012-07-05 12:00:00,20.61,20.62,20.57,20.6,36739.38002296211,20.61,20.62,20.57,20.6,36739.38
2012-07-05 12:30:00,20.59,20.65,20.57,20.63,34443.16877152698,20.59,20.65,20.57,20.63,34443.1688
2012-07-05 13:00:00,20.63,20.64,20.62,20.63,41714.504401071565,20.63,20.64,20.62,20.63,41714.5044
2012-07-05 13:30:00,20.63,20.66,20.63,20.64,82280.90317642556,20.63,20.66,20.63,20.64,82280.9032
2012-07-05 14:00:00,20.66,20.72,20.66,20.71,55491.77190968236,20.66,20.72,20.66,20.71,55491.7719
2012-07-05 14:30:00,20.71,20.71,20.68,20.68,24875.621890547263,20.71,20.71,20.68,20.68,24875.6219
2012-07-05 15:00:00,20.69,20.71,20.67,20.69,43628.01377726751,20.69,20.71,20.67,20.69,43628.0138
2012-07-05 15:30:00,20.69,20.71,20.66,20.68,248756.21890547263,20.69,20.71,20.66,20.68,248756.2189
2012-07-06 09:30:00,20.62,20.63,20.44,20.49,140834.29008802143,20.62,20.63,20.44,20.49,140834.2901
2012-07-06 10:00:00,20.48,20.51,20.44,20.5,200535.7826253349,20.48,20.51,20.44,20.5,200535.7826
2012-07-06 10:30:00,20.49,20.49,20.38,20.4,91465.74818216608,20.49,20.49,20.38,20.4,91465.7482
2012-07-06 11:00:00,20.4,20.41,20.33,20.35,103712.20818982011,20.4,20.41,20.33,20.35,103712.2082
2012-07-06 11:30:00,20.35,20.43,20.34,20.41,44393.417527745885,20.35,20.43,20.34,20.41,44393.4175
2012-07-06 12:00:00,20.42,20.43,20.35,20.37,60084.19441255263,20.42,20.43,20.35,20.37,60084.1944
2012-07-06 12:30:00,20.36,20.39,20.36,20.38,83811.71067738232,20.36,20.39,20.36,20.38,83811.7107
2012-07-06 13:00:00,20.38,20.39,20.34,20.34,56257.175660160734,20.38,20.39,20.34,20.34,56257.1757
2012-07-06 13:30:00,20.34,20.34,20.31,20.32,51282.05128205128,20.34,20.34,20.31,20.32,51282.0513
2012-07-06 14:00:00,20.32,20.33,20.3,20.3,63528.511289705326,20.32,20.33,20.3,20.3,63528.5113
2012-07-06 14:30:00,20.3,20.33,20.3,20.33,62380.40566398776,20.3,20.33,20.3,20.33,62380.4057
2012-07-06 15:00:00,20.33,20.36,20.3,20.34,92231.15193264448,20.33,20.36,20.3,20.34,92231.1519
2012-07-06 15:30:00,20.36,20.37,20.32,20.36,232300.0382701876,20.36,20.37,20.32,20.36,232300.0383
2012-07-09 09:30:00,20.56,20.56,20.35,20.39,134711.0600841944,20.56,20.56,20.35,20.39,134711.0601
2012-07-09 10:00:00,20.39,20.45,20.33,20.34,68886.33754305396,20.39,20.45,20.33,20.34,68886.3375
2012-07-09 10:30:00,20.33,20.36,20.31,20.36,30616.150019135097,20.33,20.36,20.31,20.36,30616.15
2012-07-09 11:00:00,20.36,20.38,20.36,20.37,22962.11251435132,20.36,20.38,20.36,20.37,22962.1125
2012-07-09 11:30:00,20.36,20.37,20.34,20.34,46306.92690394183,20.36,20.37,20.34,20.34,46306.9269
2012-07-09 12:00:00,20.33,20.35,20.31,20.31,78836.58629927287,20.33,20.35,20.31,20.31,78836.5863
2012-07-09 12:30:00,20.32,20.38,20.31,20.38,31381.553769613474,20.32,20.38,20.31,20.38,31381.5538
2012-07-09 13:00:00,20.38,20.4,20.37,20.39,42097.20627631075,20.38,20.4,20.37,20.39,42097.2063
2012-07-09 13:30:00,20.39,20.46,20.39,20.44,34443.16877152698,20.39,20.46,20.39,20.44,34443.1688
2012-07-09 14:00:00,20.44,20.44,20.38,20.39,81898.20130118637,20.44,20.44,20.38,20.39,81898.2013
2012-07-09 14:30:00,20.39,20.42,20.38,20.41,33295.063145809414,20.39,20.42,20.38,20.41,33295.0631
2012-07-09 15:00:00,20.41,20.48,20.4,20.47,77305.77879831611,20.41,20.48,20.4,20.47,77305.7788
2012-07-09 15:30:00,20.48,20.51,20.45,20.47,244929.2001530808,20.48,20.51,20.45,20.47,244929.2002
2012-07-10 09:30:00,20.6,20.71,20.54,20.61,150019.13509376196,20.6,20.71,20.54,20.61,150019.1351
2012-07-10 10:00:00,20.6,20.61,20.39,20.42,128587.8300803674,20.6,20.61,20.39,20.42,128587.8301
2012-07-10 10:30:00,20.42,20.43,20.35,20.4,114427.8606965174,20.42,20.43,20.35,20.4,114427.8607
2012-07-10 11:00:00,20.4,20.4,20.32,20.36,107156.52506697284,20.4,20.4,20.32,20.36,107156.5251
2012-07-10 11:30:00,20.37,20.51,20.37,20.51,127057.02257941064,20.37,20.51,20.37,20.51,127057.0226
2012-07-10 12:00:00,20.51,20.53,20.47,20.51,75774.97129735936,20.51,20.53,20.47,20.51,75774.9713
2012-07-10 12:30:00,20.51,20.55,20.51,20.51,66590.12629161883,20.51,20.55,20.51,20.51,66590.1263
2012-07-10 13:00:00,20.52,20.52,20.49,20.49,66972.82816685802,20.52,20.52,20.49,20.49,66972.8282
2012-07-10 13:30:00,20.49,20.53,20.48,20.52,81898.20130118637,20.49,20.53,20.48,20.52,81898.2013
2012-07-10 14:00:00,20.52,20.53,20.46,20.48,101033.2950631458,20.52,20.53,20.46,20.48,101033.2951
2012-07-10 14:30:00,20.48,20.49,20.42,20.44,86873.32567929583,20.48,20.49,20.42,20.44,86873.3257
2012-07-10 15:00:00,20.44,20.49,20.42,20.42,163796.40260237275,20.44,20.49,20.42,20.42,163796.4026
2012-07-10 15:30:00,20.42,20.53,20.4,20.51,432070.417145044,20.42,20.53,20.4,20.51,432070.4171
2012-07-11 09:30:00,20.51,20.57,20.43,20.53,73861.46192116341,20.51,20.57,20.43,20.53,73861.4619
2012-07-11 10:00:00,20.53,20.62,20.51,20.56,78836.58629927287,20.53,20.62,20.51,20.56,78836.5863
2012-07-11 10:30:00,20.56,20.59,20.54,20.56,64293.9150401837,20.56,20.59,20.54,20.56,64293.915
2012-07-11 11:00:00,20.56,20.61,20.54,20.57,40949.10065059319,20.56,20.61,20.54,20.57,40949.1007
2012-07-11 11:30:00,20.57,20.61,20.56,20.57,104094.91006505932,20.57,20.61,20.56,20.57,104094.9101
2012-07-11 12:00:00,20.58,20.61,20.51,20.51,55491.77190968236,20.58,20.61,20.51,20.51,55491.7719
2012-07-11 12:30:00,20.51,20.53,20.48,20.49,42479.90815154994,20.51,20.53,20.48,20.49,42479.9082
2012-07-11 13:00:00,20.49,20.51,20.45,20.5,60084.19441255263,20.49,20.51,20.45,20.5,60084.1944
2012-07-11 13:30:00,20.5,20.51,20.47,20.49,58553.386911595866,20.5,20.51,20.47,20.49,58553.3869
2012-07-11 14:00:00,20.48,20.51,20.4,20.45,178339.07386146192,20.48,20.51,20.4,20.45,178339.0739
2012-07-11 14:30:00,20.46,20.49,20.43,20.47,78071.18254879449,20.46,20.49,20.43,20.47,78071.1825
2012-07-11 15:00:00,20.47,20.5,20.45,20.48,172215.8438576349,20.47,20.5,20.45,20.48,172215.8439
2012-07-11 15:30:00,20.48,20.56,20.47,20.52,263298.8901645618,20.48,20.56,20.47,20.52,263298.8902
2012-07-12 09:30:00,20.39,20.42,19.93,19.99,386146.1921163414,20.39,20.42,19.93,19.99,386146.1921
2012-07-12 10:00:00,20.0,20.0,19.83,19.88,402602.3727516265,20.0,20.0,19.83,19.88,402602.3728
2012-07-12 10:30:00,19.89,19.97,19.83,19.86,216609.2613853808,19.89,19.97,19.83,19.86,216609.2614
2012-07-12 11:00:00,19.86,19.91,19.82,19.91,141216.99196326063,19.86,19.91,19.82,19.91,141216.992
2012-07-12 11:30:00,19.91,20.0,19.9,20.0,216991.96326062,19.91,20.0,19.9,20.0,216991.9633
2012-07-12 12:00:00,19.99,20.06,19.99,20.05,146574.81821660927,19.99,20.06,19.99,20.05,146574.8182
2012-07-12 12:30:00,20.05,20.06,20.01,20.05,117106.77382319172,20.05,20.06,20.01,20.05,117106.7738
2012-07-12 13:00:00,20.05,20.11,20.04,20.09,152698.0482204363,20.05,20.11,20.04,20.09,152698.0482
2012-07-12 13:30:00,20.09,20.11,20.02,20.02,176042.8626100268,20.09,20.11,20.02,20.02,176042.8626
2012-07-12 14:00:00,20.03,20.07,20.02,20.07,199770.37887485648,20.03,20.07,20.02,20.07,199770.3789
2012-07-12 14:30:00,20.07,20.09,20.05,20.09,130884.04133180254,20.07,20.09,20.05,20.09,130884.0413
2012-07-12 15:00:00,20.09,20.12,20.08,20.09,349024.11021814006,20.09,20.12,20.08,20.09,349024.1102
2012-07-12 15:30:00,20.09,20.11,19.99,20.04,544967.4703406047,20.09,20.11,19.99,20.04,544967.4703
2012-07-13 09:30:00,20.07,20.23,20.05,20.2,109070.03444316876,20.07,20.23,20.05,20.2,109070.0344
2012-07-13 10:00:00,20.21,20.3,20.2,20.22,136624.56946039037,20.21,20.3,20.2,20.22,136624.5695
2012-07-13 10:30:00,20.23,20.27,20.21,20.22,80750.09567546881,20.23,20.27,20.21,20.22,80750.0957
2012-07-13 11:00:00,20.23,20.26,20.2,20.22,58170.68503635668,20.23,20.26,20.2,20.22,58170.685
2012-07-13 11:30:00,20.22,20.27,20.22,20.26,60849.598163031005,20.22,20.27,20.22,20.26,60849.5982
2012-07-13 12:00:00,20.27,20.31,20.25,20.26,39800.99502487562,20.27,20.31,20.25,20.26,39800.995
2012-07-13 12:30:00,20.26,20.28,20.25,20.27,30616.150019135097,20.26,20.28,20.25,20.27,30616.15
2012-07-13 13:00:00,20.27,20.3,20.26,20.26,47837.73440489858,20.27,20.3,20.26,20.26,47837.7344
2012-07-13 13:30:00,20.26,20.29,20.25,20.28,46689.62877918102,20.26,20.29,20.25,20.28,46689.6288
2012-07-13 14:00:00,20.28,20.29,20.26,20.27,32529.65939533104,20.28,20.29,20.26,20.27,32529.6594
2012-07-13 14:30:00,20.27,20.3,20.26,20.3,49368.54190585534,20.27,20.3,20.26,20.3,49368.5419
2012-07-13 15:00:00,20.3,20.37,20.3,20.31,111366.2456946039,20.3,20.37,20.3,20.31,111366.2457
2012-07-13 15:30:00,20.31,20.36,20.3,20.33,148871.0294680444,20.31,20.36,20.3,20.33,148871.0295
2012-07-16 09:30:00,20.32,20.32,20.03,20.08,117489.47569843092,20.32,20.32,20.03,20.08,117489.4757
2012-07-16 10:00:00,20.09,20.15,20.07,20.09,83046.30692690394,20.09,20.15,20.07,20.09,83046.3069
2012-07-16 10:30:00,20.11,20.16,20.09,20.11,112897.05319556066,20.11,20.16,20.09,20.11,112897.0532
2012-07-16 11:00:00,20.12,20.24,20.11,20.24,56639.87753539992,20.12,20.24,20.11,20.24,56639.8775
2012-07-16 11:30:00,20.23,20.24,20.18,20.18,128205.12820512822,20.23,20.24,20.18,20.18,128205.1282
2012-07-16 12:00:00,20.19,20.2,20.16,20.19,107156.52506697284,20.19,20.2,20.16,20.19,107156.5251
2012-07-16 12:30:00,20.18,20.19,20.09,20.15,94527.3631840796,20.18,20.19,20.09,20.15,94527.3632
2012-07-16 13:00:00,20.14,20.14,20.1,20.13,27171.833141982395,20.14,20.14,20.1,20.13,27171.8331
2012-07-16 13:30:00,20.14,20.22,20.14,20.22,59701.49253731344,20.14,20.22,20.14,20.22,59701.4925
2012-07-16 14:00:00,20.22,20.28,20.22,20.26,61997.70378874857,20.22,20.28,20.22,20.26,61997.7038
2012-07-16 14:30:00,20.27,20.28,20.24,20.25,59701.49253731344,20.27,20.28,20.24,20.25,59701.4925
2012-07-16 15:00:00,20.25,20.29,20.23,20.29,80367.39380022962,20.25,20.29,20.23,20.29,80367.3938
2012-07-16 15:30:00,20.28,20.29,20.2,20.23,197856.86949866056,20.28,20.29,20.2,20.23,197856.8695
2012-07-17 09:30:00,20.39,20.48,20.26,20.32,99885.18943742824,20.39,20.48,20.26,20.32,99885.1894
2012-07-17 10:00:00,20.32,20.32,20.17,20.2,176425.564485266,20.32,20.32,20.17,20.2,176425.5645
2012-07-17 10:30:00,20.19,20.22,20.04,20.06,110600.84194412552,20.19,20.22,20.04,20.06,110600.8419
2012-07-17 11:00:00,20.06,20.17,20.06,20.15,125526.2150784539,20.06,20.17,20.06,20.15,125526.2151
2012-07-17 11:30:00,20.15,20.28,20.14,20.27,120168.38882510526,20.15,20.28,20.14,20.27,120168.3888
2012-07-17 12:00:00,20.28,20.38,20.28,20.38,48603.13815537696,20.28,20.38,20.28,20.38,48603.1382
2012-07-17 12:30:00,20.37,20.4,20.34,20.35,48220.43628013777,20.37,20.4,20.34,20.35,48220.4363
2012-07-17 13:00:00,20.35,20.42,20.35,20.4,32529.65939533104,20.35,20.42,20.35,20.4,32529.6594
2012-07-17 13:30:00,20.4,20.43,20.4,20.4,27937.236892460773,20.4,20.43,20.4,20.4,27937.2369
2012-07-17 14:00:00,20.39,20.47,20.39,20.47,260237.27516264832,20.39,20.47,20.39,20.47,260237.2752
2012-07-17 14:30:00,20.48,20.49,20.45,20.46,34443.16877152698,20.48,20.49,20.45,20.46,34443.1688
2012-07-17 15:00:00,20.47,20.47,20.42,20.44,50516.6475315729,20.47,20.47,20.42,20.44,50516.6475
2012-07-17 15:30:00,20.43,20.45,20.4,20.44,152698.0482204363,20.43,20.45,20.4,20.44,152698.0482
2012-07-18 09:30:00,20.35,20.56,20.28,20.56,86873.32567929583,20.35,20.56,20.28,20.56,86873.3257
2012-07-18 10:00:00,20.55,20.57,20.51,20.53,102181.40068886336,20.55,20.57,20.51,20.53,102181.4007
2012-07-18 10:30:00,20.53,20.62,20.53,20.57,243781.0945273632,20.53,20.62,20.53,20.57,243781.0945
2012-07-18 11:00:00,20.57,20.57,20.55,20.56,63911.21316494452,20.57,20.57,20.55,20.56,63911.2132
2012-07-18 11:30:00,20.56,20.58,20.55,20.56,60084.19441255263,20.56,20.58,20.55,20.56,60084.1944
2012-07-18 12:00:00,20.56,20.59,20.56,20.56,91848.45005740528,20.56,20.59,20.56,20.56,91848.4501
2012-07-18 12:30:00,20.56,20.59,20.56,20.56,71565.25066972828,20.56,20.59,20.56,20.56,71565.2507
2012-07-18 13:00:00,20.57,20.64,20.56,20.64,45158.82127822426,20.57,20.64,20.56,20.64,45158.8213
2012-07-18 13:30:00,20.63,20.63,20.57,20.59,29468.044393417527,20.63,20.63,20.57,20.59,29468.0444
2012-07-18 14:00:00,20.59,20.6,20.54,20.59,58553.386911595866,20.59,20.6,20.54,20.59,58553.3869
2012-07-18 14:30:00,20.58,20.58,20.52,20.55,55491.77190968236,20.58,20.58,20.52,20.55,55491.7719
2012-07-18 15:00:00,20.56,20.61,20.55,20.58,89169.53693073096,20.56,20.61,20.55,20.58,89169.5369
2012-07-18 15:30:00,20.59,20.59,20.52,20.56,179869.88136241867,20.59,20.59,20.52,20.56,179869.8814
2012-07-19 09:30:00,20.56,20.64,20.49,20.61,145809.4144661309,20.56,20.64,20.49,20.61,145809.4145
2012-07-19 10:00:00,20.59,20.6,20.5,20.52,99885.18943742824,20.59,20.6,20.5,20.52,99885.1894
2012-07-19 10:30:00,20.52,20.6,20.48,20.6,159969.38384998086,20.52,20.6,20.48,20.6,159969.3838
2012-07-19 11:00:00,20.6,20.62,20.56,20.6,44393.417527745885,20.6,20.62,20.56,20.6,44393.4175
2012-07-19 11:30:00,20.6,20.68,20.6,20.67,50133.94565633372,20.6,20.68,20.6,20.67,50133.9457
2012-07-19 12:00:00,20.66,20.71,20.65,20.71,75009.56754688098,20.66,20.71,20.65,20.71,75009.5675
2012-07-19 12:30:00,20.69,20.69,20.66,20.66,26023.72751626483,20.69,20.69,20.66,20.66,26023.7275
2012-07-19 13:00:00,20.66,20.69,20.66,20.67,70034.44316877153,20.66,20.69,20.66,20.67,70034.4432
2012-07-19 13:30:00,20.67,20.68,20.63,20.65,96823.57443551472,20.67,20.68,20.63,20.65,96823.5744
2012-07-19 14:00:00,20.66,20.66,20.64,20.65,32912.361270570225,20.66,20.66,20.64,20.65,32912.3613
2012-07-19 14:30:00,20.65,20.71,20.65,20.69,45924.22502870264,20.65,20.71,20.65,20.69,45924.225
2012-07-19 15:00:00,20.7,20.71,20.67,20.67,66972.82816685802,20.7,20.71,20.67,20.67,66972.8282
2012-07-19 15:30:00,20.67,20.71,20.64,20.64,192881.7451205511,20.67,20.71,20.64,20.64,192881.7451
2012-07-20 09:30:00,20.65,20.66,20.42,20.42,321086.87332567933,20.65,20.66,20.42,20.42,321086.8733
2012-07-20 10:00:00,20.41,20.49,20.39,20.45,141982.395713739,20.41,20.49,20.39,20.45,141982.3957
2012-07-20 10:30:00,20.43,20.43,20.34,20.41,118637.5813241485,20.43,20.43,20.34,20.41,118637.5813
2012-07-20 11:00:00,20.43,20.54,20.42,20.46,96440.87256027554,20.43,20.54,20.42,20.46,96440.8726
2012-07-20 11:30:00,20.45,20.51,20.44,20.47,23344.81438959051,20.45,20.51,20.44,20.47,23344.8144
2012-07-20 12:00:00,20.47,20.47,20.4,20.43,33677.7650210486,20.47,20.47,20.4,20.43,33677.765
2012-07-20 12:30:00,20.42,20.46,20.39,20.43,124760.81132797552,20.42,20.46,20.39,20.43,124760.8113
2012-07-20 13:00:00,20.43,20.46,20.4,20.41,45924.22502870264,20.43,20.46,20.4,20.41,45924.225
2012-07-20 13:30:00,20.41,20.49,20.41,20.47,49751.24378109453,20.41,20.49,20.41,20.47,49751.2438
2012-07-20 14:00:00,20.46,20.48,20.43,20.44,33295.063145809414,20.46,20.48,20.43,20.44,33295.0631
2012-07-20 14:30:00,20.44,20.45,20.42,20.42,40566.398775354,20.44,20.45,20.42,20.42,40566.3988
2012-07-20 15:00:00,20.42,20.44,20.39,20.4,66590.12629161883,20.42,20.44,20.39,20.4,66590.1263
2012-07-20 15:30:00,20.4,20.46,20.36,20.37,267891.31266743207,20.4,20.46,20.36,20.37,267891.3127
2012-07-23 09:30:00,20.07,20.08,19.89,19.98,244163.7964026024,20.07,20.08,19.89,19.98,244163.7964
2012-07-23 10:00:00,19.96,19.98,19.86,19.98,225028.7026406429,19.96,19.98,19.86,19.98,225028.7026
2012-07-23 10:30:00,19.98,19.98,19.84,19.84,128205.12820512822,19.98,19.98,19.84,19.84,128205.1282
2012-07-23 11:00:00,19.84,19.92,19.83,19.92,142365.09758897818,19.84,19.92,19.83,19.92,142365.0976
2012-07-23 11:30:00,19.91,19.96,19.86,19.91,160352.08572522007,19.91,19.96,19.86,19.91,160352.0857
2012-07-23 12:00:00,19.91,19.92,19.8,19.8,112897.05319556066,19.91,19.92,19.8,19.8,112897.0532
2012-07-23 12:30:00,19.8,19.9,19.8,19.86,126674.32070417146,19.8,19.9,19.8,19.86,126674.3207
2012-07-23 13:00:00,19.86,19.93,19.85,19.88,109835.43819364716,19.86,19.93,19.85,19.88,109835.4382
2012-07-23 13:30:00,19.88,19.91,19.87,19.89,61997.70378874857,19.88,19.91,19.87,19.89,61997.7038
2012-07-23 14:00:00,19.89,19.95,19.89,19.92,80367.39380022962,19.89,19.95,19.89,19.92,80367.3938
2012-07-23 14:30:00,19.92,19.93,19.86,19.88,94910.0650593188,19.92,19.93,19.86,19.88,94910.0651
2012-07-23 15:00:00,19.88,19.98,19.86,19.97,97971.6800612323,19.88,19.98,19.86,19.97,97971.6801
2012-07-23 15:30:00,19.98,19.99,19.9,19.91,197091.46574818212,19.98,19.99,19.9,19.91,197091.4657
2012-07-24 09:30:00,20.03,20.03,19.7,19.75,182166.0926138538,20.03,20.03,19.7,19.75,182166.0926
2012-07-24 10:00:00,19.73,19.74,19.67,19.7,106008.41944125526,19.73,19.74,19.67,19.7,106008.4194
2012-07-24 10:30:00,19.7,19.7,19.58,19.58,157290.47072330656,19.7,19.7,19.58,19.58,157290.4707
2012-07-24 11:00:00,19.58,19.59,19.5,19.55,191733.6394948336,19.58,19.59,19.5,19.55,191733.6395
2012-07-24 11:30:00,19.53,19.56,19.48,19.53,89934.94068120934,19.53,19.56,19.48,19.53,89934.9407
2012-07-24 12:00:00,19.52,19.52,19.43,19.46,49751.24378109453,19.52,19.52,19.43,19.46,49751.2438
2012-07-24 12:30:00,19.46,19.54,19.46,19.52,60084.19441255263,19.46,19.54,19.46,19.52,60084.1944
2012-07-24 13:00:00,19.52,19.54,19.49,19.52,33677.7650210486,19.52,19.54,19.49,19.52,33677.765
2012-07-24 13:30:00,19.51,19.52,19.45,19.52,60466.89628779182,19.51,19.52,19.45,19.52,60466.8963
2012-07-24 14:00:00,19.51,19.51,19.38,19.38,96823.57443551472,19.51,19.51,19.38,19.38,96823.5744
2012-07-24 14:30:00,19.38,19.42,19.36,19.4,96058.17068503636,19.38,19.42,19.36,19.4,96058.1707
2012-07-24 15:00:00,19.4,19.45,19.38,19.44,132797.55070799848,19.4,19.45,19.38,19.44,132797.5507
2012-07-24 15:30:00,19.46,19.52,19.42,19.5,267125.9089169537,19.46,19.52,19.42,19.5,267125.9089
2012-07-25 09:30:00,19.55,19.69,19.39,19.65,265595.10141599696,19.55,19.69,19.39,19.65,265595.1014
2012-07-25 10:00:00,19.64,19.77,19.62,19.63,210486.03138155377,19.64,19.77,19.62,19.63,210486.0314
2012-07-25 10:30:00,19.62,19.67,19.48,19.51,72713.35629544585,19.62,19.67,19.48,19.51,72713.3563
2012-07-25 11:00:00,19.5,19.65,19.5,19.64,128587.8300803674,19.5,19.65,19.5,19.64,128587.8301
2012-07-25 11:30:00,19.63,19.65,19.57,19.65,107156.52506697284,19.63,19.65,19.57,19.65,107156.5251
2012-07-25 12:00:00,19.64,19.67,19.62,19.62,63145.80941446614,19.64,19.67,19.62,19.62,63145.8094
2012-07-25 12:30:00,19.63,19.67,19.62,19.62,23727.516264829697,19.63,19.67,19.62,19.62,23727.5163
2012-07-25 13:00:00,19.63,19.75,19.62,19.74,40566.398775354,19.63,19.75,19.62,19.74,40566.3988
2012-07-25 13:30:00,19.74,19.78,19.71,19.73,42097.20627631075,19.74,19.78,19.71,19.73,42097.2063
2012-07-25 14:00:00,19.73,19.8,19.71,19.77,53195.560658247225,19.73,19.8,19.71,19.77,53195.5607
2012-07-25 14:30:00,19.78,19.78,19.74,19.74,50516.6475315729,19.78,19.78,19.74,19.74,50516.6475
2012-07-25 15:00:00,19.75,19.75,19.69,19.72,62763.10753922695,19.75,19.75,19.69,19.72,62763.1075
2012-07-25 15:30:00,19.72,19.72,19.66,19.69,184845.0057405281,19.72,19.72,19.66,19.69,184845.0057
2012-07-26 09:30:00,19.95,20.02,19.89,19.97,352851.128970532,19.95,20.02,19.89,19.97,352851.129
2012-07-26 10:00:00,19.94,20.04,19.87,19.89,154994.25947187142,19.94,20.04,19.87,19.89,154994.2595
2012-07-26 10:30:00,19.91,19.94,19.77,19.77,143895.90508993494,19.91,19.94,19.77,19.77,143895.9051
2012-07-26 11:00:00,19.78,19.83,19.75,19.8,77305.77879831611,19.78,19.83,19.75,19.8,77305.7788
2012-07-26 11:30:00,19.81,19.84,19.74,19.75,61615.00191350938,19.81,19.84,19.74,19.75,61615.0019
2012-07-26 12:00:00,19.75,19.76,19.73,19.76,26789.131266743207,19.75,19.76,19.73,19.76,26789.1313
2012-07-26 12:30:00,19.74,19.75,19.68,19.72,44776.119402985074,19.74,19.75,19.68,19.72,44776.1194
2012-07-26 13:00:00,19.71,19.77,19.71,19.76,22579.41063911213,19.71,19.77,19.71,19.76,22579.4106
2012-07-26 13:30:00,19.77,19.79,19.73,19.75,56257.175660160734,19.77,19.79,19.73,19.75,56257.1757
2012-07-26 14:00:00,19.74,19.79,19.74,19.79,57787.98316111749,19.74,19.79,19.74,19.79,57787.9832
2012-07-26 14:30:00,19.8,19.88,19.79,19.87,64676.61691542289,19.8,19.88,19.79,19.87,64676.6169
2012-07-26 15:00:00,19.87,19.88,19.85,19.87,80367.39380022962,19.87,19.88,19.85,19.87,80367.3938
2012-07-26 15:30:00,19.87,19.95,19.86,19.92,247608.11327975508,19.87,19.95,19.86,19.92,247608.1133
2012-07-27 09:30:00,20.03,20.17,20.01,20.17,126674.32070417146,20.03,20.17,20.01,20.17,126674.3207
2012-07-27 10:00:00,20.19,20.22,20.15,20.16,95292.76693455798,20.19,20.22,20.15,20.16,95292.7669
2012-07-27 10:30:00,20.16,20.27,20.16,20.26,600841.9441255262,20.16,20.27,20.16,20.26,600841.9441
2012-07-27 11:00:00,20.25,20.26,20.19,20.2,99502.48756218904,20.25,20.26,20.19,20.2,99502.4876
2012-07-27 11:30:00,20.22,20.22,20.16,20.19,90317.64255644853,20.22,20.22,20.16,20.19,90317.6426
2012-07-27 12:00:00,20.19,20.24,20.1,20.24,305396.0964408726,20.19,20.24,20.1,20.24,305396.0964
2012-07-27 12:30:00,20.23,20.28,20.23,20.26,355147.3402219671,20.23,20.28,20.23,20.26,355147.3402
2012-07-27 13:00:00,20.26,20.35,20.26,20.35,74626.86567164179,20.26,20.35,20.26,20.35,74626.8657
2012-07-27 13:30:00,20.36,20.45,20.36,20.4,128970.5319556066,20.36,20.45,20.36,20.4,128970.532
2012-07-27 14:00:00,20.4,20.43,20.37,20.39,145809.4144661309,20.4,20.43,20.37,20.39,145809.4145
2012-07-27 14:30:00,20.39,20.43,20.38,20.4,123995.40757749714,20.39,20.43,20.38,20.4,123995.4076
2012-07-27 15:00:00,20.4,20.47,20.4,20.44,191350.9376195944,20.4,20.47,20.4,20.44,191350.9376
2012-07-27 15:30:00,20.43,20.46,20.39,20.42,336394.9483352469,20.43,20.46,20.39,20.42,336394.9483
2012-07-30 09:30:00,20.4,20.48,20.32,20.36,196708.76387294292,20.4,20.48,20.32,20.36,196708.7639
2012-07-30 10:00:00,20.37,20.39,20.32,20.33,171067.73823191735,20.37,20.39,20.32,20.33,171067.7382
2012-07-30 10:30:00,20.32,20.34,20.25,20.25,169536.9307309606,20.32,20.34,20.25,20.25,169536.9307
2012-07-30 11:00:00,20.25,20.3,20.16,20.19,221967.08763872943,20.25,20.3,20.16,20.19,221967.0876
2012-07-30 11:30:00,20.19,20.21,20.12,20.12,192499.0432453119,20.19,20.21,20.12,20.12,192499.0432
2012-07-30 12:00:00,20.13,20.13,20.03,20.03,171450.44010715652,20.13,20.13,20.03,20.03,171450.4401
2012-07-30 12:30:00,20.03,20.09,20.0,20.02,236509.7588978186,20.03,20.09,20.0,20.02,236509.7589
2012-07-30 13:00:00,20.03,20.08,20.02,20.03,86107.92192881745,20.03,20.08,20.02,20.03,86107.9219
2012-07-30 13:30:00,20.04,20.08,20.0,20.0,90317.64255644853,20.04,20.08,20.0,20.0,90317.6426
2012-07-30 14:00:00,20.0,20.08,19.99,20.05,99885.18943742824,20.0,20.08,19.99,20.05,99885.1894
2012-07-30 14:30:00,20.06,20.08,20.05,20.06,98354.38193647147,20.06,20.08,20.05,20.06,98354.3819
2012-07-30 15:00:00,20.06,20.07,20.01,20.04,158438.5763490241,20.06,20.07,20.01,20.04,158438.5763
2012-07-30 15:30:00,20.05,20.1,20.04,20.05,362418.6758515117,20.05,20.1,20.04,20.05,362418.6759
2012-07-31 09:30:00,19.93,20.09,19.91,19.98,481821.6609261386,19.93,20.09,19.91,19.98,481821.6609
2012-07-31 10:00:00,20.01,20.03,19.96,19.98,215461.15575966323,20.01,20.03,19.96,19.98,215461.1558
2012-07-31 10:30:00,19.99,20.02,19.92,19.96,109070.03444316876,19.99,20.02,19.92,19.96,109070.0344
2012-07-31 11:00:00,19.96,19.98,19.9,19.92,201301.18637581324,19.96,19.98,19.9,19.92,201301.1864
2012-07-31 11:30:00,19.93,19.93,19.81,19.82,197856.86949866056,19.93,19.93,19.81,19.82,197856.8695
2012-07-31 12:00:00,19.82,19.82,19.62,19.73,443934.17527745885,19.82,19.82,19.62,19.73,443934.1753
2012-07-31 12:30:00,19.73,19.79,19.67,19.69,203597.3976272484,19.73,19.79,19.67,19.69,203597.3976
2012-07-31 13:00:00,19.69,19.7,19.59,19.61,297742.0589360888,19.69,19.7,19.59,19.61,297742.0589
2012-07-31 13:30:00,19.61,19.62,19.57,19.58,216609.2613853808,19.61,19.62,19.57,19.58,216609.2614
2012-07-31 14:00:00,19.58,19.62,19.58,19.6,148105.62571756603,19.58,19.62,19.58,19.6,148105.6257
2012-07-31 14:30:00,19.61,19.62,19.57,19.59,184845.0057405281,19.61,19.62,19.57,19.59,184845.0057
2012-07-31 15:00:00,19.58,19.61,19.57,19.61,196708.76387294292,19.58,19.61,19.57,19.61,196708.7639
2012-07-31 15:30:00,19.61,19.61,19.53,19.54,447378.4921546116,19.61,19.61,19.53,19.54,447378.4922
2012-08-01 09:30:00,19.6,19.65,19.52,19.58,172215.8438576349,19.6,19.65,19.52,19.58,172215.8439
2012-08-01 10:00:00,19.58,19.6,19.47,19.53,145044.01071565252,19.58,19.6,19.47,19.53,145044.0107
2012-08-01 10:30:00,19.53,19.61,19.52,19.56,148488.3275928052,19.53,19.61,19.52,19.56,148488.3276
2012-08-01 11:00:00,19.57,19.58,19.51,19.53,95675.46880979717,19.57,19.58,19.51,19.53,95675.4688
2012-08-01 11:30:00,19.53,19.6,19.49,19.57,152698.0482204363,19.53,19.6,19.49,19.57,152698.0482
2012-08-01 12:00:00,19.57,19.59,19.56,19.58,44393.417527745885,19.57,19.59,19.56,19.58,44393.4175
2012-08-01 12:30:00,19.56,19.59,19.55,19.59,58936.088786835055,19.56,19.59,19.55,19.59,58936.0888
2012-08-01 13:00:00,19.59,19.6,19.57,19.59,212016.8388825105,19.59,19.6,19.57,19.59,212016.8389
2012-08-01 13:30:00,19.58,19.6,19.57,19.59,194029.85074626867,19.58,19.6,19.57,19.59,194029.8507
2012-08-01 14:00:00,19.58,19.6,19.52,19.6,336777.650210486,19.58,19.6,19.52,19.6,336777.6502
2012-08-01 14:30:00,19.59,19.6,19.52,19.57,162265.595101416,19.59,19.6,19.52,19.57,162265.5951
2012-08-01 15:00:00,19.57,19.6,19.56,19.6,388059.7014925373,19.57,19.6,19.56,19.6,388059.7015
2012-08-01 15:30:00,19.6,19.63,19.56,19.6,500574.0528128588,19.6,19.63,19.56,19.6,500574.0528
2012-08-02 09:30:00,19.6,19.65,19.03,19.32,807883.6586299273,19.6,19.65,19.03,19.32,807883.6586
2012-08-02 10:00:00,19.32,19.46,19.26,19.44,173363.94948335248,19.32,19.46,19.26,19.44,173363.9495
2012-08-02 10:30:00,19.44,19.49,19.32,19.42,149636.43321852278,19.44,19.49,19.32,19.42,149636.4332
2012-08-02 11:00:00,19.41,19.44,19.21,19.27,272483.7351703024,19.41,19.44,19.21,19.27,272483.7352
2012-08-02 11:30:00,19.26,19.28,19.14,19.25,73861.46192116341,19.26,19.28,19.14,19.25,73861.4619
2012-08-02 12:00:00,19.27,19.32,19.26,19.29,58936.088786835055,19.27,19.32,19.26,19.29,58936.0888
2012-08-02 12:30:00,19.29,19.29,19.19,19.25,92231.15193264448,19.29,19.29,19.19,19.25,92231.1519
2012-08-02 13:00:00,19.25,19.26,19.21,19.25,57787.98316111749,19.25,19.26,19.21,19.25,57787.9832
2012-08-02 13:30:00,19.25,19.33,19.25,19.33,83811.71067738232,19.25,19.33,19.25,19.33,83811.7107
2012-08-02 14:00:00,19.32,19.35,19.31,19.33,138920.7807118255,19.32,19.35,19.31,19.33,138920.7807
2012-08-02 14:30:00,19.32,19.49,19.32,19.44,176425.564485266,19.32,19.49,19.32,19.44,176425.5645
2012-08-02 15:00:00,19.44,19.53,19.44,19.48,310371.22081898205,19.44,19.53,19.44,19.48,310371.2208
2012-08-02 15:30:00,19.49,19.6,19.49,19.58,627248.3735170303,19.49,19.6,19.49,19.58,627248.3735
2012-08-03 09:30:00,19.77,20.07,19.77,19.99,198622.27324913893,19.77,20.07,19.77,19.99,198622.2732
2012-08-03 10:00:00,20.0,20.11,19.99,20.07,159203.98009950249,20.0,20.11,19.99,20.07,159203.9801
2012-08-03 10:30:00,20.07,20.07,19.98,20.01,165709.9119785687,20.07,20.07,19.98,20.01,165709.912
2012-08-03 11:00:00,20.02,20.05,19.94,20.0,122847.30195177958,20.02,20.05,19.94,20.0,122847.302
2012-08-03 11:30:00,20.01,20.06,19.95,20.05,71182.54879448909,20.01,20.06,19.95,20.05,71182.5488
2012-08-03 12:00:00,20.05,20.07,19.97,20.02,60466.89628779182,20.05,20.07,19.97,20.02,60466.8963
2012-08-03 12:30:00,20.03,20.04,20.0,20.0,53960.9644087256,20.03,20.04,20.0,20.0,53960.9644
2012-08-03 13:00:00,20.02,20.03,19.97,20.01,79219.28817451205,20.02,20.03,19.97,20.01,79219.2882
2012-08-03 13:30:00,20.0,20.07,20.0,20.06,125526.2150784539,20.0,20.07,20.0,20.06,125526.2151
2012-08-03 14:00:00,20.07,20.07,20.03,20.05,135093.7619594336,20.07,20.07,20.03,20.05,135093.762
2012-08-03 14:30:00,20.05,20.05,20.0,20.01,77688.4806735553,20.05,20.05,20.0,20.01,77688.4807
2012-08-03 15:00:00,20.01,20.05,19.94,19.99,311136.6245694604,20.01,20.05,19.94,19.99,311136.6246
2012-08-03 15:30:00,19.98,19.99,19.89,19.95,350554.9177190968,19.98,19.99,19.89,19.95,350554.9177
2012-08-06 09:30:00,19.95,20.1,19.78,20.08,251817.83390738617,19.95,20.1,19.78,20.08,251817.8339
2012-08-06 10:00:00,20.09,20.15,19.98,20.01,78453.88442403368,20.09,20.15,19.98,20.01,78453.8844
2012-08-06 10:30:00,20.01,20.03,19.97,19.99,155376.9613471106,20.01,20.03,19.97,19.99,155376.9613
2012-08-06 11:00:00,19.98,20.07,19.98,20.03,140834.29008802143,19.98,20.07,19.98,20.03,140834.2901
2012-08-06 11:30:00,20.02,20.03,19.99,20.01,41714.504401071565,20.02,20.03,19.99,20.01,41714.5044
2012-08-06 12:00:00,20.02,20.03,19.97,20.0,29850.74626865672,20.02,20.03,19.97,20.0,29850.7463
2012-08-06 12:30:00,20.01,20.04,20.01,20.03,21814.00688863376,20.01,20.04,20.01,20.03,21814.0069
2012-08-06 13:00:00,20.03,20.04,19.99,20.04,70034.44316877153,20.03,20.04,19.99,20.04,70034.4432
2012-08-06 13:30:00,20.04,20.05,20.0,20.03,47837.73440489858,20.04,20.05,20.0,20.03,47837.7344
2012-08-06 14:00:00,20.04,20.04,20.02,20.04,41714.504401071565,20.04,20.04,20.02,20.04,41714.5044
2012-08-06 14:30:00,20.04,20.05,20.01,20.01,102181.40068886336,20.04,20.05,20.01,20.01,102181.4007
2012-08-06 15:00:00,20.02,20.02,19.98,19.99,52047.45503252966,20.02,20.02,19.98,19.99,52047.455
2012-08-06 15:30:00,20.0,20.08,19.97,20.0,207424.41637964023,20.0,20.08,19.97,20.0,207424.4164
2012-08-07 09:30:00,20.12,20.24,20.0,20.21,307692.3076923077,20.12,20.24,20.0,20.21,307692.3077
2012-08-07 10:00:00,20.22,20.26,20.17,20.22,138155.37696134712,20.22,20.26,20.17,20.22,138155.377
2012-08-07 10:30:00,20.22,20.25,20.19,20.22,93761.95943360122,20.22,20.25,20.19,20.22,93761.9594
2012-08-07 11:00:00,20.22,20.24,20.17,20.24,26023.72751626483,20.22,20.24,20.17,20.24,26023.7275
2012-08-07 11:30:00,20.23,20.3,20.23,20.29,55491.77190968236,20.23,20.3,20.23,20.29,55491.7719
2012-08-07 12:00:00,20.29,20.32,20.28,20.32,46306.92690394183,20.29,20.32,20.28,20.32,46306.9269
2012-08-07 12:30:00,20.32,20.34,20.31,20.33,101415.996938385,20.32,20.34,20.31,20.33,101415.9969
2012-08-07 13:00:00,20.32,20.35,20.29,20.34,66590.12629161883,20.32,20.35,20.29,20.34,66590.1263
2012-08-07 13:30:00,20.35,20.35,20.31,20.31,54343.66628396479,20.35,20.35,20.31,20.31,54343.6663
2012-08-07 14:00:00,20.31,20.32,20.29,20.3,87638.7294297742,20.31,20.32,20.29,20.3,87638.7294
2012-08-07 14:30:00,20.31,20.33,20.25,20.25,112897.05319556066,20.31,20.33,20.25,20.25,112897.0532
2012-08-07 15:00:00,20.25,20.29,20.25,20.26,78453.88442403368,20.25,20.29,20.25,20.26,78453.8844
2012-08-07 15:30:00,20.27,20.27,20.21,20.24,181017.98698813625,20.27,20.27,20.21,20.24,181017.987
2012-08-08 09:30:00,20.23,20.23,20.09,20.09,89934.94068120934,20.23,20.23,20.09,20.09,89934.9407
2012-08-08 10:00:00,20.1,20.18,20.08,20.16,217757.3670110984,20.1,20.18,20.08,20.16,217757.367
2012-08-08 10:30:00,20.15,20.17,20.11,20.17,41714.504401071565,20.15,20.17,20.11,20.17,41714.5044
2012-08-08 11:00:00,20.18,20.23,20.15,20.23,121699.196326062,20.18,20.23,20.15,20.23,121699.1963
2012-08-08 11:30:00,20.23,20.23,20.16,20.16,29085.34251817834,20.23,20.23,20.16,20.16,29085.3425
2012-08-08 12:00:00,20.15,20.2,20.15,20.18,30998.85189437429,20.15,20.2,20.15,20.18,30998.8519
2012-08-08 12:30:00,20.18,20.18,20.13,20.17,34443.16877152698,20.18,20.18,20.13,20.17,34443.1688
2012-08-08 13:00:00,20.18,20.19,20.13,20.15,59318.79066207425,20.18,20.19,20.13,20.15,59318.7907
2012-08-08 13:30:00,20.16,20.16,20.13,20.15,21048.603138155377,20.16,20.16,20.13,20.15,21048.6031
2012-08-08 14:00:00,20.15,20.16,20.12,20.14,42862.61002678913,20.15,20.16,20.12,20.14,42862.61
2012-08-08 14:30:00,20.14,20.15,20.1,20.11,46306.92690394183,20.14,20.15,20.1,20.11,46306.9269
2012-08-08 15:00:00,20.12,20.16,20.12,20.14,63911.21316494452,20.12,20.16,20.12,20.14,63911.2132
2012-08-08 15:30:00,20.14,20.15,20.1,20.13,367393.8002296211,20.14,20.15,20.1,20.13,367393.8002
2012-08-09 09:30:00,20.1,20.21,20.07,20.17,91465.74818216608,20.1,20.21,20.07,20.17,91465.7482
2012-08-09 10:00:00,20.18,20.2,20.11,20.16,78071.18254879449,20.18,20.2,20.11,20.16,78071.1825
2012-08-09 10:30:00,20.14,20.14,20.09,20.11,55874.473784921545,20.14,20.14,20.09,20.11,55874.4738
2012-08-09 11:00:00,20.12,20.13,20.07,20.07,40183.69690011481,20.12,20.13,20.07,20.07,40183.6969
2012-08-09 11:30:00,20.08,20.09,19.97,20.01,88021.4313050134,20.08,20.09,19.97,20.01,88021.4313
2012-08-09 12:00:00,20.01,20.1,20.01,20.08,41331.802525832376,20.01,20.1,20.01,20.08,41331.8025
2012-08-09 12:30:00,20.08,20.09,20.01,20.08,153080.75009567547,20.08,20.09,20.01,20.08,153080.7501
2012-08-09 13:00:00,20.09,20.1,20.03,20.04,200153.0807500957,20.09,20.1,20.03,20.04,200153.0808
2012-08-09 13:30:00,20.03,20.05,20.03,20.04,37887.48564867968,20.03,20.05,20.03,20.04,37887.4856
2012-08-09 14:00:00,20.05,20.07,20.03,20.04,68886.33754305396,20.05,20.07,20.03,20.04,68886.3375
2012-08-09 14:30:00,20.05,20.09,20.05,20.08,28702.64064293915,20.05,20.09,20.05,20.08,28702.6406
2012-08-09 15:00:00,20.08,20.08,20.03,20.04,150784.5388442403,20.08,20.08,20.03,20.04,150784.5388
2012-08-09 15:30:00,20.04,20.06,19.99,20.02,352085.7252200536,20.04,20.06,19.99,20.02,352085.7252
2012-08-10 09:30:00,20.02,20.09,19.89,20.02,55491.77190968236,20.02,20.09,19.89,20.02,55491.7719
2012-08-10 10:00:00,20.06,20.11,20.02,20.05,48603.13815537696,20.06,20.11,20.02,20.05,48603.1382
2012-08-10 10:30:00,20.07,20.09,20.03,20.08,35973.976272483735,20.07,20.09,20.03,20.08,35973.9763
2012-08-10 11:00:00,20.08,20.1,20.01,20.08,91848.45005740528,20.08,20.1,20.01,20.08,91848.4501
2012-08-10 11:30:00,20.08,20.1,20.05,20.1,40183.69690011481,20.08,20.1,20.05,20.1,40183.6969
2012-08-10 12:00:00,20.1,20.13,20.09,20.1,26406.42939150401,20.1,20.13,20.09,20.1,26406.4294
2012-08-10 12:30:00,20.1,20.14,20.08,20.14,47455.0325296594,20.1,20.14,20.08,20.14,47455.0325
2012-08-10 13:00:00,20.14,20.15,20.11,20.14,39035.59127439725,20.14,20.15,20.11,20.14,39035.5913
2012-08-10 13:30:00,20.15,20.19,20.14,20.18,41714.504401071565,20.15,20.19,20.14,20.18,41714.5044
2012-08-10 14:00:00,20.18,20.2,20.16,20.2,48985.84003061615,20.18,20.2,20.16,20.2,48985.84
2012-08-10 14:30:00,20.19,20.2,20.14,20.14,57405.2812858783,20.19,20.2,20.14,20.14,57405.2813
2012-08-10 15:00:00,20.14,20.18,20.14,20.17,70034.44316877153,20.14,20.18,20.14,20.17,70034.4432
2012-08-10 15:30:00,20.18,20.19,20.14,20.16,110218.14006888634,20.18,20.19,20.14,20.16,110218.1401
2012-08-13 09:30:00,20.11,20.14,20.07,20.11,36739.38002296211,20.11,20.14,20.07,20.11,36739.38
2012-08-13 10:00:00,20.1,20.15,20.02,20.03,51282.05128205128,20.1,20.15,20.02,20.03,51282.0513
2012-08-13 10:30:00,20.03,20.08,20.0,20.01,43628.01377726751,20.03,20.08,20.0,20.01,43628.0138
2012-08-13 11:00:00,20.01,20.04,19.95,20.04,24875.621890547263,20.01,20.04,19.95,20.04,24875.6219
2012-08-13 11:30:00,20.04,20.05,20.02,20.04,42862.61002678913,20.04,20.05,20.02,20.04,42862.61
2012-08-13 12:00:00,20.04,20.04,19.95,19.97,17221.58438576349,20.04,20.04,19.95,19.97,17221.5844
2012-08-13 12:30:00,19.99,20.03,19.97,20.03,16456.180635285113,19.99,20.03,19.97,20.03,16456.1806
2012-08-13 13:00:00,20.04,20.06,20.04,20.05,7654.037504783774,20.04,20.06,20.04,20.05,7654.0375
2012-08-13 13:30:00,20.05,20.1,20.05,20.08,9184.845005740528,20.05,20.1,20.05,20.08,9184.845
2012-08-13 14:00:00,20.09,20.14,20.08,20.13,14925.37313432836,20.09,20.14,20.08,20.13,14925.3731
2012-08-13 14:30:00,20.12,20.18,20.1,20.14,19517.795637198626,20.12,20.18,20.1,20.14,19517.7956
2012-08-13 15:00:00,20.14,20.16,20.12,20.12,30616.150019135097,20.14,20.16,20.12,20.12,30616.15
2012-08-13 15:30:00,20.12,20.16,20.11,20.16,56639.87753539992,20.12,20.16,20.11,20.16,56639.8775
2012-08-14 09:30:00,20.2,20.2,20.04,20.1,76540.37504783773,20.2,20.2,20.04,20.1,76540.375
2012-08-14 10:00:00,20.1,20.16,20.09,20.11,46689.62877918102,20.1,20.16,20.09,20.11,46689.6288
2012-08-14 10:30:00,20.13,20.14,20.07,20.12,133562.95445847686,20.13,20.14,20.07,20.12,133562.9545
2012-08-14 11:00:00,20.13,20.15,20.1,20.15,48985.84003061615,20.13,20.15,20.1,20.15,48985.84
2012-08-14 11:30:00,20.15,20.19,20.13,20.19,27937.236892460773,20.15,20.19,20.13,20.19,27937.2369
2012-08-14 12:00:00,20.18,20.19,20.15,20.17,26789.131266743207,20.18,20.19,20.15,20.17,26789.1313
2012-08-14 12:30:00,20.18,20.2,20.13,20.15,27937.236892460773,20.18,20.2,20.13,20.15,27937.2369
2012-08-14 13:00:00,20.14,20.15,20.08,20.08,17986.988136241867,20.14,20.15,20.08,20.08,17986.9881
2012-08-14 13:30:00,20.09,20.09,20.06,20.08,39418.29314963643,20.09,20.09,20.06,20.08,39418.2931
2012-08-14 14:00:00,20.08,20.09,20.07,20.08,22579.41063911213,20.08,20.09,20.07,20.08,22579.4106
2012-08-14 14:30:00,20.08,20.08,20.07,20.08,33677.7650210486,20.08,20.08,20.07,20.08,33677.765
2012-08-14 15:00:00,20.08,20.1,20.06,20.08,49368.54190585534,20.08,20.1,20.06,20.08,49368.5419
2012-08-14 15:30:00,20.09,20.09,20.0,20.07,188672.02449292003,20.09,20.09,20.0,20.07,188672.0245
2012-08-15 09:30:00,20.07,20.19,20.01,20.17,33295.063145809414,20.07,20.19,20.01,20.17,33295.0631
2012-08-15 10:00:00,20.15,20.22,20.15,20.19,53195.560658247225,20.15,20.22,20.15,20.19,53195.5607
2012-08-15 10:30:00,20.18,20.21,20.17,20.21,16838.8825105243,20.18,20.21,20.17,20.21,16838.8825
2012-08-15 11:00:00,20.2,20.27,20.2,20.22,32912.361270570225,20.2,20.27,20.2,20.22,32912.3613
2012-08-15 11:30:00,20.23,20.27,20.21,20.27,63528.511289705326,20.23,20.27,20.21,20.27,63528.5113
2012-08-15 12:00:00,20.27,20.29,20.26,20.29,17221.58438576349,20.27,20.29,20.26,20.29,17221.5844
2012-08-15 12:30:00,20.27,20.33,20.27,20.29,60466.89628779182,20.27,20.33,20.27,20.29,60466.8963
2012-08-15 13:00:00,20.29,20.29,20.27,20.29,20283.199387677,20.29,20.29,20.27,20.29,20283.1994
2012-08-15 13:30:00,20.29,20.3,20.28,20.29,13394.565633371603,20.29,20.3,20.28,20.29,13394.5656
2012-08-15 14:00:00,20.3,20.3,20.27,20.28,22196.708763872943,20.3,20.3,20.27,20.28,22196.7088
2012-08-15 14:30:00,20.29,20.34,20.27,20.31,140834.29008802143,20.29,20.34,20.27,20.31,140834.2901
2012-08-15 15:00:00,20.31,20.33,20.3,20.31,25258.32376578645,20.31,20.33,20.3,20.31,25258.3238
2012-08-15 15:30:00,20.32,20.33,20.28,20.32,101033.2950631458,20.32,20.33,20.28,20.32,101033.2951
2012-08-16 09:30:00,20.25,20.33,20.13,20.13,36356.67814772292,20.25,20.33,20.13,20.13,36356.6781
2012-08-16 10:00:00,20.13,20.25,20.1,20.24,24492.920015308075,20.13,20.25,20.1,20.24,24492.92
2012-08-16 10:30:00,20.24,20.26,20.22,20.23,20665.901262916188,20.24,20.26,20.22,20.23,20665.9013
2012-08-16 11:00:00,20.24,20.26,20.23,20.25,73861.46192116341,20.24,20.26,20.23,20.25,73861.4619
2012-08-16 11:30:00,20.24,20.27,20.23,20.27,29085.34251817834,20.24,20.27,20.23,20.27,29085.3425
2012-08-16 12:00:00,20.27,20.27,20.25,20.26,50516.6475315729,20.27,20.27,20.25,20.26,50516.6475
2012-08-16 12:30:00,20.25,20.26,20.24,20.26,20283.199387677,20.25,20.26,20.24,20.26,20283.1994
2012-08-16 13:00:00,20.25,20.25,20.24,20.24,16456.180635285113,20.25,20.25,20.24,20.24,16456.1806
2012-08-16 13:30:00,20.24,20.25,20.22,20.24,18752.391886720245,20.24,20.25,20.22,20.24,18752.3919
2012-08-16 14:00:00,20.23,20.28,20.23,20.26,30998.85189437429,20.23,20.28,20.23,20.26,30998.8519
2012-08-16 14:30:00,20.27,20.3,20.26,20.28,33295.063145809414,20.27,20.3,20.26,20.28,33295.0631
2012-08-16 15:00:00,20.28,20.3,20.26,20.3,40949.10065059319,20.28,20.3,20.26,20.3,40949.1007
2012-08-16 15:30:00,20.3,20.3,20.25,20.26,80750.09567546881,20.3,20.3,20.25,20.26,80750.0957
2012-08-17 09:30:00,20.3,20.33,20.15,20.15,149253.73134328358,20.3,20.33,20.15,20.15,149253.7313
2012-08-17 10:00:00,20.18,20.21,20.16,20.21,21048.603138155377,20.18,20.21,20.16,20.21,21048.6031
2012-08-17 10:30:00,20.2,20.3,20.2,20.28,26406.42939150401,20.2,20.3,20.2,20.28,26406.4294
2012-08-17 11:00:00,20.3,20.33,20.27,20.27,183696.90011481056,20.3,20.33,20.27,20.27,183696.9001
2012-08-17 11:30:00,20.27,20.34,20.27,20.34,57405.2812858783,20.27,20.34,20.27,20.34,57405.2813
2012-08-17 12:00:00,20.34,20.39,20.34,20.38,26789.131266743207,20.34,20.39,20.34,20.38,26789.1313
2012-08-17 12:30:00,20.37,20.37,20.33,20.33,6888.633754305396,20.37,20.37,20.33,20.33,6888.6338
2012-08-17 13:00:00,20.33,20.38,20.33,20.38,64293.9150401837,20.33,20.38,20.33,20.38,64293.915
2012-08-17 13:30:00,20.38,20.43,20.38,20.41,94144.6613088404,20.38,20.43,20.38,20.41,94144.6613
2012-08-17 14:00:00,20.42,20.45,20.37,20.45,59318.79066207425,20.42,20.45,20.37,20.45,59318.7907
2012-08-17 14:30:00,20.45,20.46,20.42,20.43,45541.52315346345,20.45,20.46,20.42,20.43,45541.5232
2012-08-17 15:00:00,20.43,20.46,20.4,20.4,100650.59318790662,20.43,20.46,20.4,20.4,100650.5932
2012-08-17 15:30:00,20.41,20.43,20.38,20.41,125526.2150784539,20.41,20.43,20.38,20.41,125526.2151
2012-08-20 09:30:00,20.41,20.47,20.38,20.38,67738.2319173364,20.41,20.47,20.38,20.38,67738.2319
2012-08-20 10:00:00,20.38,20.4,20.32,20.36,49751.24378109453,20.38,20.4,20.32,20.36,49751.2438
2012-08-20 10:30:00,20.33,20.35,20.28,20.32,131649.4450822809,20.33,20.35,20.28,20.32,131649.4451
2012-08-20 11:00:00,20.32,20.35,20.28,20.28,205510.9070034444,20.32,20.35,20.28,20.28,205510.907
2012-08-20 11:30:00,20.28,20.32,20.26,20.31,34825.87064676617,20.28,20.32,20.26,20.31,34825.8706
2012-08-20 12:00:00,20.31,20.33,20.29,20.3,18369.690011481056,20.31,20.33,20.29,20.3,18369.69
2012-08-20 12:30:00,20.3,20.3,20.27,20.28,21431.305013394565,20.3,20.3,20.27,20.28,21431.305
2012-08-20 13:00:00,20.29,20.34,20.27,20.33,146192.11634137007,20.29,20.34,20.27,20.33,146192.1163
2012-08-20 13:30:00,20.32,20.32,20.29,20.29,30233.44814389591,20.32,20.32,20.29,20.29,30233.4481
2012-08-20 14:00:00,20.29,20.33,20.29,20.31,47837.73440489858,20.29,20.33,20.29,20.31,47837.7344
2012-08-20 14:30:00,20.32,20.33,20.27,20.31,53578.26253348641,20.32,20.33,20.27,20.31,53578.2625
2012-08-20 15:00:00,20.3,20.32,20.27,20.29,75009.56754688098,20.3,20.32,20.27,20.29,75009.5675
2012-08-20 15:30:00,20.29,20.32,20.27,20.28,169154.2288557214,20.29,20.32,20.27,20.28,169154.2289
2012-08-21 09:30:00,20.25,20.37,20.24,20.36,34443.16877152698,20.25,20.37,20.24,20.36,34443.1688
2012-08-21 10:00:00,20.38,20.38,20.35,20.38,48220.43628013777,20.38,20.38,20.35,20.38,48220.4363
2012-08-21 10:30:00,20.38,20.47,20.36,20.47,102564.10256410256,20.38,20.47,20.36,20.47,102564.1026
2012-08-21 11:00:00,20.46,20.51,20.43,20.43,54726.36815920398,20.46,20.51,20.43,20.43,54726.3682
2012-08-21 11:30:00,20.44,20.46,20.4,20.43,31764.255644852663,20.44,20.46,20.4,20.43,31764.2556
2012-08-21 12:00:00,20.43,20.44,20.39,20.4,19900.49751243781,20.43,20.44,20.39,20.4,19900.4975
2012-08-21 12:30:00,20.39,20.41,20.38,20.39,13394.565633371603,20.39,20.41,20.38,20.39,13394.5656
2012-08-21 13:00:00,20.39,20.39,20.37,20.37,16838.8825105243,20.39,20.39,20.37,20.37,16838.8825
2012-08-21 13:30:00,20.38,20.38,20.33,20.35,46689.62877918102,20.38,20.38,20.33,20.35,46689.6288
2012-08-21 14:00:00,20.37,20.37,20.33,20.33,38270.18752391887,20.37,20.37,20.33,20.33,38270.1875
2012-08-21 14:30:00,20.34,20.34,20.31,20.34,14925.37313432836,20.34,20.34,20.31,20.34,14925.3731
2012-08-21 15:00:00,20.34,20.34,20.3,20.33,60084.19441255263,20.34,20.34,20.3,20.33,60084.1944
2012-08-21 15:30:00,20.33,20.35,20.33,20.35,223497.89513968612,20.33,20.35,20.33,20.35,223497.8951
2012-08-22 09:30:00,20.2,20.36,20.07,20.34,238040.56639877532,20.2,20.36,20.07,20.34,238040.5664
2012-08-22 10:00:00,20.32,20.34,20.28,20.32,35208.57252200536,20.32,20.34,20.28,20.32,35208.5725
2012-08-22 10:30:00,20.29,20.31,20.27,20.29,74244.1637964026,20.29,20.31,20.27,20.29,74244.1638
2012-08-22 11:00:00,20.28,20.32,20.24,20.25,94910.0650593188,20.28,20.32,20.24,20.25,94910.0651
2012-08-22 11:30:00,20.25,20.27,20.24,20.27,53578.26253348641,20.25,20.27,20.24,20.27,53578.2625
2012-08-22 12:00:00,20.29,20.3,20.27,20.28,7654.037504783774,20.29,20.3,20.27,20.28,7654.0375
2012-08-22 12:30:00,20.28,20.28,20.21,20.22,47837.73440489858,20.28,20.28,20.21,20.22,47837.7344
2012-08-22 13:00:00,20.22,20.24,20.21,20.23,17221.58438576349,20.22,20.24,20.21,20.23,17221.5844
2012-08-22 13:30:00,20.23,20.31,20.23,20.28,115193.2644469958,20.23,20.31,20.23,20.28,115193.2644
2012-08-22 14:00:00,20.28,20.34,20.22,20.25,125526.2150784539,20.28,20.34,20.22,20.25,125526.2151
2012-08-22 14:30:00,20.25,20.29,20.25,20.29,47837.73440489858,20.25,20.29,20.25,20.29,47837.7344
2012-08-22 15:00:00,20.29,20.29,20.23,20.26,47837.73440489858,20.29,20.29,20.23,20.26,47837.7344
2012-08-22 15:30:00,20.26,20.27,20.2,20.2,195177.95637198625,20.26,20.27,20.2,20.2,195177.9564
2012-08-23 09:30:00,20.12,20.22,19.77,19.9,363566.78147722926,20.12,20.22,19.77,19.9,363566.7815
2012-08-23 10:00:00,19.92,20.02,19.91,20.01,159203.98009950249,19.92,20.02,19.91,20.01,159203.9801
2012-08-23 10:30:00,20.0,20.04,19.96,19.98,375047.8377344049,20.0,20.04,19.96,19.98,375047.8377
2012-08-23 11:00:00,19.98,19.98,19.9,19.9,123230.00382701877,19.98,19.98,19.9,19.9,123230.0038
2012-08-23 11:30:00,19.9,19.9,19.82,19.87,107921.9288174512,19.9,19.9,19.82,19.87,107921.9288
2012-08-23 12:00:00,19.88,19.88,19.8,19.86,147722.92384232685,19.88,19.88,19.8,19.86,147722.9238
2012-08-23 12:30:00,19.86,19.91,19.86,19.87,76923.07692307692,19.86,19.91,19.86,19.87,76923.0769
2012-08-23 13:00:00,19.87,19.88,19.8,19.81,159203.98009950249,19.87,19.88,19.8,19.81,159203.9801
2012-08-23 13:30:00,19.81,19.88,19.81,19.87,92996.55568312285,19.81,19.88,19.81,19.87,92996.5557
2012-08-23 14:00:00,19.87,19.92,19.86,19.87,72330.65442020666,19.87,19.92,19.86,19.87,72330.6544
2012-08-23 14:30:00,19.86,19.94,19.86,19.91,47837.73440489858,19.86,19.94,19.86,19.91,47837.7344
2012-08-23 15:00:00,19.91,19.92,19.86,19.89,79984.69192499043,19.91,19.92,19.86,19.89,79984.6919
2012-08-23 15:30:00,19.89,19.92,19.87,19.88,195177.95637198625,19.89,19.92,19.87,19.88,195177.9564
2012-08-24 09:30:00,19.92,19.93,19.83,19.83,63911.21316494452,19.92,19.93,19.83,19.83,63911.2132
2012-08-24 10:00:00,19.86,19.87,19.84,19.86,63145.80941446614,19.86,19.87,19.84,19.86,63145.8094
2012-08-24 10:30:00,19.85,19.92,19.85,19.89,91848.45005740528,19.85,19.92,19.85,19.89,91848.4501
2012-08-24 11:00:00,19.89,20.0,19.87,19.96,84194.4125526215,19.89,20.0,19.87,19.96,84194.4126
2012-08-24 11:30:00,19.96,19.97,19.91,19.93,29085.34251817834,19.96,19.97,19.91,19.93,29085.3425
2012-08-24 12:00:00,19.92,19.94,19.9,19.94,32146.95752009185,19.92,19.94,19.9,19.94,32146.9575
2012-08-24 12:30:00,19.93,19.94,19.91,19.93,29085.34251817834,19.93,19.94,19.91,19.93,29085.3425
2012-08-24 13:00:00,19.93,19.95,19.91,19.92,21431.305013394565,19.93,19.95,19.91,19.92,21431.305
2012-08-24 13:30:00,19.93,19.98,19.92,19.94,74244.1637964026,19.93,19.98,19.92,19.94,74244.1638
2012-08-24 14:00:00,19.94,19.95,19.9,19.93,81132.797550708,19.94,19.95,19.9,19.93,81132.7976
2012-08-24 14:30:00,19.93,19.93,19.88,19.89,47072.330654420206,19.93,19.93,19.88,19.89,47072.3307
2012-08-24 15:00:00,19.89,19.97,19.88,19.93,116341.37007271335,19.89,19.97,19.88,19.93,116341.3701
2012-08-24 15:30:00,19.93,19.98,19.9,19.92,179869.88136241867,19.93,19.98,19.9,19.92,179869.8814
2012-08-27 09:30:00,19.95,19.98,19.88,19.94,52047.45503252966,19.95,19.98,19.88,19.94,52047.455
2012-08-27 10:00:00,19.94,20.01,19.93,19.99,52047.45503252966,19.94,20.01,19.93,19.99,52047.455
2012-08-27 10:30:00,19.99,20.0,19.92,19.95,34443.16877152698,19.99,20.0,19.92,19.95,34443.1688
2012-08-27 11:00:00,19.96,20.02,19.95,19.99,144278.60696517414,19.96,20.02,19.95,19.99,144278.607
2012-08-27 11:30:00,20.0,20.02,19.98,19.98,38652.889399158055,20.0,20.02,19.98,19.98,38652.8894
2012-08-27 12:00:00,19.96,20.02,19.96,19.98,136624.56946039037,19.96,20.02,19.96,19.98,136624.5695
2012-08-27 12:30:00,19.96,19.96,19.93,19.93,46306.92690394183,19.96,19.96,19.93,19.93,46306.9269
2012-08-27 13:00:00,19.93,19.99,19.93,19.99,32146.95752009185,19.93,19.99,19.93,19.99,32146.9575
2012-08-27 13:30:00,19.98,19.99,19.92,19.94,28702.64064293915,19.98,19.99,19.92,19.94,28702.6406
2012-08-27 14:00:00,19.94,19.95,19.85,19.91,50899.34940681209,19.94,19.95,19.85,19.91,50899.3494
2012-08-27 14:30:00,19.91,19.94,19.9,19.93,45541.52315346345,19.91,19.94,19.9,19.93,45541.5232
2012-08-27 15:00:00,19.93,19.94,19.89,19.89,163030.99885189437,19.93,19.94,19.89,19.89,163030.9989
2012-08-27 15:30:00,19.89,19.9,19.82,19.86,199387.6769996173,19.89,19.9,19.82,19.86,199387.677
2012-08-28 09:30:00,19.85,19.92,19.77,19.85,72713.35629544585,19.85,19.92,19.77,19.85,72713.3563
2012-08-28 10:00:00,19.82,19.94,19.78,19.94,85725.22005357826,19.82,19.94,19.78,19.94,85725.2201
2012-08-28 10:30:00,19.94,19.95,19.88,19.88,35591.274397244546,19.94,19.95,19.88,19.88,35591.2744
2012-08-28 11:00:00,19.87,19.88,19.82,19.86,34443.16877152698,19.87,19.88,19.82,19.86,34443.1688
2012-08-28 11:30:00,19.87,19.9,19.87,19.89,24110.21814006889,19.87,19.9,19.87,19.89,24110.2181
2012-08-28 12:00:00,19.89,19.92,19.89,19.9,16073.478760045926,19.89,19.92,19.89,19.9,16073.4788
2012-08-28 12:30:00,19.92,19.92,19.89,19.9,114045.15882127822,19.92,19.92,19.89,19.9,114045.1588
2012-08-28 13:00:00,19.9,19.91,19.87,19.9,13011.863758132416,19.9,19.91,19.87,19.9,13011.8638
2012-08-28 13:30:00,19.9,19.93,19.86,19.89,17604.28626100268,19.9,19.93,19.86,19.89,17604.2863
2012-08-28 14:00:00,19.88,19.92,19.87,19.91,61615.00191350938,19.88,19.92,19.87,19.91,61615.0019
2012-08-28 14:30:00,19.91,19.93,19.89,19.9,16838.8825105243,19.91,19.93,19.89,19.9,16838.8825
2012-08-28 15:00:00,19.91,19.96,19.91,19.92,50133.94565633372,19.91,19.96,19.91,19.92,50133.9457
2012-08-28 15:30:00,19.92,19.93,19.89,19.91,64293.9150401837,19.92,19.93,19.89,19.91,64293.915
2012-08-29 09:30:00,19.91,19.99,19.88,19.93,33677.7650210486,19.91,19.99,19.88,19.93,33677.765
2012-08-29 10:00:00,19.93,20.02,19.93,20.01,35208.57252200536,19.93,20.02,19.93,20.01,35208.5725
2012-08-29 10:30:00,20.0,20.02,19.93,19.95,84194.4125526215,20.0,20.02,19.93,19.95,84194.4126
2012-08-29 11:00:00,19.95,19.99,19.95,19.99,32146.95752009185,19.95,19.99,19.95,19.99,32146.9575
2012-08-29 11:30:00,19.98,20.03,19.98,20.02,27937.236892460773,19.98,20.03,19.98,20.02,27937.2369
2012-08-29 12:00:00,20.02,20.03,19.99,19.99,16073.478760045926,20.02,20.03,19.99,19.99,16073.4788
2012-08-29 12:30:00,19.99,20.02,19.99,20.01,25641.02564102564,19.99,20.02,19.99,20.01,25641.0256
2012-08-29 13:00:00,20.01,20.04,20.01,20.04,16073.478760045926,20.01,20.04,20.01,20.04,16073.4788
2012-08-29 13:30:00,20.03,20.07,20.02,20.05,92996.55568312285,20.03,20.07,20.02,20.05,92996.5557
2012-08-29 14:00:00,20.05,20.05,20.02,20.04,31381.553769613474,20.05,20.05,20.02,20.04,31381.5538
2012-08-29 14:30:00,20.05,20.05,20.02,20.03,41331.802525832376,20.05,20.05,20.02,20.03,41331.8025
2012-08-29 15:00:00,20.04,20.05,20.01,20.02,53578.26253348641,20.04,20.05,20.01,20.02,53578.2625
2012-08-29 15:30:00,20.02,20.07,20.01,20.06,245694.60390355915,20.02,20.07,20.01,20.06,245694.6039
2012-08-30 09:30:00,19.96,20.01,19.85,19.87,38270.18752391887,19.96,20.01,19.85,19.87,38270.1875
2012-08-30 10:00:00,19.87,19.9,19.83,19.84,47072.330654420206,19.87,19.9,19.83,19.84,47072.3307
2012-08-30 10:30:00,19.84,19.85,19.8,19.85,57405.2812858783,19.84,19.85,19.8,19.85,57405.2813
2012-08-30 11:00:00,19.85,19.9,19.84,19.9,24110.21814006889,19.85,19.9,19.84,19.9,24110.2181
2012-08-30 11:30:00,19.91,19.92,19.88,19.9,13777.267508610792,19.91,19.92,19.88,19.9,13777.2675
2012-08-30 12:00:00,19.88,19.93,19.88,19.91,24875.621890547263,19.88,19.93,19.88,19.91,24875.6219
2012-08-30 12:30:00,19.92,19.98,19.92,19.98,22196.708763872943,19.92,19.98,19.92,19.98,22196.7088
2012-08-30 13:00:00,19.98,19.98,19.92,19.93,94910.0650593188,19.98,19.98,19.92,19.93,94910.0651
2012-08-30 13:30:00,19.95,20.01,19.95,19.99,38270.18752391887,19.95,20.01,19.95,19.99,38270.1875
2012-08-30 14:00:00,19.99,20.03,19.98,19.99,50133.94565633372,19.99,20.03,19.98,19.99,50133.9457
2012-08-30 14:30:00,19.99,20.0,19.95,19.99,49368.54190585534,19.99,20.0,19.95,19.99,49368.5419
2012-08-30 15:00:00,20.0,20.02,19.99,20.02,68886.33754305396,20.0,20.02,19.99,20.02,68886.3375
2012-08-30 15:30:00,20.02,20.04,19.96,19.98,78453.88442403368,20.02,20.04,19.96,19.98,78453.8844
2012-08-31 09:30:00,20.2,20.48,20.04,20.04,129353.23383084578,20.2,20.48,20.04,20.04,129353.2338
2012-08-31 10:00:00,20.03,20.1,19.86,20.05,101798.6988136242,20.03,20.1,19.86,20.05,101798.6988
2012-08-31 10:30:00,20.06,20.19,20.03,20.15,71565.25066972828,20.06,20.19,20.03,20.15,71565.2507
2012-08-31 11:00:00,20.15,20.26,20.14,20.14,83811.71067738232,20.15,20.26,20.14,20.14,83811.7107
2012-08-31 11:30:00,20.14,20.16,20.13,20.13,63145.80941446614,20.14,20.16,20.13,20.13,63145.8094
2012-08-31 12:00:00,20.14,20.14,20.04,20.06,26023.72751626483,20.14,20.14,20.04,20.06,26023.7275
2012-08-31 12:30:00,20.06,20.09,20.04,20.08,26789.131266743207,20.06,20.09,20.04,20.08,26789.1313
2012-08-31 13:00:00,20.08,20.09,19.99,20.02,25258.32376578645,20.08,20.09,19.99,20.02,25258.3238
2012-08-31 13:30:00,20.02,20.13,20.02,20.12,24110.21814006889,20.02,20.13,20.02,20.12,24110.2181
2012-08-31 14:00:00,20.13,20.18,20.08,20.18,42862.61002678913,20.13,20.18,20.08,20.18,42862.61
2012-08-31 14:30:00,20.17,20.2,20.09,20.09,33677.7650210486,20.17,20.2,20.09,20.09,33677.765
2012-08-31 15:00:00,20.08,20.09,19.98,20.03,79219.28817451205,20.08,20.09,19.98,20.03,79219.2882
2012-08-31 15:30:00,20.02,20.11,20.01,20.06,143895.90508993494,20.02,20.11,20.01,20.06,143895.9051
2012-09-04 09:30:00,19.99,20.1,19.99,20.06,72330.65442020666,19.99,20.1,19.99,20.06,72330.6544
2012-09-04 10:00:00,20.04,20.06,19.93,19.94,81898.20130118637,20.04,20.06,19.93,19.94,81898.2013
2012-09-04 10:30:00,19.93,19.93,19.83,19.85,185610.4094910065,19.93,19.93,19.83,19.85,185610.4095
2012-09-04 11:00:00,19.86,19.89,19.83,19.87,55491.77190968236,19.86,19.89,19.83,19.87,55491.7719
2012-09-04 11:30:00,19.87,19.91,19.87,19.9,35591.274397244546,19.87,19.91,19.87,19.9,35591.2744
2012-09-04 12:00:00,19.9,19.91,19.88,19.91,23727.516264829697,19.9,19.91,19.88,19.91,23727.5163
2012-09-04 12:30:00,19.89,20.03,19.87,20.02,55109.07003444317,19.89,20.03,19.87,20.02,55109.07
2012-09-04 13:00:00,20.03,20.03,19.99,19.99,22962.11251435132,20.03,20.03,19.99,19.99,22962.1125
2012-09-04 13:30:00,19.99,20.05,19.99,20.05,19900.49751243781,19.99,20.05,19.99,20.05,19900.4975
2012-09-04 14:00:00,20.06,20.17,20.05,20.16,65059.31879066208,20.06,20.17,20.05,20.16,65059.3188
2012-09-04 14:30:00,20.16,20.23,20.15,20.2,122847.30195177958,20.16,20.23,20.15,20.2,122847.302
2012-09-04 15:00:00,20.19,20.22,20.16,20.21,150019.13509376196,20.19,20.22,20.16,20.21,150019.1351
2012-09-04 15:30:00,20.21,20.23,20.15,20.17,213547.64638346728,20.21,20.23,20.15,20.17,213547.6464
2012-09-05 09:30:00,20.15,20.24,19.98,20.05,113662.45694603903,20.15,20.24,19.98,20.05,113662.4569
2012-09-05 10:00:00,20.05,20.14,20.05,20.14,379257.558362036,20.05,20.14,20.05,20.14,379257.5584
2012-09-05 10:30:00,20.15,20.18,20.06,20.07,79984.69192499043,20.15,20.18,20.06,20.07,79984.6919
2012-09-05 11:00:00,20.06,20.19,20.03,20.19,74244.1637964026,20.06,20.19,20.03,20.19,74244.1638
2012-09-05 11:30:00,20.2,20.22,20.14,20.15,57787.98316111749,20.2,20.22,20.14,20.15,57787.9832
2012-09-05 12:00:00,20.16,20.26,20.15,20.21,70417.14504401071,20.16,20.26,20.15,20.21,70417.145
2012-09-05 12:30:00,20.21,20.24,20.18,20.21,64293.9150401837,20.21,20.24,20.18,20.21,64293.915
2012-09-05 13:00:00,20.2,20.21,20.11,20.12,60084.19441255263,20.2,20.21,20.11,20.12,60084.1944
2012-09-05 13:30:00,20.12,20.12,20.04,20.06,38652.889399158055,20.12,20.12,20.04,20.06,38652.8894
2012-09-05 14:00:00,20.07,20.07,20.03,20.05,188289.3226176808,20.07,20.07,20.03,20.05,188289.3226
2012-09-05 14:30:00,20.05,20.09,20.04,20.04,94144.6613088404,20.05,20.09,20.04,20.04,94144.6613
2012-09-05 15:00:00,20.04,20.1,20.03,20.1,105243.01569077688,20.04,20.1,20.03,20.1,105243.0157
2012-09-05 15:30:00,20.1,20.13,20.07,20.12,189820.1301186376,20.1,20.13,20.07,20.12,189820.1301
2012-09-06 09:30:00,20.26,20.48,20.26,20.48,112514.35132032148,20.26,20.48,20.26,20.48,112514.3513
2012-09-06 10:00:00,20.49,20.59,20.47,20.56,180252.58323765788,20.49,20.59,20.47,20.56,180252.5832
2012-09-06 10:30:00,20.56,20.64,20.53,20.61,237275.162648297,20.56,20.64,20.53,20.61,237275.1626
2012-09-06 11:00:00,20.62,20.64,20.57,20.59,153463.45197091467,20.62,20.64,20.57,20.59,153463.452
2012-09-06 11:30:00,20.58,20.6,20.56,20.6,146957.52009184845,20.58,20.6,20.56,20.6,146957.5201
2012-09-06 12:00:00,20.6,20.66,20.59,20.6,122847.30195177958,20.6,20.66,20.59,20.6,122847.302
2012-09-06 12:30:00,20.6,20.6,20.56,20.56,88786.83505549177,20.6,20.6,20.56,20.56,88786.8351
2012-09-06 13:00:00,20.56,20.58,20.51,20.57,148105.62571756603,20.56,20.58,20.51,20.57,148105.6257
2012-09-06 13:30:00,20.56,20.57,20.52,20.52,56257.175660160734,20.56,20.57,20.52,20.52,56257.1757
2012-09-06 14:00:00,20.53,20.54,20.48,20.49,99885.18943742824,20.53,20.54,20.48,20.49,99885.1894
2012-09-06 14:30:00,20.49,20.5,20.46,20.48,74244.1637964026,20.49,20.5,20.46,20.48,74244.1638
2012-09-06 15:00:00,20.48,20.5,20.44,20.45,143513.20321469576,20.48,20.5,20.44,20.45,143513.2032
2012-09-06 15:30:00,20.45,20.47,20.3,20.36,577114.4278606966,20.45,20.47,20.3,20.36,577114.4279
2012-09-07 09:30:00,20.33,20.49,20.3,20.46,110218.14006888634,20.33,20.49,20.3,20.46,110218.1401
2012-09-07 10:00:00,20.46,20.46,20.36,20.36,101415.996938385,20.46,20.46,20.36,20.36,101415.9969
2012-09-07 10:30:00,20.34,20.42,20.32,20.41,154228.85572139305,20.34,20.42,20.32,20.41,154228.8557
2012-09-07 11:00:00,20.41,20.44,20.39,20.43,54726.36815920398,20.41,20.44,20.39,20.43,54726.3682
2012-09-07 11:30:00,20.43,20.46,20.43,20.46,38270.18752391887,20.43,20.46,20.43,20.46,38270.1875
2012-09-07 12:00:00,20.46,20.48,20.44,20.46,50133.94565633372,20.46,20.48,20.44,20.46,50133.9457
2012-09-07 12:30:00,20.47,20.5,20.47,20.47,126291.61882893227,20.47,20.5,20.47,20.47,126291.6188
2012-09-07 13:00:00,20.46,20.5,20.45,20.48,30998.85189437429,20.46,20.5,20.45,20.48,30998.8519
2012-09-07 13:30:00,20.48,20.52,20.48,20.51,47837.73440489858,20.48,20.52,20.48,20.51,47837.7344
2012-09-07 14:00:00,20.51,20.53,20.5,20.53,40566.398775354,20.51,20.53,20.5,20.53,40566.3988
2012-09-07 14:30:00,20.52,20.55,20.51,20.51,65824.72254114045,20.52,20.55,20.51,20.51,65824.7225
2012-09-07 15:00:00,20.52,20.52,20.48,20.49,66590.12629161883,20.52,20.52,20.48,20.49,66590.1263
2012-09-07 15:30:00,20.49,20.51,20.45,20.47,212399.54075774967,20.49,20.51,20.45,20.47,212399.5408
2012-09-10 09:30:00,20.5,20.58,20.36,20.5,63911.21316494452,20.5,20.58,20.36,20.5,63911.2132
2012-09-10 10:00:00,20.49,20.49,20.42,20.45,42097.20627631075,20.49,20.49,20.42,20.45,42097.2063
2012-09-10 10:30:00,20.45,20.48,20.43,20.47,39800.99502487562,20.45,20.48,20.43,20.47,39800.995
2012-09-10 11:00:00,20.47,20.51,20.46,20.49,74626.86567164179,20.47,20.51,20.46,20.49,74626.8657
2012-09-10 11:30:00,20.49,20.49,20.46,20.48,41331.802525832376,20.49,20.49,20.46,20.48,41331.8025
2012-09-10 12:00:00,20.48,20.49,20.42,20.45,50133.94565633372,20.48,20.49,20.42,20.45,50133.9457
2012-09-10 12:30:00,20.44,20.46,20.43,20.45,30616.150019135097,20.44,20.46,20.43,20.45,30616.15
2012-09-10 13:00:00,20.44,20.45,20.42,20.44,19135.09376195944,20.44,20.45,20.42,20.44,19135.0938
2012-09-10 13:30:00,20.44,20.45,20.4,20.43,35208.57252200536,20.44,20.45,20.4,20.43,35208.5725
2012-09-10 14:00:00,20.42,20.43,20.41,20.43,34443.16877152698,20.42,20.43,20.41,20.43,34443.1688
2012-09-10 14:30:00,20.43,20.43,20.39,20.4,40949.10065059319,20.43,20.43,20.39,20.4,40949.1007
2012-09-10 15:00:00,20.39,20.41,20.37,20.38,111366.2456946039,20.39,20.41,20.37,20.38,111366.2457
2012-09-10 15:30:00,20.38,20.38,20.31,20.34,343283.58208955225,20.38,20.38,20.31,20.34,343283.5821
2012-09-11 09:30:00,20.3,20.39,20.24,20.33,91465.74818216608,20.3,20.39,20.24,20.33,91465.7482
2012-09-11 10:00:00,20.34,20.34,20.3,20.32,70417.14504401071,20.34,20.34,20.3,20.32,70417.145
2012-09-11 10:30:00,20.31,20.33,20.3,20.3,44393.417527745885,20.31,20.33,20.3,20.3,44393.4175
2012-09-11 11:00:00,20.3,20.33,20.29,20.31,73478.76004592422,20.3,20.33,20.29,20.31,73478.76
2012-09-11 11:30:00,20.31,20.32,20.26,20.28,51282.05128205128,20.31,20.32,20.26,20.28,51282.0513
2012-09-11 12:00:00,20.28,20.31,20.24,20.24,66207.42441637964,20.28,20.31,20.24,20.24,66207.4244
2012-09-11 12:30:00,20.24,20.26,20.24,20.25,48603.13815537696,20.24,20.26,20.24,20.25,48603.1382
2012-09-11 13:00:00,20.25,20.25,20.21,20.22,35208.57252200536,20.25,20.25,20.21,20.22,35208.5725
2012-09-11 13:30:00,20.23,20.25,20.23,20.23,88404.13318025258,20.23,20.25,20.23,20.23,88404.1332
2012-09-11 14:00:00,20.22,20.26,20.21,20.25,91465.74818216608,20.22,20.26,20.21,20.25,91465.7482
2012-09-11 14:30:00,20.25,20.25,20.17,20.2,96440.87256027554,20.25,20.25,20.17,20.2,96440.8726
2012-09-11 15:00:00,20.2,20.21,20.16,20.17,177956.37198622274,20.2,20.21,20.16,20.17,177956.372
2012-09-11 15:30:00,20.17,20.18,20.12,20.15,388059.7014925373,20.17,20.18,20.12,20.15,388059.7015
2012-09-12 09:30:00,20.22,20.34,20.14,20.23,58170.68503635668,20.22,20.34,20.14,20.23,58170.685
2012-09-12 10:00:00,20.24,20.28,20.2,20.25,49751.24378109453,20.24,20.28,20.2,20.25,49751.2438
2012-09-12 10:30:00,20.24,20.26,20.2,20.26,18752.391886720245,20.24,20.26,20.2,20.26,18752.3919
2012-09-12 11:00:00,20.26,20.28,20.22,20.25,38270.18752391887,20.26,20.28,20.22,20.25,38270.1875
2012-09-12 11:30:00,20.26,20.27,20.24,20.25,29468.044393417527,20.26,20.27,20.24,20.25,29468.0444
2012-09-12 12:00:00,20.24,20.25,20.22,20.24,23727.516264829697,20.24,20.25,20.22,20.24,23727.5163
2012-09-12 12:30:00,20.24,20.25,20.22,20.24,23727.516264829697,20.24,20.25,20.22,20.24,23727.5163
2012-09-12 13:00:00,20.24,20.3,20.24,20.26,150019.13509376196,20.24,20.3,20.24,20.26,150019.1351
2012-09-12 13:30:00,20.27,20.28,20.25,20.26,32529.65939533104,20.27,20.28,20.25,20.26,32529.6594
2012-09-12 14:00:00,20.26,20.26,20.17,20.19,86107.92192881745,20.26,20.26,20.17,20.19,86107.9219
2012-09-12 14:30:00,20.19,20.2,20.12,20.12,81515.49942594719,20.19,20.2,20.12,20.12,81515.4994
2012-09-12 15:00:00,20.12,20.13,20.08,20.11,68886.33754305396,20.12,20.13,20.08,20.11,68886.3375
2012-09-12 15:30:00,20.11,20.13,20.06,20.11,267891.31266743207,20.11,20.13,20.06,20.11,267891.3127
2012-09-13 09:30:00,20.11,20.16,20.07,20.12,41714.504401071565,20.11,20.16,20.07,20.12,41714.5044
2012-09-13 10:00:00,20.11,20.14,20.07,20.09,70799.8469192499,20.11,20.14,20.07,20.09,70799.8469
2012-09-13 10:30:00,20.09,20.12,20.04,20.06,45541.52315346345,20.09,20.12,20.04,20.06,45541.5232
2012-09-13 11:00:00,20.08,20.1,20.06,20.08,79219.28817451205,20.08,20.1,20.06,20.08,79219.2882
2012-09-13 11:30:00,20.08,20.09,20.07,20.07,45541.52315346345,20.08,20.09,20.07,20.07,45541.5232
2012-09-13 12:00:00,20.06,20.12,20.06,20.1,26789.131266743207,20.06,20.12,20.06,20.1,26789.1313
2012-09-13 12:30:00,20.09,20.23,20.08,20.18,53960.9644087256,20.09,20.23,20.08,20.18,53960.9644
2012-09-13 13:00:00,20.19,20.25,20.19,20.23,61997.70378874857,20.19,20.25,20.19,20.23,61997.7038
2012-09-13 13:30:00,20.25,20.28,20.24,20.28,47072.330654420206,20.25,20.28,20.24,20.28,47072.3307
2012-09-13 14:00:00,20.28,20.33,20.26,20.31,71565.25066972828,20.28,20.33,20.26,20.31,71565.2507
2012-09-13 14:30:00,20.32,20.32,20.26,20.26,65824.72254114045,20.32,20.32,20.26,20.26,65824.7225
2012-09-13 15:00:00,20.26,20.31,20.26,20.27,81132.797550708,20.26,20.31,20.26,20.27,81132.7976
2012-09-13 15:30:00,20.28,20.32,20.22,20.27,131649.4450822809,20.28,20.32,20.22,20.27,131649.4451
2012-09-14 09:30:00,20.24,20.31,20.2,20.22,123612.70570225795,20.24,20.31,20.2,20.22,123612.7057
2012-09-14 10:00:00,20.23,20.27,20.14,20.14,196708.76387294292,20.23,20.27,20.14,20.14,196708.7639
2012-09-14 10:30:00,20.15,20.17,20.09,20.1,78836.58629927287,20.15,20.17,20.09,20.1,78836.5863
2012-09-14 11:00:00,20.1,20.12,20.05,20.09,134328.35820895524,20.1,20.12,20.05,20.09,134328.3582
2012-09-14 11:30:00,20.09,20.14,20.05,20.07,110218.14006888634,20.09,20.14,20.05,20.07,110218.1401
2012-09-14 12:00:00,20.07,20.12,20.05,20.09,56639.87753539992,20.07,20.12,20.05,20.09,56639.8775
2012-09-14 12:30:00,20.08,20.14,20.08,20.09,81132.797550708,20.08,20.14,20.08,20.09,81132.7976
2012-09-14 13:00:00,20.07,20.12,20.06,20.06,57022.57941063911,20.07,20.12,20.06,20.06,57022.5794
2012-09-14 13:30:00,20.07,20.13,20.07,20.12,40949.10065059319,20.07,20.13,20.07,20.12,40949.1007
2012-09-14 14:00:00,20.12,20.13,20.1,20.13,56257.175660160734,20.12,20.13,20.1,20.13,56257.1757
2012-09-14 14:30:00,20.12,20.13,20.09,20.12,70034.44316877153,20.12,20.13,20.09,20.12,70034.4432
2012-09-14 15:00:00,20.12,20.13,20.09,20.11,70799.8469192499,20.12,20.13,20.09,20.11,70799.8469
2012-09-14 15:30:00,20.1,20.15,20.08,20.14,367011.098354382,20.1,20.15,20.08,20.14,367011.0984
2012-09-17 09:30:00,20.06,20.19,20.06,20.12,161882.89322617682,20.06,20.19,20.06,20.12,161882.8932
2012-09-17 10:00:00,20.12,20.14,20.07,20.13,122847.30195177958,20.12,20.14,20.07,20.13,122847.302
2012-09-17 10:30:00,20.13,20.13,20.09,20.11,55109.07003444317,20.13,20.13,20.09,20.11,55109.07
2012-09-17 11:00:00,20.11,20.13,20.08,20.09,48985.84003061615,20.11,20.13,20.08,20.09,48985.84
2012-09-17 11:30:00,20.09,20.11,20.08,20.09,40566.398775354,20.09,20.11,20.08,20.09,40566.3988
2012-09-17 12:00:00,20.09,20.17,20.08,20.16,58936.088786835055,20.09,20.17,20.08,20.16,58936.0888
2012-09-17 12:30:00,20.16,20.22,20.16,20.22,46306.92690394183,20.16,20.22,20.16,20.22,46306.9269
2012-09-17 13:00:00,20.21,20.25,20.2,20.21,70799.8469192499,20.21,20.25,20.2,20.21,70799.8469
2012-09-17 13:30:00,20.21,20.27,20.21,20.25,57787.98316111749,20.21,20.27,20.21,20.25,57787.9832
2012-09-17 14:00:00,20.25,20.27,20.24,20.24,70417.14504401071,20.25,20.27,20.24,20.24,70417.145
2012-09-17 14:30:00,20.24,20.25,20.17,20.18,95292.76693455798,20.24,20.25,20.17,20.18,95292.7669
2012-09-17 15:00:00,20.18,20.2,20.18,20.18,97588.97818599312,20.18,20.2,20.18,20.18,97588.9782
2012-09-17 15:30:00,20.18,20.19,20.08,20.12,288174.5120551091,20.18,20.19,20.08,20.12,288174.5121
2012-09-18 09:30:00,20.17,20.25,20.01,20.14,78836.58629927287,20.17,20.25,20.01,20.14,78836.5863
2012-09-18 10:00:00,20.14,20.15,20.07,20.15,48985.84003061615,20.14,20.15,20.07,20.15,48985.84
2012-09-18 10:30:00,20.14,20.17,20.11,20.15,19135.09376195944,20.14,20.17,20.11,20.15,19135.0938
2012-09-18 11:00:00,20.17,20.18,20.1,20.11,61232.300038270194,20.17,20.18,20.1,20.11,61232.3
2012-09-18 11:30:00,20.12,20.13,20.1,20.11,66207.42441637964,20.12,20.13,20.1,20.11,66207.4244
2012-09-18 12:00:00,20.12,20.15,20.11,20.11,57022.57941063911,20.12,20.15,20.11,20.11,57022.5794
2012-09-18 12:30:00,20.11,20.16,20.1,20.14,36356.67814772292,20.11,20.16,20.1,20.14,36356.6781
2012-09-18 13:00:00,20.15,20.19,20.13,20.18,33677.7650210486,20.15,20.19,20.13,20.18,33677.765
2012-09-18 13:30:00,20.17,20.19,20.17,20.18,21048.603138155377,20.17,20.19,20.17,20.18,21048.6031
2012-09-18 14:00:00,20.18,20.19,20.16,20.18,26023.72751626483,20.18,20.19,20.16,20.18,26023.7275
2012-09-18 14:30:00,20.18,20.19,20.17,20.17,29085.34251817834,20.18,20.19,20.17,20.17,29085.3425
2012-09-18 15:00:00,20.17,20.17,20.14,20.15,74244.1637964026,20.17,20.17,20.14,20.15,74244.1638
2012-09-18 15:30:00,20.15,20.21,20.15,20.18,348258.7064676617,20.15,20.21,20.15,20.18,348258.7065
2012-09-19 09:30:00,20.12,20.28,20.12,20.26,102946.80443934177,20.12,20.28,20.12,20.26,102946.8044
2012-09-19 10:00:00,20.27,20.32,20.26,20.32,158438.5763490241,20.27,20.32,20.26,20.32,158438.5763
2012-09-19 10:30:00,20.32,20.4,20.3,20.38,166092.61385380788,20.32,20.4,20.3,20.38,166092.6139
2012-09-19 11:00:00,20.37,20.4,20.36,20.4,61997.70378874857,20.37,20.4,20.36,20.4,61997.7038
2012-09-19 11:30:00,20.41,20.45,20.4,20.42,55874.473784921545,20.41,20.45,20.4,20.42,55874.4738
2012-09-19 12:00:00,20.42,20.49,20.4,20.48,209720.6276310754,20.42,20.49,20.4,20.48,209720.6276
2012-09-19 12:30:00,20.47,20.49,20.45,20.46,77688.4806735553,20.47,20.49,20.45,20.46,77688.4807
2012-09-19 13:00:00,20.46,20.46,20.43,20.43,72713.35629544585,20.46,20.46,20.43,20.43,72713.3563
2012-09-19 13:30:00,20.43,20.46,20.43,20.45,53195.560658247225,20.43,20.46,20.43,20.45,53195.5607
2012-09-19 14:00:00,20.45,20.45,20.4,20.44,101798.6988136242,20.45,20.45,20.4,20.44,101798.6988
2012-09-19 14:30:00,20.44,20.44,20.42,20.43,94527.3631840796,20.44,20.44,20.42,20.43,94527.3632
2012-09-19 15:00:00,20.43,20.47,20.42,20.47,191350.9376195944,20.43,20.47,20.42,20.47,191350.9376
2012-09-19 15:30:00,20.47,20.53,20.46,20.5,425564.4852659778,20.47,20.53,20.46,20.5,425564.4853
2012-09-20 09:30:00,20.39,20.5,20.39,20.44,165709.9119785687,20.39,20.5,20.39,20.44,165709.912
2012-09-20 10:00:00,20.45,20.65,20.44,20.6,524684.2709529276,20.45,20.65,20.44,20.6,524684.271
2012-09-20 10:30:00,20.6,20.74,20.58,20.67,226559.5101415997,20.6,20.74,20.58,20.67,226559.5101
2012-09-20 11:00:00,20.67,20.67,20.57,20.63,174894.75698430924,20.67,20.67,20.57,20.63,174894.757
2012-09-20 11:30:00,20.63,20.64,20.61,20.63,83811.71067738232,20.63,20.64,20.61,20.63,83811.7107
2012-09-20 12:00:00,20.63,20.66,20.63,20.64,111366.2456946039,20.63,20.66,20.63,20.64,111366.2457
2012-09-20 12:30:00,20.63,20.67,20.63,20.66,55109.07003444317,20.63,20.67,20.63,20.66,55109.07
2012-09-20 13:00:00,20.65,20.67,20.65,20.67,52430.15690776885,20.65,20.67,20.65,20.67,52430.1569
2012-09-20 13:30:00,20.67,20.67,20.66,20.66,81515.49942594719,20.67,20.67,20.66,20.66,81515.4994
2012-09-20 14:00:00,20.67,20.67,20.64,20.64,124760.81132797552,20.67,20.67,20.64,20.64,124760.8113
2012-09-20 14:30:00,20.63,20.67,20.61,20.67,83429.00880214313,20.63,20.67,20.61,20.67,83429.0088
2012-09-20 15:00:00,20.67,20.69,20.64,20.67,123230.00382701877,20.67,20.69,20.64,20.67,123230.0038
2012-09-20 15:30:00,20.67,20.72,20.66,20.68,309988.51894374285,20.67,20.72,20.66,20.68,309988.5189
2012-09-21 09:30:00,20.7,20.9,20.67,20.89,1002678.9131266744,20.7,20.9,20.67,20.89,1002678.9131
2012-09-21 10:00:00,20.9,20.95,20.88,20.94,191350.9376195944,20.9,20.95,20.88,20.94,191350.9376
2012-09-21 10:30:00,20.94,20.96,20.92,20.95,159586.6819747417,20.94,20.96,20.92,20.95,159586.682
2012-09-21 11:00:00,20.94,20.94,20.81,20.88,160734.78760045924,20.94,20.94,20.81,20.88,160734.7876
2012-09-21 11:30:00,20.87,20.91,20.87,20.91,126674.32070417146,20.87,20.91,20.87,20.91,126674.3207
2012-09-21 12:00:00,20.9,20.9,20.84,20.89,67738.2319173364,20.9,20.9,20.84,20.89,67738.2319
2012-09-21 12:30:00,20.89,20.9,20.86,20.9,68503.63566781477,20.89,20.9,20.86,20.9,68503.6357
2012-09-21 13:00:00,20.9,20.9,20.89,20.9,69651.74129353234,20.9,20.9,20.89,20.9,69651.7413
2012-09-21 13:30:00,20.9,20.91,20.89,20.9,96823.57443551472,20.9,20.91,20.89,20.9,96823.5744
2012-09-21 14:00:00,20.89,20.9,20.86,20.87,83811.71067738232,20.89,20.9,20.86,20.87,83811.7107
2012-09-21 14:30:00,20.87,20.9,20.86,20.89,98737.08381171068,20.87,20.9,20.86,20.89,98737.0838
2012-09-21 15:00:00,20.89,20.9,20.84,20.85,177573.67011098354,20.89,20.9,20.84,20.85,177573.6701
2012-09-21 15:30:00,20.85,20.88,20.82,20.82,380022.9621125144,20.85,20.88,20.82,20.82,380022.9621
2012-09-24 09:30:00,20.83,20.83,20.73,20.77,117872.17757367012,20.83,20.83,20.73,20.77,117872.1776
2012-09-24 10:00:00,20.77,20.84,20.77,20.84,41331.802525832376,20.77,20.84,20.77,20.84,41331.8025
2012-09-24 10:30:00,20.85,20.89,20.82,20.85,76923.07692307692,20.85,20.89,20.82,20.85,76923.0769
2012-09-24 11:00:00,20.85,20.87,20.85,20.87,76157.67317259854,20.85,20.87,20.85,20.87,76157.6732
2012-09-24 11:30:00,20.87,20.9,20.85,20.89,48603.13815537696,20.87,20.9,20.85,20.89,48603.1382
2012-09-24 12:00:00,20.9,20.91,20.89,20.9,45541.52315346345,20.9,20.91,20.89,20.9,45541.5232
2012-09-24 12:30:00,20.9,20.94,20.9,20.91,98737.08381171068,20.9,20.94,20.9,20.91,98737.0838
2012-09-24 13:00:00,20.9,20.93,20.9,20.91,71565.25066972828,20.9,20.93,20.9,20.91,71565.2507
2012-09-24 13:30:00,20.9,20.9,20.87,20.89,32912.361270570225,20.9,20.9,20.87,20.89,32912.3613
2012-09-24 14:00:00,20.88,20.92,20.88,20.92,57787.98316111749,20.88,20.92,20.88,20.92,57787.9832
2012-09-24 14:30:00,20.93,20.93,20.88,20.88,112897.05319556066,20.93,20.93,20.88,20.88,112897.0532
2012-09-24 15:00:00,20.89,20.91,20.87,20.9,107921.9288174512,20.89,20.91,20.87,20.9,107921.9288
2012-09-24 15:30:00,20.9,20.9,20.84,20.88,153846.15384615384,20.9,20.9,20.84,20.88,153846.1538
2012-09-25 09:30:00,20.89,20.96,20.87,20.88,83811.71067738232,20.89,20.96,20.87,20.88,83811.7107
2012-09-25 10:00:00,20.89,20.99,20.89,20.95,92231.15193264448,20.89,20.99,20.89,20.95,92231.1519
2012-09-25 10:30:00,20.96,21.04,20.96,21.03,140451.58821278226,20.96,21.04,20.96,21.03,140451.5882
2012-09-25 11:00:00,21.03,21.09,21.03,21.08,125908.91695369309,21.03,21.09,21.03,21.08,125908.917
2012-09-25 11:30:00,21.08,21.1,21.06,21.07,112897.05319556066,21.08,21.1,21.06,21.07,112897.0532
2012-09-25 12:00:00,21.07,21.08,21.04,21.07,103712.20818982011,21.07,21.08,21.04,21.07,103712.2082
2012-09-25 12:30:00,21.07,21.08,20.97,21.07,117872.17757367012,21.07,21.08,20.97,21.07,117872.1776
2012-09-25 13:00:00,21.08,21.08,21.01,21.03,78453.88442403368,21.08,21.08,21.01,21.03,78453.8844
2012-09-25 13:30:00,21.03,21.08,21.03,21.08,79219.28817451205,21.03,21.08,21.03,21.08,79219.2882
2012-09-25 14:00:00,21.07,21.09,21.03,21.04,101798.6988136242,21.07,21.09,21.03,21.04,101798.6988
2012-09-25 14:30:00,21.04,21.06,21.02,21.03,113279.75507079985,21.04,21.06,21.02,21.03,113279.7551
2012-09-25 15:00:00,21.03,21.05,20.97,21.01,158438.5763490241,21.03,21.05,20.97,21.01,158438.5763
2012-09-25 15:30:00,21.01,21.02,20.95,20.97,380405.6639877536,21.01,21.02,20.95,20.97,380405.664
2012-09-26 09:30:00,21.0,21.03,20.8,20.83,200918.4845005741,21.0,21.03,20.8,20.83,200918.4845
2012-09-26 10:00:00,20.83,20.85,20.68,20.71,252965.9395331037,20.83,20.85,20.68,20.71,252965.9395
2012-09-26 10:30:00,20.71,20.73,20.64,20.72,94910.0650593188,20.71,20.73,20.64,20.72,94910.0651
2012-09-26 11:00:00,20.71,20.79,20.71,20.78,71182.54879448909,20.71,20.79,20.71,20.78,71182.5488
2012-09-26 11:30:00,20.77,20.79,20.74,20.75,57405.2812858783,20.77,20.79,20.74,20.75,57405.2813
2012-09-26 12:00:00,20.77,20.79,20.74,20.77,69269.03941829315,20.77,20.79,20.74,20.77,69269.0394
2012-09-26 12:30:00,20.77,20.78,20.74,20.77,33677.7650210486,20.77,20.78,20.74,20.77,33677.765
2012-09-26 13:00:00,20.77,20.79,20.76,20.78,38652.889399158055,20.77,20.79,20.76,20.78,38652.8894
2012-09-26 13:30:00,20.78,20.78,20.74,20.75,89169.53693073096,20.78,20.78,20.74,20.75,89169.5369
2012-09-26 14:00:00,20.76,20.79,20.74,20.74,130501.33945656336,20.76,20.79,20.74,20.74,130501.3395
2012-09-26 14:30:00,20.74,20.77,20.73,20.77,84577.1144278607,20.74,20.77,20.73,20.77,84577.1144
2012-09-26 15:00:00,20.77,20.77,20.69,20.7,143130.50133945656,20.77,20.77,20.69,20.7,143130.5013
2012-09-26 15:30:00,20.7,20.76,20.67,20.72,310371.22081898205,20.7,20.76,20.67,20.72,310371.2208
2012-09-27 09:30:00,20.74,20.78,20.62,20.69,80367.39380022962,20.74,20.78,20.62,20.69,80367.3938
2012-09-27 10:00:00,20.68,20.75,20.66,20.67,112514.35132032148,20.68,20.75,20.66,20.67,112514.3513
2012-09-27 10:30:00,20.67,20.69,20.64,20.68,74626.86567164179,20.67,20.69,20.64,20.68,74626.8657
2012-09-27 11:00:00,20.69,20.69,20.62,20.62,64293.9150401837,20.69,20.69,20.62,20.62,64293.915
2012-09-27 11:30:00,20.63,20.67,20.61,20.67,62380.40566398776,20.63,20.67,20.61,20.67,62380.4057
2012-09-27 12:00:00,20.67,20.71,20.66,20.69,117872.17757367012,20.67,20.71,20.66,20.69,117872.1776
2012-09-27 12:30:00,20.69,20.69,20.65,20.68,125908.91695369309,20.69,20.69,20.65,20.68,125908.917
2012-09-27 13:00:00,20.68,20.71,20.67,20.69,90317.64255644853,20.68,20.71,20.67,20.69,90317.6426
2012-09-27 13:30:00,20.69,20.76,20.68,20.75,110600.84194412552,20.69,20.76,20.68,20.75,110600.8419
2012-09-27 14:00:00,20.75,20.78,20.74,20.78,45924.22502870264,20.75,20.78,20.74,20.78,45924.225
2012-09-27 14:30:00,20.78,20.79,20.73,20.74,52430.15690776885,20.78,20.79,20.73,20.74,52430.1569
2012-09-27 15:00:00,20.75,20.79,20.75,20.78,150784.5388442403,20.75,20.79,20.75,20.78,150784.5388
2012-09-27 15:30:00,20.79,20.82,20.75,20.8,262916.18828932266,20.79,20.82,20.75,20.8,262916.1883
2012-09-28 09:30:00,20.79,20.79,20.6,20.65,66972.82816685802,20.79,20.79,20.6,20.65,66972.8282
2012-09-28 10:00:00,20.65,20.66,20.59,20.59,95675.46880979717,20.65,20.66,20.59,20.59,95675.4688
2012-09-28 10:30:00,20.6,20.62,20.59,20.61,97588.97818599312,20.6,20.62,20.59,20.61,97588.9782
2012-09-28 11:00:00,20.61,20.65,20.59,20.61,83429.00880214313,20.61,20.65,20.59,20.61,83429.0088
2012-09-28 11:30:00,20.62,20.73,20.62,20.68,71182.54879448909,20.62,20.73,20.62,20.68,71182.5488
2012-09-28 12:00:00,20.68,20.76,20.67,20.7,148871.0294680444,20.68,20.76,20.67,20.7,148871.0295
2012-09-28 12:30:00,20.71,20.72,20.68,20.71,45541.52315346345,20.71,20.72,20.68,20.71,45541.5232
2012-09-28 13:00:00,20.71,20.76,20.7,20.75,45924.22502870264,20.71,20.76,20.7,20.75,45924.225
2012-09-28 13:30:00,20.75,20.81,20.75,20.79,34825.87064676617,20.75,20.81,20.75,20.79,34825.8706
2012-09-28 14:00:00,20.79,20.81,20.76,20.77,79219.28817451205,20.79,20.81,20.76,20.77,79219.2882
2012-09-28 14:30:00,20.77,20.8,20.75,20.77,179487.1794871795,20.77,20.8,20.75,20.77,179487.1795
2012-09-28 15:00:00,20.77,20.78,20.74,20.77,77305.77879831611,20.77,20.78,20.74,20.77,77305.7788
2012-09-28 15:30:00,20.76,20.77,20.7,20.7,294680.4439341753,20.76,20.77,20.7,20.7,294680.4439
2012-10-01 09:30:00,20.82,21.01,20.73,20.75,225794.1063911213,20.82,21.01,20.73,20.75,225794.1064
2012-10-01 10:00:00,20.76,20.9,20.75,20.79,182166.0926138538,20.76,20.9,20.75,20.79,182166.0926
2012-10-01 10:30:00,20.78,20.78,20.71,20.71,117106.77382319172,20.78,20.78,20.71,20.71,117106.7738
2012-10-01 11:00:00,20.73,20.78,20.7,20.71,86873.32567929583,20.73,20.78,20.7,20.71,86873.3257
2012-10-01 11:30:00,20.72,20.72,20.63,20.63,85725.22005357826,20.72,20.72,20.63,20.63,85725.2201
2012-10-01 12:00:00,20.63,20.69,20.61,20.66,96440.87256027554,20.63,20.69,20.61,20.66,96440.8726
2012-10-01 12:30:00,20.67,20.68,20.57,20.62,150784.5388442403,20.67,20.68,20.57,20.62,150784.5388
2012-10-01 13:00:00,20.62,20.65,20.59,20.65,182931.49636433212,20.62,20.65,20.59,20.65,182931.4964
2012-10-01 13:30:00,20.64,20.69,20.6,20.69,117872.17757367012,20.64,20.69,20.6,20.69,117872.1776
2012-10-01 14:00:00,20.69,20.72,20.67,20.7,123230.00382701877,20.69,20.72,20.67,20.7,123230.0038
2012-10-01 14:30:00,20.7,20.7,20.67,20.68,102564.10256410256,20.7,20.7,20.67,20.68,102564.1026
2012-10-01 15:00:00,20.68,20.69,20.59,20.64,207424.41637964023,20.68,20.69,20.59,20.64,207424.4164
2012-10-01 15:30:00,20.65,20.72,20.63,20.7,291618.8289322618,20.65,20.72,20.63,20.7,291618.8289
2012-10-02 09:30:00,20.69,20.76,20.64,20.69,119020.28319938768,20.69,20.76,20.64,20.69,119020.2832
2012-10-02 10:00:00,20.69,20.69,20.62,20.63,120933.79257558363,20.69,20.69,20.62,20.63,120933.7926
2012-10-02 10:30:00,20.64,20.65,20.56,20.57,111748.94756984308,20.64,20.65,20.56,20.57,111748.9476
2012-10-02 11:00:00,20.57,20.61,20.57,20.61,94910.0650593188,20.57,20.61,20.57,20.61,94910.0651
2012-10-02 11:30:00,20.6,20.65,20.55,20.62,65824.72254114045,20.6,20.65,20.55,20.62,65824.7225
2012-10-02 12:00:00,20.62,20.65,20.61,20.64,77305.77879831611,20.62,20.65,20.61,20.64,77305.7788
2012-10-02 12:30:00,20.65,20.65,20.62,20.62,54726.36815920398,20.65,20.65,20.62,20.62,54726.3682
2012-10-02 13:00:00,20.62,20.65,20.61,20.64,53195.560658247225,20.62,20.65,20.61,20.64,53195.5607
2012-10-02 13:30:00,20.64,20.68,20.61,20.62,69269.03941829315,20.64,20.68,20.61,20.62,69269.0394
2012-10-02 14:00:00,20.62,20.64,20.58,20.59,83046.30692690394,20.62,20.64,20.58,20.59,83046.3069
2012-10-02 14:30:00,20.59,20.59,20.56,20.57,90317.64255644853,20.59,20.59,20.56,20.57,90317.6426
2012-10-02 15:00:00,20.57,20.65,20.57,20.64,82663.60505166475,20.57,20.65,20.57,20.64,82663.6051
2012-10-02 15:30:00,20.64,20.7,20.62,20.69,230003.8270187524,20.64,20.7,20.62,20.69,230003.827
2012-10-03 09:30:00,20.66,20.73,20.54,20.56,99119.78568694986,20.66,20.73,20.54,20.56,99119.7857
2012-10-03 10:00:00,20.57,20.69,20.52,20.68,117872.17757367012,20.57,20.69,20.52,20.68,117872.1776
2012-10-03 10:30:00,20.68,20.68,20.62,20.64,36739.38002296211,20.68,20.68,20.62,20.64,36739.38
2012-10-03 11:00:00,20.63,20.76,20.63,20.69,58936.088786835055,20.63,20.76,20.63,20.69,58936.0888
2012-10-03 11:30:00,20.68,20.71,20.65,20.69,60084.19441255263,20.68,20.71,20.65,20.69,60084.1944
2012-10-03 12:00:00,20.67,20.7,20.66,20.7,34825.87064676617,20.67,20.7,20.66,20.7,34825.8706
2012-10-03 12:30:00,20.7,20.71,20.66,20.66,32529.65939533104,20.7,20.71,20.66,20.66,32529.6594
2012-10-03 13:00:00,20.67,20.68,20.64,20.66,44776.119402985074,20.67,20.68,20.64,20.66,44776.1194
2012-10-03 13:30:00,20.67,20.67,20.57,20.6,117106.77382319172,20.67,20.67,20.57,20.6,117106.7738
2012-10-03 14:00:00,20.6,20.65,20.59,20.62,91465.74818216608,20.6,20.65,20.59,20.62,91465.7482
2012-10-03 14:30:00,20.63,20.68,20.63,20.65,110218.14006888634,20.63,20.68,20.63,20.65,110218.1401
2012-10-03 15:00:00,20.65,20.68,20.61,20.66,98354.38193647147,20.65,20.68,20.61,20.66,98354.3819
2012-10-03 15:30:00,20.66,20.67,20.62,20.64,216991.96326062,20.66,20.67,20.62,20.64,216991.9633
2012-10-04 09:30:00,20.65,20.68,20.55,20.6,86490.62380405664,20.65,20.68,20.55,20.6,86490.6238
2012-10-04 10:00:00,20.63,20.81,20.6,20.75,94144.6613088404,20.63,20.81,20.6,20.75,94144.6613
2012-10-04 10:30:00,20.73,20.78,20.69,20.74,75392.26942212017,20.73,20.78,20.69,20.74,75392.2694
2012-10-04 11:00:00,20.75,20.75,20.68,20.68,91465.74818216608,20.75,20.75,20.68,20.68,91465.7482
2012-10-04 11:30:00,20.68,20.72,20.67,20.7,266360.5051664753,20.68,20.72,20.67,20.7,266360.5052
2012-10-04 12:00:00,20.71,20.79,20.68,20.77,153080.75009567547,20.71,20.79,20.68,20.77,153080.7501
2012-10-04 12:30:00,20.77,20.78,20.71,20.72,71182.54879448909,20.77,20.78,20.71,20.72,71182.5488
2012-10-04 13:00:00,20.73,20.77,20.72,20.77,44776.119402985074,20.73,20.77,20.72,20.77,44776.1194
2012-10-04 13:30:00,20.77,20.77,20.74,20.77,61997.70378874857,20.77,20.77,20.74,20.77,61997.7038
2012-10-04 14:00:00,20.77,20.79,20.73,20.79,120551.09070034444,20.77,20.79,20.73,20.79,120551.0907
2012-10-04 14:30:00,20.79,20.82,20.77,20.81,123230.00382701877,20.79,20.82,20.77,20.81,123230.0038
2012-10-04 15:00:00,20.81,20.84,20.78,20.8,263298.8901645618,20.81,20.84,20.78,20.8,263298.8902
2012-10-04 15:30:00,20.8,20.81,20.74,20.77,515116.724071948,20.8,20.81,20.74,20.77,515116.7241
2012-10-05 09:30:00,20.87,20.9,20.77,20.86,74244.1637964026,20.87,20.9,20.77,20.86,74244.1638
2012-10-05 10:00:00,20.87,20.98,20.85,20.96,64293.9150401837,20.87,20.98,20.85,20.96,64293.915
2012-10-05 10:30:00,20.96,20.96,20.84,20.86,79219.28817451205,20.96,20.96,20.84,20.86,79219.2882
2012-10-05 11:00:00,20.87,20.92,20.86,20.9,85725.22005357826,20.87,20.92,20.86,20.9,85725.2201
2012-10-05 11:30:00,20.9,20.95,20.89,20.93,38270.18752391887,20.9,20.95,20.89,20.93,38270.1875
2012-10-05 12:00:00,20.93,20.97,20.91,20.94,57405.2812858783,20.93,20.97,20.91,20.94,57405.2813
2012-10-05 12:30:00,20.94,20.95,20.83,20.88,48985.84003061615,20.94,20.95,20.83,20.88,48985.84
2012-10-05 13:00:00,20.89,20.89,20.84,20.84,62763.10753922695,20.89,20.89,20.84,20.84,62763.1075
2012-10-05 13:30:00,20.84,20.84,20.8,20.8,60849.598163031005,20.84,20.84,20.8,20.8,60849.5982
2012-10-05 14:00:00,20.8,20.8,20.74,20.76,88021.4313050134,20.8,20.8,20.74,20.76,88021.4313
2012-10-05 14:30:00,20.76,20.76,20.69,20.7,89934.94068120934,20.76,20.76,20.69,20.7,89934.9407
2012-10-05 15:00:00,20.7,20.75,20.68,20.74,161117.48947569844,20.7,20.75,20.68,20.74,161117.4895
2012-10-05 15:30:00,20.75,20.76,20.7,20.71,254114.0451588213,20.75,20.76,20.7,20.71,254114.0452
2012-10-08 09:30:00,20.63,20.76,20.63,20.69,63145.80941446614,20.63,20.76,20.63,20.69,63145.8094
2012-10-08 10:00:00,20.69,20.76,20.69,20.75,96440.87256027554,20.69,20.76,20.69,20.75,96440.8726
2012-10-08 10:30:00,20.74,20.77,20.72,20.76,60466.89628779182,20.74,20.77,20.72,20.76,60466.8963
2012-10-08 11:00:00,20.75,20.76,20.67,20.7,126291.61882893227,20.75,20.76,20.67,20.7,126291.6188
2012-10-08 11:30:00,20.7,20.71,20.67,20.7,26023.72751626483,20.7,20.71,20.67,20.7,26023.7275
2012-10-08 12:00:00,20.71,20.76,20.69,20.74,23344.81438959051,20.71,20.76,20.69,20.74,23344.8144
2012-10-08 12:30:00,20.74,20.77,20.72,20.74,39035.59127439725,20.74,20.77,20.72,20.74,39035.5913
2012-10-08 13:00:00,20.74,20.76,20.73,20.76,16456.180635285113,20.74,20.76,20.73,20.76,16456.1806
2012-10-08 13:30:00,20.76,20.79,20.76,20.78,16838.8825105243,20.76,20.79,20.76,20.78,16838.8825
2012-10-08 14:00:00,20.79,20.8,20.78,20.78,71947.95254496747,20.79,20.8,20.78,20.78,71947.9525
2012-10-08 14:30:00,20.78,20.78,20.76,20.78,18752.391886720245,20.78,20.78,20.76,20.78,18752.3919
2012-10-08 15:00:00,20.79,20.8,20.74,20.77,36356.67814772292,20.79,20.8,20.74,20.77,36356.6781
2012-10-08 15:30:00,20.77,20.8,20.73,20.78,154994.25947187142,20.77,20.8,20.73,20.78,154994.2595
2012-10-09 09:30:00,20.69,20.76,20.5,20.5,54726.36815920398,20.69,20.76,20.5,20.5,54726.3682
2012-10-09 10:00:00,20.52,20.58,20.5,20.51,121699.196326062,20.52,20.58,20.5,20.51,121699.1963
2012-10-09 10:30:00,20.53,20.54,20.35,20.36,93379.25755836203,20.53,20.54,20.35,20.36,93379.2576
2012-10-09 11:00:00,20.37,20.37,20.24,20.27,174512.05510907003,20.37,20.37,20.24,20.27,174512.0551
2012-10-09 11:30:00,20.29,20.33,20.24,20.31,55874.473784921545,20.29,20.33,20.24,20.31,55874.4738
2012-10-09 12:00:00,20.32,20.33,20.25,20.29,45158.82127822426,20.32,20.33,20.25,20.29,45158.8213
2012-10-09 12:30:00,20.28,20.3,20.26,20.27,24875.621890547263,20.28,20.3,20.26,20.27,24875.6219
2012-10-09 13:00:00,20.26,20.32,20.26,20.31,31381.553769613474,20.26,20.32,20.26,20.31,31381.5538
2012-10-09 13:30:00,20.31,20.31,20.22,20.22,55491.77190968236,20.31,20.31,20.22,20.22,55491.7719
2012-10-09 14:00:00,20.2,20.23,20.16,20.2,98354.38193647147,20.2,20.23,20.16,20.2,98354.3819
2012-10-09 14:30:00,20.19,20.26,20.17,20.26,129735.93570608496,20.19,20.26,20.17,20.26,129735.9357
2012-10-09 15:00:00,20.26,20.27,20.21,20.23,128970.5319556066,20.26,20.27,20.21,20.23,128970.532
2012-10-09 15:30:00,20.23,20.26,20.21,20.23,316877.1526980482,20.23,20.26,20.21,20.23,316877.1527
2012-10-10 09:30:00,20.26,20.32,20.19,20.26,71947.95254496747,20.26,20.32,20.19,20.26,71947.9525
2012-10-10 10:00:00,20.26,20.29,20.23,20.23,143513.20321469576,20.26,20.29,20.23,20.23,143513.2032
2012-10-10 10:30:00,20.23,20.27,20.23,20.25,97206.27631075392,20.23,20.27,20.23,20.25,97206.2763
2012-10-10 11:00:00,20.26,20.26,20.2,20.24,110600.84194412552,20.26,20.26,20.2,20.24,110600.8419
2012-10-10 11:30:00,20.24,20.26,20.13,20.16,68120.93379257558,20.24,20.26,20.13,20.16,68120.9338
2012-10-10 12:00:00,20.16,20.19,20.14,20.16,46689.62877918102,20.16,20.19,20.14,20.16,46689.6288
2012-10-10 12:30:00,20.17,20.17,20.07,20.11,35973.976272483735,20.17,20.17,20.07,20.11,35973.9763
2012-10-10 13:00:00,20.12,20.14,20.09,20.11,47072.330654420206,20.12,20.14,20.09,20.11,47072.3307
2012-10-10 13:30:00,20.11,20.14,20.08,20.08,19517.795637198626,20.11,20.14,20.08,20.08,19517.7956
2012-10-10 14:00:00,20.1,20.14,20.1,20.12,32912.361270570225,20.1,20.14,20.1,20.12,32912.3613
2012-10-10 14:30:00,20.12,20.12,20.05,20.09,26789.131266743207,20.12,20.12,20.05,20.09,26789.1313
2012-10-10 15:00:00,20.1,20.12,20.06,20.08,46689.62877918102,20.1,20.12,20.06,20.08,46689.6288
2012-10-10 15:30:00,20.08,20.15,20.08,20.15,280520.4745503253,20.08,20.15,20.08,20.15,280520.4746
2012-10-11 09:30:00,20.32,20.33,20.18,20.18,76923.07692307692,20.32,20.33,20.18,20.18,76923.0769
2012-10-11 10:00:00,20.19,20.26,20.19,20.21,46689.62877918102,20.19,20.26,20.19,20.21,46689.6288
2012-10-11 10:30:00,20.21,20.28,20.18,20.26,55109.07003444317,20.21,20.28,20.18,20.26,55109.07
2012-10-11 11:00:00,20.24,20.28,20.19,20.22,63145.80941446614,20.24,20.28,20.19,20.22,63145.8094
2012-10-11 11:30:00,20.24,20.3,20.22,20.24,78453.88442403368,20.24,20.3,20.22,20.24,78453.8844
2012-10-11 12:00:00,20.24,20.34,20.23,20.34,80367.39380022962,20.24,20.34,20.23,20.34,80367.3938
2012-10-11 12:30:00,20.33,20.38,20.33,20.37,73096.05817068504,20.33,20.38,20.33,20.37,73096.0582
2012-10-11 13:00:00,20.37,20.37,20.31,20.35,66590.12629161883,20.37,20.37,20.31,20.35,66590.1263
2012-10-11 13:30:00,20.34,20.34,20.29,20.3,58936.088786835055,20.34,20.34,20.29,20.3,58936.0888
2012-10-11 14:00:00,20.3,20.32,20.28,20.32,57787.98316111749,20.3,20.32,20.28,20.32,57787.9832
2012-10-11 14:30:00,20.32,20.32,20.27,20.28,54343.66628396479,20.32,20.32,20.27,20.28,54343.6663
2012-10-11 15:00:00,20.28,20.34,20.28,20.34,61232.300038270194,20.28,20.34,20.28,20.34,61232.3
2012-10-11 15:30:00,20.34,20.34,20.29,20.3,191350.9376195944,20.34,20.34,20.29,20.3,191350.9376
2012-10-12 09:30:00,20.26,20.37,20.24,20.35,39418.29314963643,20.26,20.37,20.24,20.35,39418.2931
2012-10-12 10:00:00,20.33,20.38,20.28,20.3,56639.87753539992,20.33,20.38,20.28,20.3,56639.8775
2012-10-12 10:30:00,20.31,20.38,20.29,20.34,47072.330654420206,20.31,20.38,20.29,20.34,47072.3307
2012-10-12 11:00:00,20.34,20.35,20.21,20.21,51664.75315729047,20.34,20.35,20.21,20.21,51664.7532
2012-10-12 11:30:00,20.21,20.22,20.17,20.21,40949.10065059319,20.21,20.22,20.17,20.21,40949.1007
2012-10-12 12:00:00,20.21,20.24,20.16,20.18,48985.84003061615,20.21,20.24,20.16,20.18,48985.84
2012-10-12 12:30:00,20.17,20.19,20.13,20.17,40566.398775354,20.17,20.19,20.13,20.17,40566.3988
2012-10-12 13:00:00,20.16,20.16,20.11,20.12,42862.61002678913,20.16,20.16,20.11,20.12,42862.61
2012-10-12 13:30:00,20.12,20.18,20.11,20.17,81515.49942594719,20.12,20.18,20.11,20.17,81515.4994
2012-10-12 14:00:00,20.18,20.18,20.13,20.15,43628.01377726751,20.18,20.18,20.13,20.15,43628.0138
2012-10-12 14:30:00,20.15,20.17,20.14,20.14,47837.73440489858,20.15,20.17,20.14,20.14,47837.7344
2012-10-12 15:00:00,20.15,20.17,20.14,20.15,50516.6475315729,20.15,20.17,20.14,20.15,50516.6475
2012-10-12 15:30:00,20.15,20.16,20.12,20.13,109835.43819364716,20.15,20.16,20.12,20.13,109835.4382
2012-10-15 09:30:00,20.16,20.21,20.07,20.09,32529.65939533104,20.16,20.21,20.07,20.09,32529.6594
2012-10-15 10:00:00,20.06,20.14,20.06,20.08,49368.54190585534,20.06,20.14,20.06,20.08,49368.5419
2012-10-15 10:30:00,20.07,20.1,20.05,20.05,47072.330654420206,20.07,20.1,20.05,20.05,47072.3307
2012-10-15 11:00:00,20.05,20.09,20.04,20.06,39800.99502487562,20.05,20.09,20.04,20.06,39800.995
2012-10-15 11:30:00,20.06,20.15,20.06,20.08,40566.398775354,20.06,20.15,20.06,20.08,40566.3988
2012-10-15 12:00:00,20.09,20.1,20.07,20.1,21431.305013394565,20.09,20.1,20.07,20.1,21431.305
2012-10-15 12:30:00,20.12,20.15,20.11,20.14,23344.81438959051,20.12,20.15,20.11,20.14,23344.8144
2012-10-15 13:00:00,20.14,20.16,20.13,20.16,30233.44814389591,20.14,20.16,20.13,20.16,30233.4481
2012-10-15 13:30:00,20.16,20.19,20.14,20.19,29468.044393417527,20.16,20.19,20.14,20.19,29468.0444
2012-10-15 14:00:00,20.19,20.2,20.16,20.19,23344.81438959051,20.19,20.2,20.16,20.19,23344.8144
2012-10-15 14:30:00,20.19,20.19,20.12,20.12,41714.504401071565,20.19,20.19,20.12,20.12,41714.5044
2012-10-15 15:00:00,20.12,20.16,20.12,20.15,67355.5300420972,20.12,20.16,20.12,20.15,67355.53
2012-10-15 15:30:00,20.16,20.18,20.12,20.15,178339.07386146192,20.16,20.18,20.12,20.15,178339.0739
2012-10-16 09:30:00,20.24,20.24,20.06,20.22,91083.0463069269,20.24,20.24,20.06,20.22,91083.0463
2012-10-16 10:00:00,20.23,20.26,20.19,20.21,63528.511289705326,20.23,20.26,20.19,20.21,63528.5113
2012-10-16 10:30:00,20.22,20.25,20.17,20.22,39418.29314963643,20.22,20.25,20.17,20.22,39418.2931
2012-10-16 11:00:00,20.21,20.23,20.17,20.2,50133.94565633372,20.21,20.23,20.17,20.2,50133.9457
2012-10-16 11:30:00,20.21,20.23,20.19,20.22,47837.73440489858,20.21,20.23,20.19,20.22,47837.7344
2012-10-16 12:00:00,20.21,20.26,20.2,20.2,34825.87064676617,20.21,20.26,20.2,20.2,34825.8706
2012-10-16 12:30:00,20.19,20.21,20.17,20.17,31764.255644852663,20.19,20.21,20.17,20.17,31764.2556
2012-10-16 13:00:00,20.17,20.23,20.17,20.22,15690.776884806735,20.17,20.23,20.17,20.22,15690.7769
2012-10-16 13:30:00,20.22,20.22,20.17,20.18,25258.32376578645,20.22,20.22,20.17,20.18,25258.3238
2012-10-16 14:00:00,20.17,20.18,20.13,20.15,70417.14504401071,20.17,20.18,20.13,20.15,70417.145
2012-10-16 14:30:00,20.15,20.16,20.12,20.13,118637.5813241485,20.15,20.16,20.12,20.13,118637.5813
2012-10-16 15:00:00,20.13,20.16,20.13,20.16,175660.1607347876,20.13,20.16,20.13,20.16,175660.1607
2012-10-16 15:30:00,20.16,20.19,20.15,20.17,180252.58323765788,20.16,20.19,20.15,20.17,180252.5832
2012-10-17 09:30:00,20.11,20.15,20.02,20.09,62763.10753922695,20.11,20.15,20.02,20.09,62763.1075
2012-10-17 10:00:00,20.08,20.22,20.08,20.21,48985.84003061615,20.08,20.22,20.08,20.21,48985.84
2012-10-17 10:30:00,20.21,20.26,20.19,20.22,73478.76004592422,20.21,20.26,20.19,20.22,73478.76
2012-10-17 11:00:00,20.22,20.25,20.22,20.25,65442.02066590127,20.22,20.25,20.22,20.25,65442.0207
2012-10-17 11:30:00,20.23,20.27,20.2,20.21,55874.473784921545,20.23,20.27,20.2,20.21,55874.4738
2012-10-17 12:00:00,20.22,20.27,20.21,20.25,34825.87064676617,20.22,20.27,20.21,20.25,34825.8706
2012-10-17 12:30:00,20.25,20.27,20.21,20.21,26023.72751626483,20.25,20.27,20.21,20.21,26023.7275
2012-10-17 13:00:00,20.22,20.23,20.17,20.2,28702.64064293915,20.22,20.23,20.17,20.2,28702.6406
2012-10-17 13:30:00,20.2,20.21,20.16,20.16,38652.889399158055,20.2,20.21,20.16,20.16,38652.8894
2012-10-17 14:00:00,20.16,20.19,20.14,20.19,47837.73440489858,20.16,20.19,20.14,20.19,47837.7344
2012-10-17 14:30:00,20.19,20.21,20.15,20.15,42479.90815154994,20.19,20.21,20.15,20.15,42479.9082
2012-10-17 15:00:00,20.15,20.26,20.13,20.25,118637.5813241485,20.15,20.26,20.13,20.25,118637.5813
2012-10-17 15:30:00,20.25,20.29,20.2,20.23,293532.3383084577,20.25,20.29,20.2,20.23,293532.3383
2012-10-18 09:30:00,19.86,19.91,19.41,19.53,988136.2418675852,19.86,19.91,19.41,19.53,988136.2419
2012-10-18 10:00:00,19.53,19.63,19.52,19.57,681209.3379257559,19.53,19.63,19.52,19.57,681209.3379
2012-10-18 10:30:00,19.58,19.65,19.57,19.62,456180.6352851129,19.58,19.65,19.57,19.62,456180.6353
2012-10-18 11:00:00,19.62,19.65,19.58,19.63,285878.300803674,19.62,19.65,19.58,19.63,285878.3008
2012-10-18 11:30:00,19.63,19.88,19.63,19.84,375047.8377344049,19.63,19.88,19.63,19.84,375047.8377
2012-10-18 12:00:00,19.83,19.88,19.81,19.83,260619.9770378875,19.83,19.88,19.81,19.83,260619.977
2012-10-18 12:30:00,19.83,19.85,19.76,19.83,99119.78568694986,19.83,19.85,19.76,19.83,99119.7857
2012-10-18 13:00:00,19.84,19.9,19.79,19.9,143513.20321469576,19.84,19.9,19.79,19.9,143513.2032
2012-10-18 13:30:00,19.91,19.91,19.79,19.8,102181.40068886336,19.91,19.91,19.79,19.8,102181.4007
2012-10-18 14:00:00,19.79,19.86,19.74,19.79,148105.62571756603,19.79,19.86,19.74,19.79,148105.6257
2012-10-18 14:30:00,19.78,19.79,19.72,19.76,178339.07386146192,19.78,19.79,19.72,19.76,178339.0739
2012-10-18 15:00:00,19.77,19.87,19.76,19.81,187141.21699196327,19.77,19.87,19.76,19.81,187141.217
2012-10-18 15:30:00,19.81,19.82,19.72,19.74,500574.0528128588,19.81,19.82,19.72,19.74,500574.0528
2012-10-19 09:30:00,19.73,19.73,19.58,19.61,323765.78645235364,19.73,19.73,19.58,19.61,323765.7865
2012-10-19 10:00:00,19.61,19.66,19.56,19.63,85342.51817833907,19.61,19.66,19.56,19.63,85342.5182
2012-10-19 10:30:00,19.63,19.66,19.62,19.64,62763.10753922695,19.63,19.66,19.62,19.64,62763.1075
2012-10-19 11:00:00,19.64,19.65,19.58,19.59,97971.6800612323,19.64,19.65,19.58,19.59,97971.6801
2012-10-19 11:30:00,19.59,19.6,19.54,19.6,191733.6394948336,19.59,19.6,19.54,19.6,191733.6395
2012-10-19 12:00:00,19.6,19.62,19.5,19.52,102181.40068886336,19.6,19.62,19.5,19.52,102181.4007
2012-10-19 12:30:00,19.5,19.55,19.5,19.52,58553.386911595866,19.5,19.55,19.5,19.52,58553.3869
2012-10-19 13:00:00,19.52,19.52,19.5,19.51,50516.6475315729,19.52,19.52,19.5,19.51,50516.6475
2012-10-19 13:30:00,19.5,19.53,19.47,19.49,107156.52506697284,19.5,19.53,19.47,19.49,107156.5251
2012-10-19 14:00:00,19.49,19.54,19.49,19.5,59318.79066207425,19.49,19.54,19.49,19.5,59318.7907
2012-10-19 14:30:00,19.51,19.55,19.49,19.54,51664.75315729047,19.51,19.55,19.49,19.54,51664.7532
2012-10-19 15:00:00,19.53,19.59,19.5,19.55,57787.98316111749,19.53,19.59,19.5,19.55,57787.9832
2012-10-19 15:30:00,19.55,19.6,19.53,19.57,241484.8832759281,19.55,19.6,19.53,19.57,241484.8833
2012-10-22 09:30:00,19.55,19.69,19.5,19.69,99502.48756218904,19.55,19.69,19.5,19.69,99502.4876
2012-10-22 10:00:00,19.69,19.74,19.59,19.6,236892.4607730578,19.69,19.74,19.59,19.6,236892.4608
2012-10-22 10:30:00,19.59,19.6,19.55,19.57,84577.1144278607,19.59,19.6,19.55,19.57,84577.1144
2012-10-22 11:00:00,19.55,19.62,19.51,19.52,56639.87753539992,19.55,19.62,19.51,19.52,56639.8775
2012-10-22 11:30:00,19.52,19.58,19.5,19.55,62763.10753922695,19.52,19.58,19.5,19.55,62763.1075
2012-10-22 12:00:00,19.55,19.56,19.51,19.51,34060.46689628779,19.55,19.56,19.51,19.51,34060.4669
2012-10-22 12:30:00,19.5,19.54,19.5,19.53,30616.150019135097,19.5,19.54,19.5,19.53,30616.15
2012-10-22 13:00:00,19.52,19.52,19.47,19.47,30233.44814389591,19.52,19.52,19.47,19.47,30233.4481
2012-10-22 13:30:00,19.47,19.5,19.45,19.48,52047.45503252966,19.47,19.5,19.45,19.48,52047.455
2012-10-22 14:00:00,19.48,19.54,19.48,19.52,44010.7156525067,19.48,19.54,19.48,19.52,44010.7157
2012-10-22 14:30:00,19.53,19.57,19.53,19.55,68886.33754305396,19.53,19.57,19.53,19.55,68886.3375
2012-10-22 15:00:00,19.53,19.56,19.51,19.54,62763.10753922695,19.53,19.56,19.51,19.54,62763.1075
2012-10-22 15:30:00,19.56,19.65,19.53,19.62,251052.4301569078,19.56,19.65,19.53,19.62,251052.4302
2012-10-23 09:30:00,19.44,19.46,19.35,19.4,104860.3138155377,19.44,19.46,19.35,19.4,104860.3138
2012-10-23 10:00:00,19.4,19.42,19.25,19.34,163030.99885189437,19.4,19.42,19.25,19.34,163030.9989
2012-10-23 10:30:00,19.35,19.39,19.29,19.34,234596.24952162267,19.35,19.39,19.29,19.34,234596.2495
2012-10-23 11:00:00,19.35,19.41,19.32,19.38,291236.1270570226,19.35,19.41,19.32,19.38,291236.1271
2012-10-23 11:30:00,19.38,19.4,19.33,19.35,179104.4776119403,19.38,19.4,19.33,19.35,179104.4776
2012-10-23 12:00:00,19.37,19.41,19.36,19.38,66590.12629161883,19.37,19.41,19.36,19.38,66590.1263
2012-10-23 12:30:00,19.38,19.49,19.35,19.47,179869.88136241867,19.38,19.49,19.35,19.47,179869.8814
2012-10-23 13:00:00,19.47,19.49,19.44,19.45,162648.2969766552,19.47,19.49,19.44,19.45,162648.297
2012-10-23 13:30:00,19.45,19.46,19.32,19.36,117106.77382319172,19.45,19.46,19.32,19.36,117106.7738
2012-10-23 14:00:00,19.36,19.39,19.33,19.38,184462.3038652889,19.36,19.39,19.33,19.38,184462.3039
2012-10-23 14:30:00,19.38,19.43,19.36,19.41,105243.01569077688,19.38,19.43,19.36,19.41,105243.0157
2012-10-23 15:00:00,19.41,19.42,19.35,19.35,143895.90508993494,19.41,19.42,19.35,19.35,143895.9051
2012-10-23 15:30:00,19.35,19.37,19.31,19.32,398775.3539992346,19.35,19.37,19.31,19.32,398775.354
2012-10-24 09:30:00,19.43,19.43,19.21,19.22,106391.12131649443,19.43,19.43,19.21,19.22,106391.1213
2012-10-24 10:00:00,19.23,19.32,19.17,19.29,140834.29008802143,19.23,19.32,19.17,19.29,140834.2901
2012-10-24 10:30:00,19.29,19.36,19.25,19.29,189437.4282433984,19.29,19.36,19.25,19.29,189437.4282
2012-10-24 11:00:00,19.3,19.44,19.29,19.44,98354.38193647147,19.3,19.44,19.29,19.44,98354.3819
2012-10-24 11:30:00,19.43,19.48,19.42,19.47,60084.19441255263,19.43,19.48,19.42,19.47,60084.1944
2012-10-24 12:00:00,19.47,19.52,19.46,19.5,134711.0600841944,19.47,19.52,19.46,19.5,134711.0601
2012-10-24 12:30:00,19.5,19.57,19.5,19.57,48603.13815537696,19.5,19.57,19.5,19.57,48603.1382
2012-10-24 13:00:00,19.54,19.57,19.52,19.55,37504.78377344049,19.54,19.57,19.52,19.55,37504.7838
2012-10-24 13:30:00,19.53,19.56,19.52,19.56,88786.83505549177,19.53,19.56,19.52,19.56,88786.8351
2012-10-24 14:00:00,19.56,19.62,19.53,19.6,367776.5021048603,19.56,19.62,19.53,19.6,367776.5021
2012-10-24 14:30:00,19.6,19.6,19.52,19.53,116341.37007271335,19.6,19.6,19.52,19.53,116341.3701
2012-10-24 15:00:00,19.53,19.53,19.46,19.47,118637.5813241485,19.53,19.53,19.46,19.47,118637.5813
2012-10-24 15:30:00,19.48,19.51,19.44,19.49,187141.21699196327,19.48,19.51,19.44,19.49,187141.217
2012-10-25 09:30:00,19.63,19.8,19.61,19.68,189054.7263681592,19.63,19.8,19.61,19.68,189054.7264
2012-10-25 10:00:00,19.67,19.72,19.63,19.65,81132.797550708,19.67,19.72,19.63,19.65,81132.7976
2012-10-25 10:30:00,19.65,19.66,19.58,19.66,74244.1637964026,19.65,19.66,19.58,19.66,74244.1638
2012-10-25 11:00:00,19.65,19.69,19.61,19.62,51664.75315729047,19.65,19.69,19.61,19.62,51664.7532
2012-10-25 11:30:00,19.64,19.64,19.49,19.52,60849.598163031005,19.64,19.64,19.49,19.52,60849.5982
2012-10-25 12:00:00,19.52,19.52,19.47,19.5,24492.920015308075,19.52,19.52,19.47,19.5,24492.92
2012-10-25 12:30:00,19.51,19.55,19.48,19.54,27171.833141982395,19.51,19.55,19.48,19.54,27171.8331
2012-10-25 13:00:00,19.55,19.55,19.5,19.53,32146.95752009185,19.55,19.55,19.5,19.53,32146.9575
2012-10-25 13:30:00,19.53,19.54,19.48,19.52,40949.10065059319,19.53,19.54,19.48,19.52,40949.1007
2012-10-25 14:00:00,19.54,19.56,19.51,19.56,34825.87064676617,19.54,19.56,19.51,19.56,34825.8706
2012-10-25 14:30:00,19.55,19.59,19.54,19.55,39800.99502487562,19.55,19.59,19.54,19.55,39800.995
2012-10-25 15:00:00,19.55,19.56,19.53,19.54,71565.25066972828,19.55,19.56,19.53,19.54,71565.2507
2012-10-25 15:30:00,19.54,19.56,19.52,19.55,158438.5763490241,19.54,19.56,19.52,19.55,158438.5763
2012-10-26 09:30:00,19.52,19.65,19.4,19.43,85725.22005357826,19.52,19.65,19.4,19.43,85725.2201
2012-10-26 10:00:00,19.44,19.48,19.39,19.41,39800.99502487562,19.44,19.48,19.39,19.41,39800.995
2012-10-26 10:30:00,19.4,19.4,19.32,19.36,40566.398775354,19.4,19.4,19.32,19.36,40566.3988
2012-10-26 11:00:00,19.36,19.49,19.36,19.45,107156.52506697284,19.36,19.49,19.36,19.45,107156.5251
2012-10-26 11:30:00,19.46,19.47,19.43,19.44,52430.15690776885,19.46,19.47,19.43,19.44,52430.1569
2012-10-26 12:00:00,19.43,19.43,19.29,19.33,59318.79066207425,19.43,19.43,19.29,19.33,59318.7907
2012-10-26 12:30:00,19.33,19.34,19.28,19.33,45924.22502870264,19.33,19.34,19.28,19.33,45924.225
2012-10-26 13:00:00,19.32,19.34,19.31,19.34,48220.43628013777,19.32,19.34,19.31,19.34,48220.4363
2012-10-26 13:30:00,19.34,19.41,19.34,19.37,39418.29314963643,19.34,19.41,19.34,19.37,39418.2931
2012-10-26 14:00:00,19.37,19.39,19.33,19.38,58936.088786835055,19.37,19.39,19.33,19.38,58936.0888
2012-10-26 14:30:00,19.38,19.39,19.35,19.36,103329.50631458094,19.38,19.39,19.35,19.36,103329.5063
2012-10-26 15:00:00,19.35,19.39,19.34,19.38,150784.5388442403,19.35,19.39,19.34,19.38,150784.5388
2012-10-26 15:30:00,19.39,19.4,19.34,19.37,279372.36892460776,19.39,19.4,19.34,19.37,279372.3689
2012-10-31 09:30:00,19.41,19.43,19.24,19.4,105243.01569077688,19.41,19.43,19.24,19.4,105243.0157
2012-10-31 10:00:00,19.4,19.4,19.3,19.3,112514.35132032148,19.4,19.4,19.3,19.3,112514.3513
2012-10-31 10:30:00,19.29,19.36,19.29,19.33,106391.12131649443,19.29,19.36,19.29,19.33,106391.1213
2012-10-31 11:00:00,19.33,19.34,19.25,19.29,111366.2456946039,19.33,19.34,19.25,19.29,111366.2457
2012-10-31 11:30:00,19.29,19.36,19.27,19.29,215078.45388442403,19.29,19.36,19.27,19.29,215078.4539
2012-10-31 12:00:00,19.3,19.3,19.23,19.25,63145.80941446614,19.3,19.3,19.23,19.25,63145.8094
2012-10-31 12:30:00,19.26,19.28,19.2,19.26,78836.58629927287,19.26,19.28,19.2,19.26,78836.5863
2012-10-31 13:00:00,19.25,19.26,19.22,19.24,65059.31879066208,19.25,19.26,19.22,19.24,65059.3188
2012-10-31 13:30:00,19.26,19.26,19.21,19.23,27937.236892460773,19.26,19.26,19.21,19.23,27937.2369
2012-10-31 14:00:00,19.24,19.26,19.23,19.23,56639.87753539992,19.24,19.26,19.23,19.23,56639.8775
2012-10-31 14:30:00,19.24,19.25,19.22,19.23,201301.18637581324,19.24,19.25,19.22,19.23,201301.1864
2012-10-31 15:00:00,19.23,19.28,19.21,19.26,89934.94068120934,19.23,19.28,19.21,19.26,89934.9407
2012-10-31 15:30:00,19.27,19.28,19.21,19.28,184462.3038652889,19.27,19.28,19.21,19.28,184462.3039
2012-11-01 09:30:00,19.36,19.47,19.33,19.44,242250.28702640644,19.36,19.47,19.33,19.44,242250.287
2012-11-01 10:00:00,19.5,19.78,19.49,19.69,142365.09758897818,19.5,19.78,19.49,19.69,142365.0976
2012-11-01 10:30:00,19.65,19.83,19.65,19.8,211634.1370072713,19.65,19.83,19.65,19.8,211634.137
2012-11-01 11:00:00,19.79,19.87,19.74,19.84,182931.49636433212,19.79,19.87,19.74,19.84,182931.4964
2012-11-01 11:30:00,19.84,19.94,19.83,19.93,96823.57443551472,19.84,19.94,19.83,19.93,96823.5744
2012-11-01 12:00:00,19.93,19.93,19.87,19.92,96823.57443551472,19.93,19.93,19.87,19.92,96823.5744
2012-11-01 12:30:00,19.92,19.92,19.85,19.86,124378.10945273632,19.92,19.92,19.85,19.86,124378.1095
2012-11-01 13:00:00,19.87,19.91,19.85,19.9,83046.30692690394,19.87,19.91,19.85,19.9,83046.3069
2012-11-01 13:30:00,19.9,19.93,19.87,19.88,125526.2150784539,19.9,19.93,19.87,19.88,125526.2151
2012-11-01 14:00:00,19.88,19.88,19.85,19.85,69651.74129353234,19.88,19.88,19.85,19.85,69651.7413
2012-11-01 14:30:00,19.85,19.9,19.85,19.88,112897.05319556066,19.85,19.9,19.85,19.88,112897.0532
2012-11-01 15:00:00,19.88,19.89,19.85,19.86,105625.71756601609,19.88,19.89,19.85,19.86,105625.7176
2012-11-01 15:30:00,19.85,19.88,19.82,19.86,436280.1377726751,19.85,19.88,19.82,19.86,436280.1378
2012-11-02 09:30:00,19.86,19.96,19.73,19.78,145809.4144661309,19.86,19.96,19.73,19.78,145809.4145
2012-11-02 10:00:00,19.78,19.81,19.69,19.72,130884.04133180254,19.78,19.81,19.69,19.72,130884.0413
2012-11-02 10:30:00,19.71,19.73,19.63,19.71,106008.41944125526,19.71,19.73,19.63,19.71,106008.4194
2012-11-02 11:00:00,19.69,19.75,19.67,19.75,184845.0057405281,19.69,19.75,19.67,19.75,184845.0057
2012-11-02 11:30:00,19.74,19.77,19.69,19.72,75392.26942212017,19.74,19.77,19.69,19.72,75392.2694
2012-11-02 12:00:00,19.73,19.73,19.65,19.71,56257.175660160734,19.73,19.73,19.65,19.71,56257.1757
2012-11-02 12:30:00,19.71,19.74,19.69,19.69,47455.0325296594,19.71,19.74,19.69,19.69,47455.0325
2012-11-02 13:00:00,19.69,19.7,19.67,19.68,44776.119402985074,19.69,19.7,19.67,19.68,44776.1194
2012-11-02 13:30:00,19.68,19.7,19.61,19.62,63145.80941446614,19.68,19.7,19.61,19.62,63145.8094
2012-11-02 14:00:00,19.62,19.65,19.6,19.64,86873.32567929583,19.62,19.65,19.6,19.64,86873.3257
2012-11-02 14:30:00,19.63,19.64,19.58,19.61,111366.2456946039,19.63,19.64,19.58,19.61,111366.2457
2012-11-02 15:00:00,19.62,19.62,19.56,19.56,109452.73631840796,19.62,19.62,19.56,19.56,109452.7363
2012-11-02 15:30:00,19.56,19.56,19.46,19.47,323000.38270187523,19.56,19.56,19.46,19.47,323000.3827
2012-11-05 09:30:00,19.48,19.69,19.41,19.68,112131.64944508228,19.48,19.69,19.41,19.68,112131.6494
2012-11-05 10:00:00,19.67,19.73,19.59,19.7,176042.8626100268,19.67,19.73,19.59,19.7,176042.8626
2012-11-05 10:30:00,19.7,19.8,19.69,19.78,96823.57443551472,19.7,19.8,19.69,19.78,96823.5744
2012-11-05 11:00:00,19.77,19.84,19.74,19.75,212399.54075774967,19.77,19.84,19.74,19.75,212399.5408
2012-11-05 11:30:00,19.74,19.75,19.72,19.74,97588.97818599312,19.74,19.75,19.72,19.74,97588.9782
2012-11-05 12:00:00,19.74,19.76,19.72,19.74,144278.60696517414,19.74,19.76,19.72,19.74,144278.607
2012-11-05 12:30:00,19.74,19.77,19.74,19.74,76540.37504783773,19.74,19.77,19.74,19.74,76540.375
2012-11-05 13:00:00,19.75,19.87,19.74,19.87,94910.0650593188,19.75,19.87,19.74,19.87,94910.0651
2012-11-05 13:30:00,19.86,19.86,19.82,19.85,104477.6119402985,19.86,19.86,19.82,19.85,104477.6119
2012-11-05 14:00:00,19.86,19.9,19.85,19.88,118254.8794489093,19.86,19.9,19.85,19.88,118254.8794
2012-11-05 14:30:00,19.87,19.88,19.84,19.84,120168.38882510526,19.87,19.88,19.84,19.84,120168.3888
2012-11-05 15:00:00,19.84,19.86,19.81,19.81,199004.9751243781,19.84,19.86,19.81,19.81,199004.9751
2012-11-05 15:30:00,19.81,19.86,19.81,19.83,357443.55147340224,19.81,19.86,19.81,19.83,357443.5515
2012-11-06 09:30:00,19.91,19.99,19.87,19.9,273249.13892078074,19.91,19.99,19.87,19.9,273249.1389
2012-11-06 10:00:00,19.91,19.95,19.87,19.93,125908.91695369309,19.91,19.95,19.87,19.93,125908.917
2012-11-06 10:30:00,19.93,20.11,19.92,20.09,157290.47072330656,19.93,20.11,19.92,20.09,157290.4707
2012-11-06 11:00:00,20.09,20.18,20.03,20.05,88021.4313050134,20.09,20.18,20.03,20.05,88021.4313
2012-11-06 11:30:00,20.04,20.16,20.02,20.13,85725.22005357826,20.04,20.16,20.02,20.13,85725.2201
2012-11-06 12:00:00,20.12,20.22,20.12,20.18,109835.43819364716,20.12,20.22,20.12,20.18,109835.4382
2012-11-06 12:30:00,20.19,20.21,20.16,20.17,171067.73823191735,20.19,20.21,20.16,20.17,171067.7382
2012-11-06 13:00:00,20.17,20.24,20.16,20.23,83811.71067738232,20.17,20.24,20.16,20.23,83811.7107
2012-11-06 13:30:00,20.22,20.27,20.2,20.2,88021.4313050134,20.22,20.27,20.2,20.2,88021.4313
2012-11-06 14:00:00,20.2,20.21,20.15,20.2,114045.15882127822,20.2,20.21,20.15,20.2,114045.1588
2012-11-06 14:30:00,20.21,20.24,20.19,20.2,166858.01760428626,20.21,20.24,20.19,20.2,166858.0176
2012-11-06 15:00:00,20.2,20.21,20.16,20.18,241484.8832759281,20.2,20.21,20.16,20.18,241484.8833
2012-11-06 15:30:00,20.18,20.2,20.13,20.2,533486.414083429,20.18,20.2,20.13,20.2,533486.4141
2012-11-07 09:30:00,20.17,20.49,19.96,20.35,357826.25334864145,20.17,20.49,19.96,20.35,357826.2533
2012-11-07 10:00:00,20.38,20.48,20.25,20.28,443934.17527745885,20.38,20.48,20.25,20.28,443934.1753
2012-11-07 10:30:00,20.28,20.37,20.25,20.33,227707.61576731727,20.28,20.37,20.25,20.33,227707.6158
2012-11-07 11:00:00,20.33,20.34,20.24,20.24,251817.83390738617,20.33,20.34,20.24,20.24,251817.8339
2012-11-07 11:30:00,20.25,20.32,20.2,20.22,267508.6107921929,20.25,20.32,20.2,20.22,267508.6108
2012-11-07 12:00:00,20.21,20.31,20.21,20.28,113662.45694603903,20.21,20.31,20.21,20.28,113662.4569
2012-11-07 12:30:00,20.28,20.37,20.26,20.37,104860.3138155377,20.28,20.37,20.26,20.37,104860.3138
2012-11-07 13:00:00,20.37,20.48,20.35,20.39,168006.12323000384,20.37,20.48,20.35,20.39,168006.1232
2012-11-07 13:30:00,20.38,20.61,20.38,20.57,222349.78951396863,20.38,20.61,20.38,20.57,222349.7895
2012-11-07 14:00:00,20.56,20.74,20.56,20.71,210486.03138155377,20.56,20.74,20.56,20.71,210486.0314
2012-11-07 14:30:00,20.72,20.79,20.61,20.63,236127.05702257945,20.72,20.79,20.61,20.63,236127.057
2012-11-07 15:00:00,20.64,20.64,20.48,20.55,290853.4251817834,20.64,20.64,20.48,20.55,290853.4252
2012-11-07 15:30:00,20.55,20.59,20.46,20.46,804439.3417527747,20.55,20.59,20.46,20.46,804439.3418
2012-11-08 09:30:00,20.41,20.53,20.31,20.47,259854.57328740912,20.41,20.53,20.31,20.47,259854.5733
2012-11-08 10:00:00,20.47,20.5,20.39,20.43,65824.72254114045,20.47,20.5,20.39,20.43,65824.7225
2012-11-08 10:30:00,20.43,20.45,20.3,20.31,158821.2782242633,20.43,20.45,20.3,20.31,158821.2782
2012-11-08 11:00:00,20.32,20.32,20.19,20.22,172598.5457328741,20.32,20.32,20.19,20.22,172598.5457
2012-11-08 11:30:00,20.22,20.25,20.18,20.25,167240.71947952546,20.22,20.25,20.18,20.25,167240.7195
2012-11-08 12:00:00,20.25,20.25,20.13,20.15,61997.70378874857,20.25,20.25,20.13,20.15,61997.7038
2012-11-08 12:30:00,20.15,20.17,20.08,20.11,69651.74129353234,20.15,20.17,20.08,20.11,69651.7413
2012-11-08 13:00:00,20.12,20.14,20.05,20.08,82280.90317642556,20.12,20.14,20.05,20.08,82280.9032
2012-11-08 13:30:00,20.07,20.2,20.05,20.2,85342.51817833907,20.07,20.2,20.05,20.2,85342.5182
2012-11-08 14:00:00,20.19,20.2,20.06,20.08,147340.22196708765,20.19,20.2,20.06,20.08,147340.222
2012-11-08 14:30:00,20.07,20.14,20.07,20.13,100267.89131266745,20.07,20.14,20.07,20.13,100267.8913
2012-11-08 15:00:00,20.12,20.13,20.06,20.13,127057.02257941064,20.12,20.13,20.06,20.13,127057.0226
2012-11-08 15:30:00,20.12,20.16,20.02,20.06,495598.92843474937,20.12,20.16,20.02,20.06,495598.9284
2012-11-09 09:30:00,20.07,20.27,20.05,20.27,75009.56754688098,20.07,20.27,20.05,20.27,75009.5675
2012-11-09 10:00:00,20.25,20.33,20.21,20.22,97206.27631075392,20.25,20.33,20.21,20.22,97206.2763
2012-11-09 10:30:00,20.23,20.25,20.2,20.23,53960.9644087256,20.23,20.25,20.2,20.23,53960.9644
2012-11-09 11:00:00,20.25,20.26,20.2,20.21,54726.36815920398,20.25,20.26,20.2,20.21,54726.3682
2012-11-09 11:30:00,20.23,20.28,20.22,20.27,29085.34251817834,20.23,20.28,20.22,20.27,29085.3425
2012-11-09 12:00:00,20.27,20.29,20.24,20.27,123612.70570225795,20.27,20.29,20.24,20.27,123612.7057
2012-11-09 12:30:00,20.27,20.28,20.21,20.22,40949.10065059319,20.27,20.28,20.21,20.22,40949.1007
2012-11-09 13:00:00,20.23,20.24,20.17,20.18,37122.0818982013,20.23,20.24,20.17,20.18,37122.0819
2012-11-09 13:30:00,20.14,20.16,20.09,20.16,88404.13318025258,20.14,20.16,20.09,20.16,88404.1332
2012-11-09 14:00:00,20.15,20.25,20.14,20.25,63528.511289705326,20.15,20.25,20.14,20.25,63528.5113
2012-11-09 14:30:00,20.26,20.27,20.17,20.18,31381.553769613474,20.26,20.27,20.17,20.18,31381.5538
2012-11-09 15:00:00,20.19,20.21,20.15,20.21,62380.40566398776,20.19,20.21,20.15,20.21,62380.4057
2012-11-09 15:30:00,20.2,20.21,20.12,20.14,151932.64446995792,20.2,20.21,20.12,20.14,151932.6445
2012-11-12 09:30:00,20.17,20.25,19.97,20.03,89552.23880597015,20.17,20.25,19.97,20.03,89552.2388
2012-11-12 10:00:00,20.01,20.08,19.98,20.06,66972.82816685802,20.01,20.08,19.98,20.06,66972.8282
2012-11-12 10:30:00,20.06,20.09,20.0,20.0,29850.74626865672,20.06,20.09,20.0,20.0,29850.7463
2012-11-12 11:00:00,20.02,20.12,19.97,20.08,42479.90815154994,20.02,20.12,19.97,20.08,42479.9082
2012-11-12 11:30:00,20.1,20.14,20.09,20.11,63145.80941446614,20.1,20.14,20.09,20.11,63145.8094
2012-11-12 12:00:00,20.12,20.13,20.08,20.11,53578.26253348641,20.12,20.13,20.08,20.11,53578.2625
2012-11-12 12:30:00,20.12,20.16,20.1,20.14,109452.73631840796,20.12,20.16,20.1,20.14,109452.7363
2012-11-12 13:00:00,20.13,20.21,20.13,20.2,26406.42939150401,20.13,20.21,20.13,20.2,26406.4294
2012-11-12 13:30:00,20.2,20.21,20.17,20.21,21814.00688863376,20.2,20.21,20.17,20.21,21814.0069
2012-11-12 14:00:00,20.18,20.2,20.17,20.17,28702.64064293915,20.18,20.2,20.17,20.17,28702.6406
2012-11-12 14:30:00,20.17,20.18,20.13,20.18,40566.398775354,20.17,20.18,20.13,20.18,40566.3988
2012-11-12 15:00:00,20.17,20.17,20.1,20.14,75392.26942212017,20.17,20.17,20.1,20.14,75392.2694
2012-11-12 15:30:00,20.14,20.21,20.13,20.14,145044.01071565252,20.14,20.21,20.13,20.14,145044.0107
2012-11-13 09:30:00,20.13,20.33,20.11,20.29,90700.34443168771,20.13,20.33,20.11,20.29,90700.3444
2012-11-13 10:00:00,20.26,20.29,20.2,20.23,34443.16877152698,20.26,20.29,20.2,20.23,34443.1688
2012-11-13 10:30:00,20.22,20.37,20.22,20.36,47837.73440489858,20.22,20.37,20.22,20.36,47837.7344
2012-11-13 11:00:00,20.35,20.39,20.34,20.37,38270.18752391887,20.35,20.39,20.34,20.37,38270.1875
2012-11-13 11:30:00,20.35,20.35,20.28,20.33,58936.088786835055,20.35,20.35,20.28,20.33,58936.0888
2012-11-13 12:00:00,20.34,20.35,20.27,20.27,30233.44814389591,20.34,20.35,20.27,20.27,30233.4481
2012-11-13 12:30:00,20.28,20.29,20.2,20.23,20665.901262916188,20.28,20.29,20.2,20.23,20665.9013
2012-11-13 13:00:00,20.24,20.32,20.22,20.31,40183.69690011481,20.24,20.32,20.22,20.31,40183.6969
2012-11-13 13:30:00,20.3,20.3,20.24,20.29,27937.236892460773,20.3,20.3,20.24,20.29,27937.2369
2012-11-13 14:00:00,20.3,20.35,20.26,20.35,124378.10945273632,20.3,20.35,20.26,20.35,124378.1095
2012-11-13 14:30:00,20.35,20.38,20.31,20.37,69269.03941829315,20.35,20.38,20.31,20.37,69269.0394
2012-11-13 15:00:00,20.36,20.36,20.24,20.26,81132.797550708,20.36,20.36,20.24,20.26,81132.7976
2012-11-13 15:30:00,20.26,20.33,20.24,20.3,417145.0440107157,20.26,20.33,20.24,20.3,417145.044
2012-11-14 09:30:00,20.71,20.71,20.29,20.47,136241.86758515117,20.71,20.71,20.29,20.47,136241.8676
2012-11-14 10:00:00,20.48,20.57,20.39,20.39,158438.5763490241,20.48,20.57,20.39,20.39,158438.5763
2012-11-14 10:30:00,20.36,20.39,20.24,20.28,51664.75315729047,20.36,20.39,20.24,20.28,51664.7532
2012-11-14 11:00:00,20.28,20.28,20.2,20.24,119402.98507462688,20.28,20.28,20.2,20.24,119402.9851
2012-11-14 11:30:00,20.24,20.31,20.19,20.29,53195.560658247225,20.24,20.31,20.19,20.29,53195.5607
2012-11-14 12:00:00,20.3,20.31,20.21,20.23,44776.119402985074,20.3,20.31,20.21,20.23,44776.1194
2012-11-14 12:30:00,20.25,20.27,20.2,20.27,53960.9644087256,20.25,20.27,20.2,20.27,53960.9644
2012-11-14 13:00:00,20.26,20.31,20.24,20.3,46689.62877918102,20.26,20.31,20.24,20.3,46689.6288
2012-11-14 13:30:00,20.3,20.34,20.28,20.34,43245.31190202832,20.3,20.34,20.28,20.34,43245.3119
2012-11-14 14:00:00,20.34,20.36,20.26,20.31,59701.49253731344,20.34,20.36,20.26,20.31,59701.4925
2012-11-14 14:30:00,20.31,20.35,20.27,20.32,99885.18943742824,20.31,20.35,20.27,20.32,99885.1894
2012-11-14 15:00:00,20.32,20.32,20.25,20.31,187906.62074244165,20.32,20.32,20.25,20.31,187906.6207
2012-11-14 15:30:00,20.32,20.32,20.25,20.29,384998.0864906238,20.32,20.32,20.25,20.29,384998.0865
2012-11-15 09:30:00,20.19,20.31,20.14,20.19,65059.31879066208,20.19,20.31,20.14,20.19,65059.3188
2012-11-15 10:00:00,20.16,20.26,20.13,20.25,65442.02066590127,20.16,20.26,20.13,20.25,65442.0207
2012-11-15 10:30:00,20.25,20.29,20.22,20.23,45924.22502870264,20.25,20.29,20.22,20.23,45924.225
2012-11-15 11:00:00,20.22,20.26,20.18,20.24,72713.35629544585,20.22,20.26,20.18,20.24,72713.3563
2012-11-15 11:30:00,20.25,20.29,20.19,20.24,54343.66628396479,20.25,20.29,20.19,20.24,54343.6663
2012-11-15 12:00:00,20.26,20.26,20.17,20.21,58170.68503635668,20.26,20.26,20.17,20.21,58170.685
2012-11-15 12:30:00,20.22,20.28,20.21,20.24,62380.40566398776,20.22,20.28,20.21,20.24,62380.4057
2012-11-15 13:00:00,20.26,20.32,20.23,20.3,56639.87753539992,20.26,20.32,20.23,20.3,56639.8775
2012-11-15 13:30:00,20.31,20.36,20.29,20.32,72330.65442020666,20.31,20.36,20.29,20.32,72330.6544
2012-11-15 14:00:00,20.34,20.37,20.31,20.37,107539.22694221202,20.34,20.37,20.31,20.37,107539.2269
2012-11-15 14:30:00,20.37,20.42,20.33,20.41,137772.67508610792,20.37,20.42,20.33,20.41,137772.6751
2012-11-15 15:00:00,20.4,20.41,20.33,20.33,336394.9483352469,20.4,20.41,20.33,20.33,336394.9483
2012-11-15 15:30:00,20.33,20.51,20.33,20.46,704171.4504401071,20.33,20.51,20.33,20.46,704171.4504
2012-11-16 09:30:00,20.43,20.55,20.39,20.5,269804.822043628,20.43,20.55,20.39,20.5,269804.822
2012-11-16 10:00:00,20.53,20.53,20.36,20.45,146574.81821660927,20.53,20.53,20.36,20.45,146574.8182
2012-11-16 10:30:00,20.44,20.49,20.37,20.39,93761.95943360122,20.44,20.49,20.37,20.39,93761.9594
2012-11-16 11:00:00,20.39,20.4,20.35,20.35,50133.94565633372,20.39,20.4,20.35,20.35,50133.9457
2012-11-16 11:30:00,20.34,20.51,20.34,20.48,100650.59318790662,20.34,20.51,20.34,20.48,100650.5932
2012-11-16 12:00:00,20.48,20.51,20.41,20.43,98354.38193647147,20.48,20.51,20.41,20.43,98354.3819
2012-11-16 12:30:00,20.44,20.45,20.38,20.38,88021.4313050134,20.44,20.45,20.38,20.38,88021.4313
2012-11-16 13:00:00,20.38,20.42,20.38,20.42,29468.044393417527,20.38,20.42,20.38,20.42,29468.0444
2012-11-16 13:30:00,20.42,20.45,20.39,20.45,42097.20627631075,20.42,20.45,20.39,20.45,42097.2063
2012-11-16 14:00:00,20.45,20.45,20.38,20.4,66590.12629161883,20.45,20.45,20.38,20.4,66590.1263
2012-11-16 14:30:00,20.41,20.45,20.38,20.44,88021.4313050134,20.41,20.45,20.38,20.44,88021.4313
2012-11-16 15:00:00,20.45,20.45,20.42,20.45,128205.12820512822,20.45,20.45,20.42,20.45,128205.1282
2012-11-16 15:30:00,20.45,20.5,20.43,20.47,407960.1990049752,20.45,20.5,20.43,20.47,407960.199
2012-11-19 09:30:00,20.62,20.72,20.55,20.65,194795.25449674705,20.62,20.72,20.55,20.65,194795.2545
2012-11-19 10:00:00,20.66,20.71,20.62,20.66,189054.7263681592,20.66,20.71,20.62,20.66,189054.7264
2012-11-19 10:30:00,20.65,20.72,20.63,20.71,387294.2977420589,20.65,20.72,20.63,20.71,387294.2977
2012-11-19 11:00:00,20.7,20.76,20.7,20.72,72330.65442020666,20.7,20.76,20.7,20.72,72330.6544
2012-11-19 11:30:00,20.73,20.79,20.71,20.79,61232.300038270194,20.73,20.79,20.71,20.79,61232.3
2012-11-19 12:00:00,20.78,20.83,20.78,20.8,64676.61691542289,20.78,20.83,20.78,20.8,64676.6169
2012-11-19 12:30:00,20.8,20.83,20.8,20.8,57787.98316111749,20.8,20.83,20.8,20.8,57787.9832
2012-11-19 13:00:00,20.8,20.8,20.76,20.77,61232.300038270194,20.8,20.8,20.76,20.77,61232.3
2012-11-19 13:30:00,20.77,20.79,20.74,20.76,44776.119402985074,20.77,20.79,20.74,20.76,44776.1194
2012-11-19 14:00:00,20.76,20.8,20.76,20.79,74244.1637964026,20.76,20.8,20.76,20.79,74244.1638
2012-11-19 14:30:00,20.79,20.79,20.76,20.76,53960.9644087256,20.79,20.79,20.76,20.76,53960.9644
2012-11-19 15:00:00,20.75,20.78,20.74,20.77,54726.36815920398,20.75,20.78,20.74,20.77,54726.3682
2012-11-19 15:30:00,20.77,20.78,20.73,20.77,236892.4607730578,20.77,20.78,20.73,20.77,236892.4608
2012-11-20 09:30:00,20.46,20.65,20.43,20.6,255262.15078453888,20.46,20.65,20.43,20.6,255262.1508
2012-11-20 10:00:00,20.59,20.6,20.5,20.54,112514.35132032148,20.59,20.6,20.5,20.54,112514.3513
2012-11-20 10:30:00,20.54,20.6,20.54,20.57,85725.22005357826,20.54,20.6,20.54,20.57,85725.2201
2012-11-20 11:00:00,20.58,20.62,20.56,20.6,74244.1637964026,20.58,20.62,20.56,20.6,74244.1638
2012-11-20 11:30:00,20.6,20.64,20.57,20.63,58170.68503635668,20.6,20.64,20.57,20.63,58170.685
2012-11-20 12:00:00,20.64,20.73,20.64,20.73,105625.71756601609,20.64,20.73,20.64,20.73,105625.7176
2012-11-20 12:30:00,20.72,20.78,20.71,20.78,49368.54190585534,20.72,20.78,20.71,20.78,49368.5419
2012-11-20 13:00:00,20.78,20.78,20.66,20.68,82663.60505166475,20.78,20.78,20.66,20.68,82663.6051
2012-11-20 13:30:00,20.67,20.74,20.66,20.74,49368.54190585534,20.67,20.74,20.66,20.74,49368.5419
2012-11-20 14:00:00,20.73,20.83,20.73,20.83,92996.55568312285,20.73,20.83,20.73,20.83,92996.5557
2012-11-20 14:30:00,20.82,20.84,20.76,20.78,73478.76004592422,20.82,20.84,20.76,20.78,73478.76
2012-11-20 15:00:00,20.78,20.81,20.78,20.79,84194.4125526215,20.78,20.81,20.78,20.79,84194.4126
2012-11-20 15:30:00,20.8,20.84,20.76,20.84,323383.08457711444,20.8,20.84,20.76,20.84,323383.0846
2012-11-21 09:30:00,20.64,20.86,20.64,20.81,88786.83505549177,20.64,20.86,20.64,20.81,88786.8351
2012-11-21 10:00:00,20.79,20.87,20.77,20.8,107921.9288174512,20.79,20.87,20.77,20.8,107921.9288
2012-11-21 10:30:00,20.8,20.82,20.77,20.8,40566.398775354,20.8,20.82,20.77,20.8,40566.3988
2012-11-21 11:00:00,20.79,20.81,20.77,20.78,35973.976272483735,20.79,20.81,20.77,20.78,35973.9763
2012-11-21 11:30:00,20.78,20.79,20.72,20.72,39035.59127439725,20.78,20.79,20.72,20.72,39035.5913
2012-11-21 12:00:00,20.73,20.79,20.71,20.79,34060.46689628779,20.73,20.79,20.71,20.79,34060.4669
2012-11-21 12:30:00,20.79,20.81,20.78,20.78,30616.150019135097,20.79,20.81,20.78,20.78,30616.15
2012-11-21 13:00:00,20.8,20.8,20.76,20.8,22196.708763872943,20.8,20.8,20.76,20.8,22196.7088
2012-11-21 13:30:00,20.8,20.82,20.8,20.81,39035.59127439725,20.8,20.82,20.8,20.81,39035.5913
2012-11-21 14:00:00,20.81,20.84,20.8,20.83,66590.12629161883,20.81,20.84,20.8,20.83,66590.1263
2012-11-21 14:30:00,20.83,20.86,20.82,20.83,43628.01377726751,20.83,20.86,20.82,20.83,43628.0138
2012-11-21 15:00:00,20.85,20.86,20.8,20.83,79219.28817451205,20.85,20.86,20.8,20.83,79219.2882
2012-11-21 15:30:00,20.84,20.88,20.83,20.87,191350.9376195944,20.84,20.88,20.83,20.87,191350.9376
2012-11-23 09:30:00,20.92,20.94,20.85,20.94,76923.07692307692,20.92,20.94,20.85,20.94,76923.0769
2012-11-23 10:00:00,20.94,21.05,20.91,21.05,133945.65633371603,20.94,21.05,20.91,21.05,133945.6563
2012-11-23 10:30:00,21.04,21.05,21.02,21.05,33295.063145809414,21.04,21.05,21.02,21.05,33295.0631
2012-11-23 11:00:00,21.05,21.06,21.02,21.05,86873.32567929583,21.05,21.06,21.02,21.05,86873.3257
2012-11-23 11:30:00,21.05,21.05,20.96,21.01,71947.95254496747,21.05,21.05,20.96,21.01,71947.9525
2012-11-23 12:00:00,21.0,21.03,20.95,21.03,29468.044393417527,21.0,21.03,20.95,21.03,29468.0444
2012-11-23 12:30:00,21.03,21.11,21.02,21.1,195177.95637198625,21.03,21.11,21.02,21.1,195177.9564
2012-11-26 09:30:00,21.08,21.22,21.03,21.15,179869.88136241867,21.08,21.22,21.03,21.15,179869.8814
2012-11-26 10:00:00,21.14,21.15,21.03,21.12,84959.81630309988,21.14,21.15,21.03,21.12,84959.8163
2012-11-26 10:30:00,21.13,21.17,21.11,21.12,58553.386911595866,21.13,21.17,21.11,21.12,58553.3869
2012-11-26 11:00:00,21.11,21.15,21.08,21.15,53195.560658247225,21.11,21.15,21.08,21.15,53195.5607
2012-11-26 11:30:00,21.14,21.15,21.09,21.12,132032.1469575201,21.14,21.15,21.09,21.12,132032.147
2012-11-26 12:00:00,21.09,21.12,21.04,21.04,74244.1637964026,21.09,21.12,21.04,21.04,74244.1638
2012-11-26 12:30:00,21.05,21.08,21.0,21.08,90317.64255644853,21.05,21.08,21.0,21.08,90317.6426
2012-11-26 13:00:00,21.07,21.08,21.02,21.03,70799.8469192499,21.07,21.08,21.02,21.03,70799.8469
2012-11-26 13:30:00,21.03,21.06,21.01,21.05,53578.26253348641,21.03,21.06,21.01,21.05,53578.2625
2012-11-26 14:00:00,21.05,21.05,21.01,21.01,53960.9644087256,21.05,21.05,21.01,21.01,53960.9644
2012-11-26 14:30:00,21.01,21.06,21.01,21.05,68503.63566781477,21.01,21.06,21.01,21.05,68503.6357
2012-11-26 15:00:00,21.04,21.06,21.03,21.05,87638.7294297742,21.04,21.06,21.03,21.05,87638.7294
2012-11-26 15:30:00,21.04,21.06,21.02,21.06,186375.8132414849,21.04,21.06,21.02,21.06,186375.8132
2012-11-27 09:30:00,21.03,21.24,20.94,21.23,67355.5300420972,21.03,21.24,20.94,21.23,67355.53
2012-11-27 10:00:00,21.21,21.21,21.1,21.11,83429.00880214313,21.21,21.21,21.1,21.11,83429.0088
2012-11-27 10:30:00,21.11,21.12,21.05,21.06,54726.36815920398,21.11,21.12,21.05,21.06,54726.3682
2012-11-27 11:00:00,21.06,21.07,21.0,21.02,200535.7826253349,21.06,21.07,21.0,21.02,200535.7826
2012-11-27 11:30:00,21.02,21.05,20.99,21.02,105625.71756601609,21.02,21.05,20.99,21.02,105625.7176
2012-11-27 12:00:00,21.02,21.04,20.99,21.04,28319.93876769996,21.02,21.04,20.99,21.04,28319.9388
2012-11-27 12:30:00,21.02,21.05,21.02,21.04,22196.708763872943,21.02,21.05,21.02,21.04,22196.7088
2012-11-27 13:00:00,21.03,21.05,21.01,21.01,97206.27631075392,21.03,21.05,21.01,21.01,97206.2763
2012-11-27 13:30:00,21.03,21.09,21.0,21.0,57022.57941063911,21.03,21.09,21.0,21.0,57022.5794
2012-11-27 14:00:00,21.01,21.06,20.96,20.97,94144.6613088404,21.01,21.06,20.96,20.97,94144.6613
2012-11-27 14:30:00,20.98,21.0,20.96,21.0,31764.255644852663,20.98,21.0,20.96,21.0,31764.2556
2012-11-27 15:00:00,21.0,21.04,20.97,21.01,123612.70570225795,21.0,21.04,20.97,21.01,123612.7057
2012-11-27 15:30:00,21.01,21.01,20.89,20.93,355147.3402219671,21.01,21.01,20.89,20.93,355147.3402
2012-11-28 09:30:00,20.91,20.98,20.72,20.77,157673.17259854573,20.91,20.98,20.72,20.77,157673.1726
2012-11-28 10:00:00,20.73,20.8,20.64,20.77,106391.12131649443,20.73,20.8,20.64,20.77,106391.1213
2012-11-28 10:30:00,20.77,20.86,20.76,20.85,59701.49253731344,20.77,20.86,20.76,20.85,59701.4925
2012-11-28 11:00:00,20.85,20.89,20.83,20.85,69651.74129353234,20.85,20.89,20.83,20.85,69651.7413
2012-11-28 11:30:00,20.85,20.86,20.83,20.85,35973.976272483735,20.85,20.86,20.83,20.85,35973.9763
2012-11-28 12:00:00,20.84,20.92,20.8,20.88,94144.6613088404,20.84,20.92,20.8,20.88,94144.6613
2012-11-28 12:30:00,20.9,20.93,20.86,20.88,135476.4638346728,20.9,20.93,20.86,20.88,135476.4638
2012-11-28 13:00:00,20.88,20.88,20.81,20.82,97588.97818599312,20.88,20.88,20.81,20.82,97588.9782
2012-11-28 13:30:00,20.81,20.85,20.78,20.84,147340.22196708765,20.81,20.85,20.78,20.84,147340.222
2012-11-28 14:00:00,20.85,20.86,20.84,20.86,57022.57941063911,20.85,20.86,20.84,20.86,57022.5794
2012-11-28 14:30:00,20.86,20.91,20.84,20.91,141982.395713739,20.86,20.91,20.84,20.91,141982.3957
2012-11-28 15:00:00,20.92,20.95,20.89,20.91,106391.12131649443,20.92,20.95,20.89,20.91,106391.1213
2012-11-28 15:30:00,20.91,20.96,20.91,20.94,177956.37198622274,20.91,20.96,20.91,20.94,177956.372
2012-11-29 09:30:00,21.04,21.1,20.96,21.06,77688.4806735553,21.04,21.1,20.96,21.06,77688.4807
2012-11-29 10:00:00,21.06,21.1,20.98,20.99,84194.4125526215,21.06,21.1,20.98,20.99,84194.4126
2012-11-29 10:30:00,21.01,21.06,20.99,21.03,68120.93379257558,21.01,21.06,20.99,21.03,68120.9338
2012-11-29 11:00:00,21.02,21.06,21.02,21.03,104477.6119402985,21.02,21.06,21.02,21.03,104477.6119
2012-11-29 11:30:00,21.03,21.03,20.92,20.94,75392.26942212017,21.03,21.03,20.92,20.94,75392.2694
2012-11-29 12:00:00,20.96,21.03,20.94,21.03,78453.88442403368,20.96,21.03,20.94,21.03,78453.8844
2012-11-29 12:30:00,21.03,21.08,21.03,21.06,37122.0818982013,21.03,21.08,21.03,21.06,37122.0819
2012-11-29 13:00:00,21.07,21.07,21.04,21.04,101415.996938385,21.07,21.07,21.04,21.04,101415.9969
2012-11-29 13:30:00,21.04,21.09,21.04,21.07,51664.75315729047,21.04,21.09,21.04,21.07,51664.7532
2012-11-29 14:00:00,21.06,21.07,21.04,21.05,57405.2812858783,21.06,21.07,21.04,21.05,57405.2813
2012-11-29 14:30:00,21.06,21.07,21.04,21.07,52812.85878300804,21.06,21.07,21.04,21.07,52812.8588
2012-11-29 15:00:00,21.07,21.08,21.03,21.07,154994.25947187142,21.07,21.08,21.03,21.07,154994.2595
2012-11-29 15:30:00,21.07,21.11,21.07,21.11,127822.42632988904,21.07,21.11,21.07,21.11,127822.4263
2012-11-30 09:30:00,21.15,21.17,20.99,21.06,86873.32567929583,21.15,21.17,20.99,21.06,86873.3257
2012-11-30 10:00:00,21.02,21.09,21.01,21.06,59701.49253731344,21.02,21.09,21.01,21.06,59701.4925
2012-11-30 10:30:00,21.06,21.06,20.95,20.97,97206.27631075392,21.06,21.06,20.95,20.97,97206.2763
2012-11-30 11:00:00,20.98,20.99,20.91,20.95,64676.61691542289,20.98,20.99,20.91,20.95,64676.6169
2012-11-30 11:30:00,20.95,21.0,20.92,20.99,47072.330654420206,20.95,21.0,20.92,20.99,47072.3307
2012-11-30 12:00:00,20.98,21.01,20.98,21.01,23727.516264829697,20.98,21.01,20.98,21.01,23727.5163
2012-11-30 12:30:00,21.02,21.05,20.99,21.01,27171.833141982395,21.02,21.05,20.99,21.01,27171.8331
2012-11-30 13:00:00,21.02,21.05,21.01,21.05,66972.82816685802,21.02,21.05,21.01,21.05,66972.8282
2012-11-30 13:30:00,21.04,21.05,21.01,21.03,40566.398775354,21.04,21.05,21.01,21.03,40566.3988
2012-11-30 14:00:00,21.03,21.07,21.02,21.07,60466.89628779182,21.03,21.07,21.02,21.07,60466.8963
2012-11-30 14:30:00,21.07,21.07,20.97,20.99,114810.5625717566,21.07,21.07,20.97,20.99,114810.5626
2012-11-30 15:00:00,20.98,21.04,20.97,21.03,122464.6000765404,20.98,21.04,20.97,21.03,122464.6001
2012-11-30 15:30:00,21.03,21.12,21.03,21.11,401071.5652506697,21.03,21.12,21.03,21.11,401071.5653
2012-12-03 09:30:00,21.19,21.28,21.1,21.1,100267.89131266745,21.19,21.28,21.1,21.1,100267.8913
2012-12-03 10:00:00,21.11,21.18,21.06,21.17,70799.8469192499,21.11,21.18,21.06,21.17,70799.8469
2012-12-03 10:30:00,21.17,21.17,21.02,21.04,37887.48564867968,21.17,21.17,21.02,21.04,37887.4856
2012-12-03 11:00:00,21.04,21.07,21.02,21.04,30616.150019135097,21.04,21.07,21.02,21.04,30616.15
2012-12-03 11:30:00,21.04,21.12,21.01,21.1,43628.01377726751,21.04,21.12,21.01,21.1,43628.0138
2012-12-03 12:00:00,21.1,21.11,21.04,21.05,101798.6988136242,21.1,21.11,21.04,21.05,101798.6988
2012-12-03 12:30:00,21.05,21.05,21.01,21.01,25258.32376578645,21.05,21.05,21.01,21.01,25258.3238
2012-12-03 13:00:00,21.01,21.04,20.99,21.03,26789.131266743207,21.01,21.04,20.99,21.03,26789.1313
2012-12-03 13:30:00,21.0,21.01,20.93,21.01,46306.92690394183,21.0,21.01,20.93,21.01,46306.9269
2012-12-03 14:00:00,21.01,21.08,21.0,21.07,47455.0325296594,21.01,21.08,21.0,21.07,47455.0325
2012-12-03 14:30:00,21.06,21.08,21.06,21.08,49751.24378109453,21.06,21.08,21.06,21.08,49751.2438
2012-12-03 15:00:00,21.1,21.11,21.03,21.04,78836.58629927287,21.1,21.11,21.03,21.04,78836.5863
2012-12-03 15:30:00,21.04,21.11,21.03,21.08,159203.98009950249,21.04,21.11,21.03,21.08,159203.9801
2012-12-04 09:30:00,21.1,21.25,21.06,21.15,128205.12820512822,21.1,21.25,21.06,21.15,128205.1282
2012-12-04 10:00:00,21.13,21.27,20.97,20.97,302717.1833141983,21.13,21.27,20.97,20.97,302717.1833
2012-12-04 10:30:00,20.98,20.98,20.88,20.91,236509.7588978186,20.98,20.98,20.88,20.91,236509.7589
2012-12-04 11:00:00,20.9,20.93,20.87,20.88,119402.98507462688,20.9,20.93,20.87,20.88,119402.9851
2012-12-04 11:30:00,20.88,20.92,20.87,20.9,101415.996938385,20.88,20.92,20.87,20.9,101415.9969
2012-12-04 12:00:00,20.91,20.93,20.86,20.93,36739.38002296211,20.91,20.93,20.86,20.93,36739.38
2012-12-04 12:30:00,20.93,20.99,20.9,20.99,82280.90317642556,20.93,20.99,20.9,20.99,82280.9032
2012-12-04 13:00:00,20.99,21.11,20.99,21.11,85342.51817833907,20.99,21.11,20.99,21.11,85342.5182
2012-12-04 13:30:00,21.1,21.13,21.06,21.11,135476.4638346728,21.1,21.13,21.06,21.11,135476.4638
2012-12-04 14:00:00,21.12,21.12,21.01,21.06,163030.99885189437,21.12,21.12,21.01,21.06,163030.9989
2012-12-04 14:30:00,21.06,21.09,21.03,21.07,192881.7451205511,21.06,21.09,21.03,21.07,192881.7451
2012-12-04 15:00:00,21.08,21.11,21.04,21.09,193264.4469957903,21.08,21.11,21.04,21.09,193264.447
2012-12-04 15:30:00,21.09,21.09,21.03,21.07,239571.37389973213,21.09,21.09,21.03,21.07,239571.3739
2012-12-05 09:30:00,21.17,21.17,20.99,20.99,199770.37887485648,21.17,21.17,20.99,20.99,199770.3789
2012-12-05 10:00:00,21.01,21.05,20.82,20.83,174129.35323383086,21.01,21.05,20.82,20.83,174129.3532
2012-12-05 10:30:00,20.83,20.92,20.81,20.86,112514.35132032148,20.83,20.92,20.81,20.86,112514.3513
2012-12-05 11:00:00,20.86,20.92,20.85,20.89,83046.30692690394,20.86,20.92,20.85,20.89,83046.3069
2012-12-05 11:30:00,20.9,20.99,20.83,20.96,129735.93570608496,20.9,20.99,20.83,20.96,129735.9357
2012-12-05 12:00:00,20.96,21.02,20.96,20.97,55874.473784921545,20.96,21.02,20.96,20.97,55874.4738
2012-12-05 12:30:00,20.99,21.03,20.98,20.98,61997.70378874857,20.99,21.03,20.98,20.98,61997.7038
2012-12-05 13:00:00,20.98,21.03,20.98,20.99,57787.98316111749,20.98,21.03,20.98,20.99,57787.9832
2012-12-05 13:30:00,20.98,20.98,20.95,20.97,70417.14504401071,20.98,20.98,20.95,20.97,70417.145
2012-12-05 14:00:00,20.97,20.99,20.92,20.94,95292.76693455798,20.97,20.99,20.92,20.94,95292.7669
2012-12-05 14:30:00,20.92,20.94,20.9,20.91,95292.76693455798,20.92,20.94,20.9,20.91,95292.7669
2012-12-05 15:00:00,20.92,20.95,20.91,20.92,127822.42632988904,20.92,20.95,20.91,20.92,127822.4263
2012-12-05 15:30:00,20.93,20.94,20.88,20.91,347110.60084194416,20.93,20.94,20.88,20.91,347110.6008
2012-12-06 09:30:00,21.01,21.01,20.77,20.8,152698.0482204363,21.01,21.01,20.77,20.8,152698.0482
2012-12-06 10:00:00,20.8,20.83,20.73,20.74,183696.90011481056,20.8,20.83,20.73,20.74,183696.9001
2012-12-06 10:30:00,20.74,20.8,20.71,20.77,131649.4450822809,20.74,20.8,20.71,20.77,131649.4451
2012-12-06 11:00:00,20.77,20.82,20.76,20.82,64293.9150401837,20.77,20.82,20.76,20.82,64293.915
2012-12-06 11:30:00,20.83,20.88,20.76,20.76,44393.417527745885,20.83,20.88,20.76,20.76,44393.4175
2012-12-06 12:00:00,20.77,20.82,20.76,20.77,38270.18752391887,20.77,20.82,20.76,20.77,38270.1875
2012-12-06 12:30:00,20.76,20.8,20.74,20.8,59701.49253731344,20.76,20.8,20.74,20.8,59701.4925
2012-12-06 13:00:00,20.78,20.83,20.74,20.75,67355.5300420972,20.78,20.83,20.74,20.75,67355.53
2012-12-06 13:30:00,20.75,20.76,20.67,20.74,145044.01071565252,20.75,20.76,20.67,20.74,145044.0107
2012-12-06 14:00:00,20.74,20.79,20.73,20.77,83429.00880214313,20.74,20.79,20.73,20.77,83429.0088
2012-12-06 14:30:00,20.77,20.77,20.75,20.77,148488.3275928052,20.77,20.77,20.75,20.77,148488.3276
2012-12-06 15:00:00,20.77,20.85,20.76,20.85,129353.23383084578,20.77,20.85,20.76,20.85,129353.2338
2012-12-06 15:30:00,20.84,20.87,20.76,20.83,336777.650210486,20.84,20.87,20.76,20.83,336777.6502
2012-12-07 09:30:00,20.81,20.85,20.73,20.75,72330.65442020666,20.81,20.85,20.73,20.75,72330.6544
2012-12-07 10:00:00,20.74,20.8,20.74,20.78,76540.37504783773,20.74,20.8,20.74,20.78,76540.375
2012-12-07 10:30:00,20.77,20.78,20.73,20.77,79984.69192499043,20.77,20.78,20.73,20.77,79984.6919
2012-12-07 11:00:00,20.77,20.78,20.72,20.77,65059.31879066208,20.77,20.78,20.72,20.77,65059.3188
2012-12-07 11:30:00,20.77,20.78,20.76,20.77,76923.07692307692,20.77,20.78,20.76,20.77,76923.0769
2012-12-07 12:00:00,20.77,20.83,20.76,20.81,76157.67317259854,20.77,20.83,20.76,20.81,76157.6732
2012-12-07 12:30:00,20.8,20.8,20.76,20.77,50899.34940681209,20.8,20.8,20.76,20.77,50899.3494
2012-12-07 13:00:00,20.78,20.81,20.77,20.81,44776.119402985074,20.78,20.81,20.77,20.81,44776.1194
2012-12-07 13:30:00,20.81,20.82,20.79,20.79,25258.32376578645,20.81,20.82,20.79,20.79,25258.3238
2012-12-07 14:00:00,20.79,20.87,20.79,20.86,77305.77879831611,20.79,20.87,20.79,20.86,77305.7788
2012-12-07 14:30:00,20.86,20.88,20.85,20.88,71182.54879448909,20.86,20.88,20.85,20.88,71182.5488
2012-12-07 15:00:00,20.86,20.89,20.83,20.84,87638.7294297742,20.86,20.89,20.83,20.84,87638.7294
2012-12-07 15:30:00,20.85,20.89,20.84,20.87,187906.62074244165,20.85,20.89,20.84,20.87,187906.6207
2012-12-10 09:30:00,20.85,20.94,20.83,20.92,76540.37504783773,20.85,20.94,20.83,20.92,76540.375
2012-12-10 10:00:00,20.91,20.99,20.91,20.97,61615.00191350938,20.91,20.99,20.91,20.97,61615.0019
2012-12-10 10:30:00,20.97,21.03,20.97,21.02,108304.6306926904,20.97,21.03,20.97,21.02,108304.6307
2012-12-10 11:00:00,21.03,21.03,20.99,20.99,57787.98316111749,21.03,21.03,20.99,20.99,57787.9832
2012-12-10 11:30:00,20.99,21.01,20.87,20.96,195177.95637198625,20.99,21.01,20.87,20.96,195177.9564
2012-12-10 12:00:00,20.97,20.98,20.95,20.96,66972.82816685802,20.97,20.98,20.95,20.96,66972.8282
2012-12-10 12:30:00,20.96,20.97,20.94,20.96,86873.32567929583,20.96,20.97,20.94,20.96,86873.3257
2012-12-10 13:00:00,20.97,20.99,20.95,20.97,55109.07003444317,20.97,20.99,20.95,20.97,55109.07
2012-12-10 13:30:00,20.95,21.01,20.95,20.98,45924.22502870264,20.95,21.01,20.95,20.98,45924.225
2012-12-10 14:00:00,21.0,21.0,20.95,20.96,57787.98316111749,21.0,21.0,20.95,20.96,57787.9832
2012-12-10 14:30:00,20.96,20.97,20.94,20.96,58553.386911595866,20.96,20.97,20.94,20.96,58553.3869
2012-12-10 15:00:00,20.96,20.97,20.94,20.95,98354.38193647147,20.96,20.97,20.94,20.95,98354.3819
2012-12-10 15:30:00,20.95,20.96,20.85,20.89,488710.294680444,20.95,20.96,20.85,20.89,488710.2947
2012-12-11 09:30:00,20.9,21.09,20.89,21.09,216991.96326062,20.9,21.09,20.89,21.09,216991.9633
2012-12-11 10:00:00,21.08,21.11,21.08,21.1,251435.13203214697,21.08,21.11,21.08,21.1,251435.132
2012-12-11 10:30:00,21.1,21.12,21.09,21.12,453501.7221584386,21.1,21.12,21.09,21.12,453501.7222
2012-12-11 11:00:00,21.12,21.26,21.12,21.23,318025.2583237658,21.12,21.26,21.12,21.23,318025.2583
2012-12-11 11:30:00,21.23,21.24,21.11,21.2,134711.0600841944,21.23,21.24,21.11,21.2,134711.0601
2012-12-11 12:00:00,21.19,21.24,21.16,21.23,122847.30195177958,21.19,21.24,21.16,21.23,122847.302
2012-12-11 12:30:00,21.23,21.24,21.22,21.23,61232.300038270194,21.23,21.24,21.22,21.23,61232.3
2012-12-11 13:00:00,21.23,21.23,21.2,21.21,46689.62877918102,21.23,21.23,21.2,21.21,46689.6288
2012-12-11 13:30:00,21.21,21.23,21.21,21.22,50899.34940681209,21.21,21.23,21.21,21.22,50899.3494
2012-12-11 14:00:00,21.22,21.23,21.2,21.2,80750.09567546881,21.22,21.23,21.2,21.2,80750.0957
2012-12-11 14:30:00,21.2,21.22,21.19,21.21,118637.5813241485,21.2,21.22,21.19,21.21,118637.5813
2012-12-11 15:00:00,21.21,21.21,21.08,21.17,156907.76884806735,21.21,21.21,21.08,21.17,156907.7688
2012-12-11 15:30:00,21.17,21.19,21.15,21.17,383084.5771144279,21.17,21.19,21.15,21.17,383084.5771
2012-12-12 09:30:00,21.13,21.32,21.1,21.29,145809.4144661309,21.13,21.32,21.1,21.29,145809.4145
2012-12-12 10:00:00,21.3,21.3,21.21,21.24,215843.8576349024,21.3,21.3,21.21,21.24,215843.8576
2012-12-12 10:30:00,21.23,21.23,21.21,21.23,89552.23880597015,21.23,21.23,21.21,21.23,89552.2388
2012-12-12 11:00:00,21.23,21.26,21.23,21.25,78071.18254879449,21.23,21.26,21.23,21.25,78071.1825
2012-12-12 11:30:00,21.23,21.25,21.2,21.21,212016.8388825105,21.23,21.25,21.2,21.21,212016.8389
2012-12-12 12:00:00,21.2,21.2,21.17,21.18,48985.84003061615,21.2,21.2,21.17,21.18,48985.84
2012-12-12 12:30:00,21.18,21.24,21.11,21.23,154228.85572139305,21.18,21.24,21.11,21.23,154228.8557
2012-12-12 13:00:00,21.22,21.26,21.21,21.26,64293.9150401837,21.22,21.26,21.21,21.26,64293.915
2012-12-12 13:30:00,21.25,21.27,21.23,21.23,34443.16877152698,21.25,21.27,21.23,21.23,34443.1688
2012-12-12 14:00:00,21.24,21.3,21.21,21.25,84577.1144278607,21.24,21.3,21.21,21.25,84577.1144
2012-12-12 14:30:00,21.25,21.28,21.23,21.28,83429.00880214313,21.25,21.28,21.23,21.28,83429.0088
2012-12-12 15:00:00,21.27,21.27,21.17,21.18,104477.6119402985,21.27,21.27,21.17,21.18,104477.6119
2012-12-12 15:30:00,21.18,21.2,21.12,21.14,213930.34825870648,21.18,21.2,21.12,21.14,213930.3483
2012-12-13 09:30:00,21.08,21.17,21.06,21.14,101033.2950631458,21.08,21.17,21.06,21.14,101033.2951
2012-12-13 10:00:00,21.19,21.28,21.15,21.28,95675.46880979717,21.19,21.28,21.15,21.28,95675.4688
2012-12-13 10:30:00,21.28,21.31,21.27,21.28,163413.70072713358,21.28,21.31,21.27,21.28,163413.7007
2012-12-13 11:00:00,21.28,21.29,21.23,21.26,130118.63758132416,21.28,21.29,21.23,21.26,130118.6376
2012-12-13 11:30:00,21.26,21.3,21.26,21.28,122464.6000765404,21.26,21.3,21.26,21.28,122464.6001
2012-12-13 12:00:00,21.28,21.3,21.25,21.26,100650.59318790662,21.28,21.3,21.25,21.26,100650.5932
2012-12-13 12:30:00,21.26,21.26,21.18,21.19,79601.99004975124,21.26,21.26,21.18,21.19,79601.99
2012-12-13 13:00:00,21.2,21.2,21.13,21.17,29468.044393417527,21.2,21.2,21.13,21.17,29468.0444
2012-12-13 13:30:00,21.17,21.17,21.11,21.11,42862.61002678913,21.17,21.17,21.11,21.11,42862.61
2012-12-13 14:00:00,21.11,21.14,21.11,21.14,71565.25066972828,21.11,21.14,21.11,21.14,71565.2507
2012-12-13 14:30:00,21.13,21.15,21.13,21.14,75392.26942212017,21.13,21.15,21.13,21.14,75392.2694
2012-12-13 15:00:00,21.14,21.15,21.11,21.14,76157.67317259854,21.14,21.15,21.11,21.14,76157.6732
2012-12-13 15:30:00,21.14,21.2,21.12,21.13,182166.0926138538,21.14,21.2,21.12,21.13,182166.0926
2012-12-14 09:30:00,21.02,21.16,20.63,21.11,226176.8082663605,21.02,21.16,20.63,21.11,226176.8083
2012-12-14 10:00:00,21.11,21.21,21.11,21.2,132797.55070799848,21.11,21.21,21.11,21.2,132797.5507
2012-12-14 10:30:00,21.2,21.29,21.19,21.24,108687.33256792958,21.2,21.29,21.19,21.24,108687.3326
2012-12-14 11:00:00,21.24,21.24,21.19,21.21,125143.51320321472,21.24,21.24,21.19,21.21,125143.5132
2012-12-14 11:30:00,21.23,21.24,21.2,21.21,257941.0639112132,21.23,21.24,21.2,21.21,257941.0639
2012-12-14 12:00:00,21.2,21.27,21.2,21.25,76923.07692307692,21.2,21.27,21.2,21.25,76923.0769
2012-12-14 12:30:00,21.27,21.28,21.24,21.27,104477.6119402985,21.27,21.28,21.24,21.27,104477.6119
2012-12-14 13:00:00,21.27,21.27,21.19,21.2,60084.19441255263,21.27,21.27,21.19,21.2,60084.1944
2012-12-14 13:30:00,21.2,21.24,21.17,21.24,176808.26636050516,21.2,21.24,21.17,21.24,176808.2664
2012-12-14 14:00:00,21.25,21.26,21.22,21.23,60084.19441255263,21.25,21.26,21.22,21.23,60084.1944
2012-12-14 14:30:00,21.23,21.25,21.2,21.22,186758.51511672407,21.23,21.25,21.2,21.22,186758.5151
2012-12-14 15:00:00,21.23,21.25,21.21,21.24,189820.1301186376,21.23,21.25,21.21,21.24,189820.1301
2012-12-14 15:30:00,21.24,21.28,21.22,21.26,254496.74703406048,21.24,21.28,21.22,21.26,254496.747
2012-12-17 09:30:00,21.18,21.45,21.13,21.44,180635.28511289705,21.18,21.45,21.13,21.44,180635.2851
2012-12-17 10:00:00,21.44,21.45,21.34,21.37,93379.25755836203,21.44,21.45,21.34,21.37,93379.2576
2012-12-17 10:30:00,21.38,21.43,21.36,21.37,128970.5319556066,21.38,21.43,21.36,21.37,128970.532
2012-12-17 11:00:00,21.36,21.46,21.35,21.43,73861.46192116341,21.36,21.46,21.35,21.43,73861.4619
2012-12-17 11:30:00,21.43,21.46,21.41,21.41,137389.97321086875,21.43,21.46,21.41,21.41,137389.9732
2012-12-17 12:00:00,21.41,21.47,21.41,21.45,107156.52506697284,21.41,21.47,21.41,21.45,107156.5251
2012-12-17 12:30:00,21.46,21.46,21.39,21.44,60849.598163031005,21.46,21.46,21.39,21.44,60849.5982
2012-12-17 13:00:00,21.44,21.46,21.41,21.43,79601.99004975124,21.44,21.46,21.41,21.43,79601.99
2012-12-17 13:30:00,21.43,21.43,21.38,21.41,63528.511289705326,21.43,21.43,21.38,21.41,63528.5113
2012-12-17 14:00:00,21.41,21.44,21.25,21.25,169536.9307309606,21.41,21.44,21.25,21.25,169536.9307
2012-12-17 14:30:00,21.26,21.32,21.21,21.31,128205.12820512822,21.26,21.32,21.21,21.31,128205.1282
2012-12-17 15:00:00,21.32,21.38,21.32,21.37,110983.54381936471,21.32,21.38,21.32,21.37,110983.5438
2012-12-17 15:30:00,21.37,21.44,21.36,21.43,244929.2001530808,21.37,21.44,21.36,21.43,244929.2002
2012-12-18 09:30:00,21.52,21.66,21.46,21.48,200153.0807500957,21.52,21.66,21.46,21.48,200153.0808
2012-12-18 10:00:00,21.49,21.56,21.46,21.56,115958.66819747417,21.49,21.56,21.46,21.56,115958.6682
2012-12-18 10:30:00,21.55,21.63,21.52,21.52,99885.18943742824,21.55,21.63,21.52,21.52,99885.1894
2012-12-18 11:00:00,21.52,21.57,21.48,21.56,215078.45388442403,21.52,21.57,21.48,21.56,215078.4539
2012-12-18 11:30:00,21.56,21.61,21.53,21.53,66590.12629161883,21.56,21.61,21.53,21.53,66590.1263
2012-12-18 12:00:00,21.53,21.53,21.5,21.5,55109.07003444317,21.53,21.53,21.5,21.5,55109.07
2012-12-18 12:30:00,21.5,21.57,21.49,21.57,88021.4313050134,21.5,21.57,21.49,21.57,88021.4313
2012-12-18 13:00:00,21.57,21.59,21.54,21.56,49368.54190585534,21.57,21.59,21.54,21.56,49368.5419
2012-12-18 13:30:00,21.55,21.58,21.54,21.54,75774.97129735936,21.55,21.58,21.54,21.54,75774.9713
2012-12-18 14:00:00,21.54,21.55,21.52,21.55,70417.14504401071,21.54,21.55,21.52,21.55,70417.145
2012-12-18 14:30:00,21.55,21.57,21.54,21.55,81515.49942594719,21.55,21.57,21.54,21.55,81515.4994
2012-12-18 15:00:00,21.55,21.57,21.53,21.53,183314.1982395714,21.55,21.57,21.53,21.53,183314.1982
2012-12-18 15:30:00,21.53,21.54,21.47,21.49,337160.35208572523,21.53,21.54,21.47,21.49,337160.3521
2012-12-19 09:30:00,21.53,21.53,21.34,21.4,130884.04133180254,21.53,21.53,21.34,21.4,130884.0413
2012-12-19 10:00:00,21.4,21.48,21.39,21.42,177956.37198622274,21.4,21.48,21.39,21.42,177956.372
2012-12-19 10:30:00,21.42,21.46,21.41,21.43,83046.30692690394,21.42,21.46,21.41,21.43,83046.3069
2012-12-19 11:00:00,21.44,21.47,21.39,21.4,118254.8794489093,21.44,21.47,21.39,21.4,118254.8794
2012-12-19 11:30:00,21.41,21.46,21.4,21.44,53578.26253348641,21.41,21.46,21.4,21.44,53578.2625
2012-12-19 12:00:00,21.44,21.46,21.42,21.46,44776.119402985074,21.44,21.46,21.42,21.46,44776.1194
2012-12-19 12:30:00,21.45,21.46,21.39,21.39,59318.79066207425,21.45,21.46,21.39,21.39,59318.7907
2012-12-19 13:00:00,21.39,21.41,21.32,21.36,112131.64944508228,21.39,21.41,21.32,21.36,112131.6494
2012-12-19 13:30:00,21.37,21.41,21.36,21.41,83429.00880214313,21.37,21.41,21.36,21.41,83429.0088
2012-12-19 14:00:00,21.42,21.42,21.36,21.39,174129.35323383086,21.42,21.42,21.36,21.39,174129.3532
2012-12-19 14:30:00,21.38,21.39,21.34,21.37,65442.02066590127,21.38,21.39,21.34,21.37,65442.0207
2012-12-19 15:00:00,21.37,21.42,21.37,21.42,124378.10945273632,21.37,21.42,21.37,21.42,124378.1095
2012-12-19 15:30:00,21.43,21.44,21.32,21.32,323765.78645235364,21.43,21.44,21.32,21.32,323765.7865
2012-12-20 09:30:00,21.29,21.41,21.29,21.34,191733.6394948336,21.29,21.41,21.29,21.34,191733.6395
2012-12-20 10:00:00,21.37,21.39,21.36,21.37,103712.20818982011,21.37,21.39,21.36,21.37,103712.2082
2012-12-20 10:30:00,21.37,21.39,21.36,21.38,100267.89131266745,21.37,21.39,21.36,21.38,100267.8913
2012-12-20 11:00:00,21.39,21.41,21.36,21.36,57405.2812858783,21.39,21.41,21.36,21.36,57405.2813
2012-12-20 11:30:00,21.37,21.38,21.37,21.37,53578.26253348641,21.37,21.38,21.37,21.37,53578.2625
2012-12-20 12:00:00,21.37,21.38,21.36,21.36,37504.78377344049,21.37,21.38,21.36,21.36,37504.7838
2012-12-20 12:30:00,21.35,21.4,21.35,21.4,30233.44814389591,21.35,21.4,21.35,21.4,30233.4481
2012-12-20 13:00:00,21.39,21.4,21.36,21.4,32912.361270570225,21.39,21.4,21.36,21.4,32912.3613
2012-12-20 13:30:00,21.39,21.41,21.38,21.4,55874.473784921545,21.39,21.41,21.38,21.4,55874.4738
2012-12-20 14:00:00,21.38,21.4,21.37,21.38,107921.9288174512,21.38,21.4,21.37,21.38,107921.9288
2012-12-20 14:30:00,21.38,21.43,21.36,21.41,151167.24071947954,21.38,21.43,21.36,21.41,151167.2407
2012-12-20 15:00:00,21.41,21.41,21.39,21.4,80750.09567546881,21.41,21.41,21.39,21.4,80750.0957
2012-12-20 15:30:00,21.4,21.44,21.38,21.43,222349.78951396863,21.4,21.44,21.38,21.43,222349.7895
2012-12-21 09:30:00,21.14,21.54,21.14,21.3,1108304.6306926904,21.14,21.54,21.14,21.3,1108304.6307
2012-12-21 10:00:00,21.32,21.37,21.31,21.32,148488.3275928052,21.32,21.37,21.31,21.32,148488.3276
2012-12-21 10:30:00,21.32,21.36,21.28,21.31,88021.4313050134,21.32,21.36,21.28,21.31,88021.4313
2012-12-21 11:00:00,21.32,21.35,21.31,21.32,118637.5813241485,21.32,21.35,21.31,21.32,118637.5813
2012-12-21 11:30:00,21.32,21.32,21.23,21.25,217757.3670110984,21.32,21.32,21.23,21.25,217757.367
2012-12-21 12:00:00,21.26,21.33,21.24,21.31,86107.92192881745,21.26,21.33,21.24,21.31,86107.9219
2012-12-21 12:30:00,21.32,21.34,21.25,21.34,62763.10753922695,21.32,21.34,21.25,21.34,62763.1075
2012-12-21 13:00:00,21.34,21.37,21.3,21.36,115958.66819747417,21.34,21.37,21.3,21.36,115958.6682
2012-12-21 13:30:00,21.36,21.37,21.29,21.31,103329.50631458094,21.36,21.37,21.29,21.31,103329.5063
2012-12-21 14:00:00,21.32,21.32,21.28,21.29,102564.10256410256,21.32,21.32,21.28,21.29,102564.1026
2012-12-21 14:30:00,21.28,21.31,21.25,21.25,103712.20818982011,21.28,21.31,21.25,21.25,103712.2082
2012-12-21 15:00:00,21.26,21.31,21.24,21.24,141216.99196326063,21.26,21.31,21.24,21.24,141216.992
2012-12-21 15:30:00,21.25,21.29,21.14,21.15,801760.4286261003,21.25,21.29,21.14,21.15,801760.4286
2012-12-24 09:30:00,21.24,21.34,21.15,21.21,104477.6119402985,21.24,21.34,21.15,21.21,104477.6119
2012-12-24 10:00:00,21.2,21.26,21.2,21.26,54343.66628396479,21.2,21.26,21.2,21.26,54343.6663
2012-12-24 10:30:00,21.26,21.3,21.26,21.26,39418.29314963643,21.26,21.3,21.26,21.26,39418.2931
2012-12-24 11:00:00,21.26,21.27,21.25,21.26,78836.58629927287,21.26,21.27,21.25,21.26,78836.5863
2012-12-24 11:30:00,21.27,21.27,21.21,21.23,58936.088786835055,21.27,21.27,21.21,21.23,58936.0888
2012-12-24 12:00:00,21.23,21.23,21.19,21.2,30616.150019135097,21.23,21.23,21.19,21.2,30616.15
2012-12-24 12:30:00,21.2,21.23,21.19,21.21,169536.9307309606,21.2,21.23,21.19,21.21,169536.9307
2012-12-26 09:30:00,21.21,21.34,21.12,21.12,39035.59127439725,21.21,21.34,21.12,21.12,39035.5913
2012-12-26 10:00:00,21.12,21.15,21.1,21.12,45158.82127822426,21.12,21.15,21.1,21.12,45158.8213
2012-12-26 10:30:00,21.08,21.09,21.04,21.05,13011.863758132416,21.08,21.09,21.04,21.05,13011.8638
2012-12-26 11:00:00,21.04,21.05,20.97,20.98,45924.22502870264,21.04,21.05,20.97,20.98,45924.225
2012-12-26 11:30:00,20.97,21.03,20.95,21.03,58170.68503635668,20.97,21.03,20.95,21.03,58170.685
2012-12-26 12:00:00,21.03,21.03,20.98,20.98,52812.85878300804,21.03,21.03,20.98,20.98,52812.8588
2012-12-26 12:30:00,20.98,21.01,20.96,20.99,129735.93570608496,20.98,21.01,20.96,20.99,129735.9357
2012-12-26 13:00:00,21.0,21.04,21.0,21.03,30616.150019135097,21.0,21.04,21.0,21.03,30616.15
2012-12-26 13:30:00,21.03,21.04,20.97,21.01,60084.19441255263,21.03,21.04,20.97,21.01,60084.1944
2012-12-26 14:00:00,21.02,21.07,21.02,21.06,42862.61002678913,21.02,21.07,21.02,21.06,42862.61
2012-12-26 14:30:00,21.06,21.09,21.05,21.06,103329.50631458094,21.06,21.09,21.05,21.06,103329.5063
2012-12-26 15:00:00,21.06,21.08,21.03,21.08,81515.49942594719,21.06,21.08,21.03,21.08,81515.4994
2012-12-26 15:30:00,21.08,21.09,21.02,21.03,176808.26636050516,21.08,21.09,21.02,21.03,176808.2664
2012-12-27 09:30:00,21.0,21.15,21.0,21.06,61232.300038270194,21.0,21.15,21.0,21.06,61232.3
2012-12-27 10:00:00,21.03,21.06,20.9,20.96,55874.473784921545,21.03,21.06,20.9,20.96,55874.4738
2012-12-27 10:30:00,20.96,20.99,20.92,20.96,42862.61002678913,20.96,20.99,20.92,20.96,42862.61
2012-12-27 11:00:00,20.96,20.98,20.9,20.94,104477.6119402985,20.96,20.98,20.9,20.94,104477.6119
2012-12-27 11:30:00,20.94,20.97,20.89,20.92,110600.84194412552,20.94,20.97,20.89,20.92,110600.8419
2012-12-27 12:00:00,20.91,20.92,20.88,20.91,27554.535017221584,20.91,20.92,20.88,20.91,27554.535
2012-12-27 12:30:00,20.89,20.89,20.83,20.86,34443.16877152698,20.89,20.89,20.83,20.86,34443.1688
2012-12-27 13:00:00,20.89,20.94,20.86,20.86,28319.93876769996,20.89,20.94,20.86,20.86,28319.9388
2012-12-27 13:30:00,20.89,20.91,20.87,20.89,19135.09376195944,20.89,20.91,20.87,20.89,19135.0938
2012-12-27 14:00:00,20.87,20.9,20.83,20.88,37887.48564867968,20.87,20.9,20.83,20.88,37887.4856
2012-12-27 14:30:00,20.88,20.97,20.86,20.97,61997.70378874857,20.88,20.97,20.86,20.97,61997.7038
2012-12-27 15:00:00,20.97,21.03,20.96,20.99,64293.9150401837,20.97,21.03,20.96,20.99,64293.915
2012-12-27 15:30:00,20.99,21.05,20.95,20.96,179487.1794871795,20.99,21.05,20.95,20.96,179487.1795
2012-12-28 09:30:00,20.85,21.01,20.78,20.98,92613.85380788366,20.85,21.01,20.78,20.98,92613.8538
2012-12-28 10:00:00,20.97,21.01,20.91,20.98,70034.44316877153,20.97,21.01,20.91,20.98,70034.4432
2012-12-28 10:30:00,20.97,21.05,20.91,21.03,59318.79066207425,20.97,21.05,20.91,21.03,59318.7907
2012-12-28 11:00:00,21.03,21.06,20.96,20.96,25258.32376578645,21.03,21.06,20.96,20.96,25258.3238
2012-12-28 11:30:00,20.95,20.98,20.95,20.97,19135.09376195944,20.95,20.98,20.95,20.97,19135.0938
2012-12-28 12:00:00,20.97,21.01,20.96,20.99,43628.01377726751,20.97,21.01,20.96,20.99,43628.0138
2012-12-28 12:30:00,20.99,21.02,20.97,21.01,100650.59318790662,20.99,21.02,20.97,21.01,100650.5932
2012-12-28 13:00:00,21.02,21.05,21.0,21.02,25258.32376578645,21.02,21.05,21.0,21.02,25258.3238
2012-12-28 13:30:00,21.02,21.04,21.0,21.02,27937.236892460773,21.02,21.04,21.0,21.02,27937.2369
2012-12-28 14:00:00,21.04,21.04,20.97,20.98,64676.61691542289,21.04,21.04,20.97,20.98,64676.6169
2012-12-28 14:30:00,20.98,21.0,20.96,20.97,47072.330654420206,20.98,21.0,20.96,20.97,47072.3307
2012-12-28 15:00:00,20.96,21.01,20.95,21.0,34443.16877152698,20.96,21.01,20.95,21.0,34443.1688
2012-12-28 15:30:00,20.98,20.99,20.88,20.88,150019.13509376196,20.98,20.99,20.88,20.88,150019.1351
2012-12-31 09:30:00,20.89,20.89,20.79,20.82,39800.99502487562,20.89,20.89,20.79,20.82,39800.995
2012-12-31 10:00:00,20.82,20.88,20.8,20.88,46306.92690394183,20.82,20.88,20.8,20.88,46306.9269
2012-12-31 10:30:00,20.86,20.9,20.82,20.84,24110.21814006889,20.86,20.9,20.82,20.84,24110.2181
2012-12-31 11:00:00,20.83,20.9,20.83,20.85,32146.95752009185,20.83,20.9,20.83,20.85,32146.9575
2012-12-31 11:30:00,20.86,20.87,20.82,20.82,39035.59127439725,20.86,20.87,20.82,20.82,39035.5913
2012-12-31 12:00:00,20.83,20.84,20.82,20.82,27554.535017221584,20.83,20.84,20.82,20.82,27554.535
2012-12-31 12:30:00,20.82,20.95,20.82,20.91,64293.9150401837,20.82,20.95,20.82,20.91,64293.915
2012-12-31 13:00:00,20.91,20.94,20.86,20.94,26789.131266743207,20.91,20.94,20.86,20.94,26789.1313
2012-12-31 13:30:00,20.94,20.96,20.84,20.9,67738.2319173364,20.94,20.96,20.84,20.9,67738.2319
2012-12-31 14:00:00,20.87,20.98,20.87,20.96,44393.417527745885,20.87,20.98,20.87,20.96,44393.4175
2012-12-31 14:30:00,20.97,21.03,20.96,21.02,48220.43628013777,20.97,21.03,20.96,21.02,48220.4363
2012-12-31 15:00:00,21.03,21.04,20.91,20.94,70034.44316877153,21.03,21.04,20.91,20.94,70034.4432
2012-12-31 15:30:00,20.96,21.08,20.95,21.01,173363.94948335248,20.96,21.08,20.95,21.01,173363.9495
2013-01-02 09:30:00,21.32,21.53,21.32,21.48,252965.9395331037,21.32,21.53,21.32,21.48,252965.9395
2013-01-02 10:00:00,21.47,21.52,21.42,21.5,102564.10256410256,21.47,21.52,21.42,21.5,102564.1026
2013-01-02 10:30:00,21.49,21.55,21.48,21.53,105243.01569077688,21.49,21.55,21.48,21.53,105243.0157
2013-01-02 11:00:00,21.52,21.57,21.51,21.55,151932.64446995792,21.52,21.57,21.51,21.55,151932.6445
2013-01-02 11:30:00,21.55,21.56,21.5,21.5,70417.14504401071,21.55,21.56,21.5,21.5,70417.145
2013-01-02 12:00:00,21.5,21.52,21.47,21.48,44010.7156525067,21.5,21.52,21.47,21.48,44010.7157
2013-01-02 12:30:00,21.48,21.5,21.47,21.48,92996.55568312285,21.48,21.5,21.47,21.48,92996.5557
2013-01-02 13:00:00,21.48,21.49,21.46,21.48,60849.598163031005,21.48,21.49,21.46,21.48,60849.5982
2013-01-02 13:30:00,21.48,21.49,21.44,21.45,104477.6119402985,21.48,21.49,21.44,21.45,104477.6119
2013-01-02 14:00:00,21.44,21.46,21.43,21.44,64293.9150401837,21.44,21.46,21.43,21.44,64293.915
2013-01-02 14:30:00,21.44,21.44,21.41,21.43,44010.7156525067,21.44,21.44,21.41,21.43,44010.7157
2013-01-02 15:00:00,21.42,21.44,21.41,21.43,189054.7263681592,21.42,21.44,21.41,21.43,189054.7264
2013-01-02 15:30:00,21.43,21.55,21.42,21.54,387294.2977420589,21.43,21.55,21.42,21.54,387294.2977
2013-01-03 09:30:00,21.47,21.62,21.38,21.54,100267.89131266745,21.47,21.62,21.38,21.54,100267.8913
2013-01-03 10:00:00,21.52,21.53,21.49,21.5,22962.11251435132,21.52,21.53,21.49,21.5,22962.1125
2013-01-03 10:30:00,21.52,21.55,21.5,21.53,47072.330654420206,21.52,21.55,21.5,21.53,47072.3307
2013-01-03 11:00:00,21.52,21.56,21.52,21.56,150019.13509376196,21.52,21.56,21.52,21.56,150019.1351
2013-01-03 11:30:00,21.56,21.57,21.55,21.56,96440.87256027554,21.56,21.57,21.55,21.56,96440.8726
2013-01-03 12:00:00,21.56,21.58,21.55,21.55,90317.64255644853,21.56,21.58,21.55,21.55,90317.6426
2013-01-03 12:30:00,21.55,21.56,21.54,21.56,50516.6475315729,21.55,21.56,21.54,21.56,50516.6475
2013-01-03 13:00:00,21.56,21.56,21.52,21.54,34443.16877152698,21.56,21.56,21.52,21.54,34443.1688
2013-01-03 13:30:00,21.55,21.56,21.53,21.55,10332.950631458094,21.55,21.56,21.53,21.55,10332.9506
2013-01-03 14:00:00,21.54,21.55,21.46,21.47,104477.6119402985,21.54,21.55,21.46,21.47,104477.6119
2013-01-03 14:30:00,21.46,21.52,21.46,21.49,65059.31879066208,21.46,21.52,21.46,21.49,65059.3188
2013-01-03 15:00:00,21.48,21.5,21.46,21.49,120933.79257558363,21.48,21.5,21.46,21.49,120933.7926
2013-01-03 15:30:00,21.49,21.56,21.47,21.56,255262.15078453888,21.49,21.56,21.47,21.56,255262.1508
2013-01-04 09:30:00,21.62,21.62,21.51,21.56,136241.86758515117,21.62,21.62,21.51,21.56,136241.8676
2013-01-04 10:00:00,21.58,21.59,21.51,21.58,120551.09070034444,21.58,21.59,21.51,21.58,120551.0907
2013-01-04 10:30:00,21.58,21.58,21.54,21.55,64676.61691542289,21.58,21.58,21.54,21.55,64676.6169
2013-01-04 11:00:00,21.56,21.57,21.54,21.54,62763.10753922695,21.56,21.57,21.54,21.54,62763.1075
2013-01-04 11:30:00,21.54,21.57,21.51,21.53,263681.592039801,21.54,21.57,21.51,21.53,263681.592
2013-01-04 12:00:00,21.54,21.55,21.52,21.54,68120.93379257558,21.54,21.55,21.52,21.54,68120.9338
2013-01-04 12:30:00,21.55,21.55,21.54,21.55,49751.24378109453,21.55,21.55,21.54,21.55,49751.2438
2013-01-04 13:00:00,21.55,21.55,21.52,21.54,47837.73440489858,21.55,21.55,21.52,21.54,47837.7344
2013-01-04 13:30:00,21.54,21.55,21.51,21.54,79219.28817451205,21.54,21.55,21.51,21.54,79219.2882
2013-01-04 14:00:00,21.54,21.55,21.53,21.54,166475.31572904708,21.54,21.55,21.53,21.54,166475.3157
2013-01-04 14:30:00,21.55,21.55,21.53,21.54,144278.60696517414,21.55,21.55,21.53,21.54,144278.607
2013-01-04 15:00:00,21.54,21.55,21.53,21.54,171833.14198239573,21.54,21.55,21.53,21.54,171833.142
2013-01-04 15:30:00,21.54,21.55,21.5,21.52,357443.55147340224,21.54,21.55,21.5,21.52,357443.5515
2013-01-07 09:30:00,21.49,21.67,21.47,21.6,109452.73631840796,21.49,21.67,21.47,21.6,109452.7363
2013-01-07 10:00:00,21.61,21.61,21.56,21.58,80367.39380022962,21.61,21.61,21.56,21.58,80367.3938
2013-01-07 10:30:00,21.58,21.64,21.57,21.63,128205.12820512822,21.58,21.64,21.57,21.63,128205.1282
2013-01-07 11:00:00,21.61,21.63,21.56,21.59,69269.03941829315,21.61,21.63,21.56,21.59,69269.0394
2013-01-07 11:30:00,21.61,21.61,21.58,21.58,27171.833141982395,21.61,21.61,21.58,21.58,27171.8331
2013-01-07 12:00:00,21.58,21.61,21.58,21.6,64293.9150401837,21.58,21.61,21.58,21.6,64293.915
2013-01-07 12:30:00,21.6,21.63,21.59,21.59,32912.361270570225,21.6,21.63,21.59,21.59,32912.3613
2013-01-07 13:00:00,21.58,21.62,21.58,21.61,31764.255644852663,21.58,21.62,21.58,21.61,31764.2556
2013-01-07 13:30:00,21.61,21.61,21.58,21.6,59701.49253731344,21.61,21.61,21.58,21.6,59701.4925
2013-01-07 14:00:00,21.61,21.66,21.6,21.65,98354.38193647147,21.61,21.66,21.6,21.65,98354.3819
2013-01-07 14:30:00,21.65,21.68,21.65,21.67,60466.89628779182,21.65,21.68,21.65,21.67,60466.8963
2013-01-07 15:00:00,21.68,21.72,21.67,21.72,117106.77382319172,21.68,21.72,21.67,21.72,117106.7738
2013-01-07 15:30:00,21.72,21.73,21.7,21.72,170685.03635667817,21.72,21.73,21.7,21.72,170685.0364
2013-01-08 09:30:00,21.62,21.83,21.62,21.76,216226.5595101416,21.62,21.83,21.62,21.76,216226.5595
2013-01-08 10:00:00,21.76,21.76,21.67,21.69,165709.9119785687,21.76,21.76,21.67,21.69,165709.912
2013-01-08 10:30:00,21.68,21.69,21.62,21.63,86873.32567929583,21.68,21.69,21.62,21.63,86873.3257
2013-01-08 11:00:00,21.63,21.67,21.61,21.63,160352.08572522007,21.63,21.67,21.61,21.63,160352.0857
2013-01-08 11:30:00,21.63,21.66,21.59,21.64,199770.37887485648,21.63,21.66,21.59,21.64,199770.3789
2013-01-08 12:00:00,21.64,21.69,21.61,21.61,115958.66819747417,21.64,21.69,21.61,21.61,115958.6682
2013-01-08 12:30:00,21.61,21.63,21.58,21.61,32529.65939533104,21.61,21.63,21.58,21.61,32529.6594
2013-01-08 13:00:00,21.6,21.63,21.59,21.62,43245.31190202832,21.6,21.63,21.59,21.62,43245.3119
2013-01-08 13:30:00,21.61,21.64,21.59,21.6,59701.49253731344,21.61,21.64,21.59,21.6,59701.4925
2013-01-08 14:00:00,21.61,21.62,21.58,21.58,87256.02755453502,21.61,21.62,21.58,21.58,87256.0276
2013-01-08 14:30:00,21.59,21.6,21.58,21.59,66972.82816685802,21.59,21.6,21.58,21.59,66972.8282
2013-01-08 15:00:00,21.6,21.64,21.6,21.64,113279.75507079985,21.6,21.64,21.6,21.64,113279.7551
2013-01-08 15:30:00,21.64,21.64,21.59,21.6,235744.35514734025,21.64,21.64,21.59,21.6,235744.3551
2013-01-09 09:30:00,21.71,21.82,21.46,21.65,173746.65135859163,21.71,21.82,21.46,21.65,173746.6514
2013-01-09 10:00:00,21.66,21.71,21.66,21.69,124760.81132797552,21.66,21.71,21.66,21.69,124760.8113
2013-01-09 10:30:00,21.7,21.7,21.67,21.69,103712.20818982011,21.7,21.7,21.67,21.69,103712.2082
2013-01-09 11:00:00,21.69,21.7,21.66,21.68,65059.31879066208,21.69,21.7,21.66,21.68,65059.3188
2013-01-09 11:30:00,21.68,21.7,21.68,21.69,91465.74818216608,21.68,21.7,21.68,21.69,91465.7482
2013-01-09 12:00:00,21.68,21.7,21.64,21.65,61232.300038270194,21.68,21.7,21.64,21.65,61232.3
2013-01-09 12:30:00,21.65,21.68,21.65,21.67,48985.84003061615,21.65,21.68,21.65,21.67,48985.84
2013-01-09 13:00:00,21.68,21.68,21.66,21.67,97971.6800612323,21.68,21.68,21.66,21.67,97971.6801
2013-01-09 13:30:00,21.67,21.69,21.66,21.66,36739.38002296211,21.67,21.69,21.66,21.66,36739.38
2013-01-09 14:00:00,21.66,21.69,21.66,21.67,54726.36815920398,21.66,21.69,21.66,21.67,54726.3682
2013-01-09 14:30:00,21.68,21.7,21.67,21.68,107539.22694221202,21.68,21.7,21.67,21.68,107539.2269
2013-01-09 15:00:00,21.68,21.72,21.67,21.7,169154.2288557214,21.68,21.72,21.67,21.7,169154.2289
2013-01-09 15:30:00,21.7,21.71,21.66,21.7,296211.25143513206,21.7,21.71,21.66,21.7,296211.2514
2013-01-10 09:30:00,21.83,21.83,21.69,21.69,112514.35132032148,21.83,21.83,21.69,21.69,112514.3513
2013-01-10 10:00:00,21.7,21.75,21.69,21.7,67738.2319173364,21.7,21.75,21.69,21.7,67738.2319
2013-01-10 10:30:00,21.7,21.76,21.68,21.75,52812.85878300804,21.7,21.76,21.68,21.75,52812.8588
2013-01-10 11:00:00,21.74,21.76,21.69,21.69,48603.13815537696,21.74,21.76,21.69,21.69,48603.1382
2013-01-10 11:30:00,21.7,21.74,21.7,21.74,51664.75315729047,21.7,21.74,21.7,21.74,51664.7532
2013-01-10 12:00:00,21.73,21.75,21.71,21.74,49368.54190585534,21.73,21.75,21.71,21.74,49368.5419
2013-01-10 12:30:00,21.74,21.76,21.72,21.76,95675.46880979717,21.74,21.76,21.72,21.76,95675.4688
2013-01-10 13:00:00,21.75,21.78,21.71,21.78,83046.30692690394,21.75,21.78,21.71,21.78,83046.3069
2013-01-10 13:30:00,21.78,21.82,21.77,21.81,87256.02755453502,21.78,21.82,21.77,21.81,87256.0276
2013-01-10 14:00:00,21.81,21.83,21.79,21.79,50899.34940681209,21.81,21.83,21.79,21.79,50899.3494
2013-01-10 14:30:00,21.8,21.86,21.8,21.82,115193.2644469958,21.8,21.86,21.8,21.82,115193.2644
2013-01-10 15:00:00,21.83,21.85,21.8,21.81,110600.84194412552,21.83,21.85,21.8,21.81,110600.8419
2013-01-10 15:30:00,21.81,21.82,21.75,21.78,197091.46574818212,21.81,21.82,21.75,21.78,197091.4657
2013-01-11 09:30:00,21.84,21.92,21.78,21.83,87256.02755453502,21.84,21.92,21.78,21.83,87256.0276
2013-01-11 10:00:00,21.85,21.87,21.72,21.72,85342.51817833907,21.85,21.87,21.72,21.72,85342.5182
2013-01-11 10:30:00,21.73,21.76,21.72,21.74,88021.4313050134,21.73,21.76,21.72,21.74,88021.4313
2013-01-11 11:00:00,21.75,21.76,21.71,21.73,68503.63566781477,21.75,21.76,21.71,21.73,68503.6357
2013-01-11 11:30:00,21.74,21.78,21.73,21.76,39800.99502487562,21.74,21.78,21.73,21.76,39800.995
2013-01-11 12:00:00,21.78,21.78,21.72,21.73,25258.32376578645,21.78,21.78,21.72,21.73,25258.3238
2013-01-11 12:30:00,21.72,21.74,21.71,21.72,41714.504401071565,21.72,21.74,21.71,21.72,41714.5044
2013-01-11 13:00:00,21.72,21.74,21.71,21.72,73096.05817068504,21.72,21.74,21.71,21.72,73096.0582
2013-01-11 13:30:00,21.72,21.74,21.69,21.69,50899.34940681209,21.72,21.74,21.69,21.69,50899.3494
2013-01-11 14:00:00,21.7,21.74,21.7,21.7,88404.13318025258,21.7,21.74,21.7,21.7,88404.1332
2013-01-11 14:30:00,21.71,21.71,21.66,21.66,103712.20818982011,21.71,21.71,21.66,21.66,103712.2082
2013-01-11 15:00:00,21.66,21.71,21.65,21.69,112514.35132032148,21.66,21.71,21.65,21.69,112514.3513
2013-01-11 15:30:00,21.7,21.72,21.67,21.71,314580.9414466131,21.7,21.72,21.67,21.71,314580.9414
2013-01-14 09:30:00,21.73,21.81,21.7,21.78,88404.13318025258,21.73,21.81,21.7,21.78,88404.1332
2013-01-14 10:00:00,21.78,21.78,21.73,21.76,49751.24378109453,21.78,21.78,21.73,21.76,49751.2438
2013-01-14 10:30:00,21.77,21.8,21.77,21.79,44010.7156525067,21.77,21.8,21.77,21.79,44010.7157
2013-01-14 11:00:00,21.79,21.83,21.79,21.83,48603.13815537696,21.79,21.83,21.79,21.83,48603.1382
2013-01-14 11:30:00,21.81,21.85,21.81,21.84,127439.72445464984,21.81,21.85,21.81,21.84,127439.7245
2013-01-14 12:00:00,21.84,21.84,21.8,21.8,23727.516264829697,21.84,21.84,21.8,21.8,23727.5163
2013-01-14 12:30:00,21.8,21.84,21.79,21.82,50899.34940681209,21.8,21.84,21.79,21.82,50899.3494
2013-01-14 13:00:00,21.81,21.86,21.81,21.85,126674.32070417146,21.81,21.86,21.81,21.85,126674.3207
2013-01-14 13:30:00,21.84,21.87,21.82,21.83,51664.75315729047,21.84,21.87,21.82,21.83,51664.7532
2013-01-14 14:00:00,21.84,21.89,21.83,21.88,88021.4313050134,21.84,21.89,21.83,21.88,88021.4313
2013-01-14 14:30:00,21.88,21.89,21.87,21.88,101415.996938385,21.88,21.89,21.87,21.88,101415.9969
2013-01-14 15:00:00,21.88,21.94,21.88,21.93,181783.39073861463,21.88,21.94,21.88,21.93,181783.3907
2013-01-14 15:30:00,21.93,21.96,21.91,21.96,285878.300803674,21.93,21.96,21.91,21.96,285878.3008
2013-01-15 09:30:00,21.89,21.9,21.73,21.77,117489.47569843092,21.89,21.9,21.73,21.77,117489.4757
2013-01-15 10:00:00,21.76,21.83,21.76,21.76,59318.79066207425,21.76,21.83,21.76,21.76,59318.7907
2013-01-15 10:30:00,21.76,21.82,21.76,21.81,68503.63566781477,21.76,21.82,21.76,21.81,68503.6357
2013-01-15 11:00:00,21.81,21.85,21.81,21.81,159969.38384998086,21.81,21.85,21.81,21.81,159969.3838
2013-01-15 11:30:00,21.81,21.87,21.81,21.86,150401.83696900116,21.81,21.87,21.81,21.86,150401.837
2013-01-15 12:00:00,21.87,21.94,21.87,21.91,145809.4144661309,21.87,21.94,21.87,21.91,145809.4145
2013-01-15 12:30:00,21.91,21.95,21.9,21.93,34825.87064676617,21.91,21.95,21.9,21.93,34825.8706
2013-01-15 13:00:00,21.93,21.93,21.88,21.88,92613.85380788366,21.93,21.93,21.88,21.88,92613.8538
2013-01-15 13:30:00,21.88,21.91,21.86,21.9,49751.24378109453,21.88,21.91,21.86,21.9,49751.2438
2013-01-15 14:00:00,21.89,21.92,21.89,21.9,49368.54190585534,21.89,21.92,21.89,21.9,49368.5419
2013-01-15 14:30:00,21.9,21.95,21.9,21.95,50899.34940681209,21.9,21.95,21.9,21.95,50899.3494
2013-01-15 15:00:00,21.95,21.97,21.94,21.95,151932.64446995792,21.95,21.97,21.94,21.95,151932.6445
2013-01-15 15:30:00,21.96,21.97,21.93,21.95,213930.34825870648,21.96,21.97,21.93,21.95,213930.3483
2013-01-16 09:30:00,21.87,21.93,21.78,21.84,50133.94565633372,21.87,21.93,21.78,21.84,50133.9457
2013-01-16 10:00:00,21.86,21.95,21.84,21.95,44776.119402985074,21.86,21.95,21.84,21.95,44776.1194
2013-01-16 10:30:00,21.95,21.96,21.93,21.94,34060.46689628779,21.95,21.96,21.93,21.94,34060.4669
2013-01-16 11:00:00,21.96,21.98,21.94,21.96,28702.64064293915,21.96,21.98,21.94,21.96,28702.6406
2013-01-16 11:30:00,21.95,21.95,21.92,21.92,37887.48564867968,21.95,21.95,21.92,21.92,37887.4856
2013-01-16 12:00:00,21.92,21.95,21.92,21.93,27554.535017221584,21.92,21.95,21.92,21.93,27554.535
2013-01-16 12:30:00,21.93,21.96,21.91,21.94,155759.6632223498,21.93,21.96,21.91,21.94,155759.6632
2013-01-16 13:00:00,21.94,21.96,21.93,21.94,24875.621890547263,21.94,21.96,21.93,21.94,24875.6219
2013-01-16 13:30:00,21.93,21.95,21.93,21.95,65824.72254114045,21.93,21.95,21.93,21.95,65824.7225
2013-01-16 14:00:00,21.95,21.97,21.94,21.96,35591.274397244546,21.95,21.97,21.94,21.96,35591.2744
2013-01-16 14:30:00,21.96,21.99,21.95,21.97,51664.75315729047,21.96,21.99,21.95,21.97,51664.7532
2013-01-16 15:00:00,21.97,21.99,21.95,21.96,87256.02755453502,21.97,21.99,21.95,21.96,87256.0276
2013-01-16 15:30:00,21.95,21.97,21.93,21.94,121316.49445082282,21.95,21.97,21.93,21.94,121316.4945
2013-01-17 09:30:00,22.03,22.1,21.91,22.09,37122.0818982013,22.03,22.1,21.91,22.09,37122.0819
2013-01-17 10:00:00,22.08,22.15,22.05,22.13,47072.330654420206,22.08,22.15,22.05,22.13,47072.3307
2013-01-17 10:30:00,22.12,22.13,22.09,22.11,36356.67814772292,22.12,22.13,22.09,22.11,36356.6781
2013-01-17 11:00:00,22.1,22.12,22.08,22.1,28319.93876769996,22.1,22.12,22.08,22.1,28319.9388
2013-01-17 11:30:00,22.1,22.15,22.1,22.14,143895.90508993494,22.1,22.15,22.1,22.14,143895.9051
2013-01-17 12:00:00,22.14,22.18,22.13,22.18,39035.59127439725,22.14,22.18,22.13,22.18,39035.5913
2013-01-17 12:30:00,22.17,22.19,22.16,22.17,32146.95752009185,22.17,22.19,22.16,22.17,32146.9575
2013-01-17 13:00:00,22.17,22.17,22.1,22.16,97206.27631075392,22.17,22.17,22.1,22.16,97206.2763
2013-01-17 13:30:00,22.17,22.23,22.16,22.23,79219.28817451205,22.17,22.23,22.16,22.23,79219.2882
2013-01-17 14:00:00,22.22,22.22,22.17,22.17,64293.9150401837,22.22,22.22,22.17,22.17,64293.915
2013-01-17 14:30:00,22.17,22.17,22.11,22.12,60466.89628779182,22.17,22.17,22.11,22.12,60466.8963
2013-01-17 15:00:00,22.12,22.15,22.11,22.13,142365.09758897818,22.12,22.15,22.11,22.13,142365.0976
2013-01-17 15:30:00,22.14,22.16,22.1,22.1,148488.3275928052,22.14,22.16,22.1,22.1,148488.3276
2013-01-18 09:30:00,22.04,22.14,22.04,22.11,200535.7826253349,22.04,22.14,22.04,22.11,200535.7826
2013-01-18 10:00:00,22.11,22.15,22.1,22.14,30998.85189437429,22.11,22.15,22.1,22.14,30998.8519
2013-01-18 10:30:00,22.14,22.15,22.12,22.12,30616.150019135097,22.14,22.15,22.12,22.12,30616.15
2013-01-18 11:00:00,22.12,22.16,22.12,22.15,82663.60505166475,22.12,22.16,22.12,22.15,82663.6051
2013-01-18 11:30:00,22.15,22.17,22.13,22.16,84577.1144278607,22.15,22.17,22.13,22.16,84577.1144
2013-01-18 12:00:00,22.17,22.21,22.16,22.19,229621.1251435132,22.17,22.21,22.16,22.19,229621.1251
2013-01-18 12:30:00,22.19,22.21,22.16,22.17,37122.0818982013,22.19,22.21,22.16,22.17,37122.0819
2013-01-18 13:00:00,22.18,22.22,22.17,22.2,23344.81438959051,22.18,22.22,22.17,22.2,23344.8144
2013-01-18 13:30:00,22.2,22.2,22.17,22.18,24875.621890547263,22.2,22.2,22.17,22.18,24875.6219
2013-01-18 14:00:00,22.18,22.19,22.16,22.17,65442.02066590127,22.18,22.19,22.16,22.17,65442.0207
2013-01-18 14:30:00,22.17,22.19,22.16,22.16,30616.150019135097,22.17,22.19,22.16,22.16,30616.15
2013-01-18 15:00:00,22.17,22.19,22.16,22.18,72713.35629544585,22.17,22.19,22.16,22.18,72713.3563
2013-01-18 15:30:00,22.18,22.22,22.18,22.19,227707.61576731727,22.18,22.22,22.18,22.19,227707.6158
2013-01-22 09:30:00,22.11,22.23,22.11,22.18,66590.12629161883,22.11,22.23,22.11,22.18,66590.1263
2013-01-22 10:00:00,22.19,22.22,22.17,22.19,75009.56754688098,22.19,22.22,22.17,22.19,75009.5675
2013-01-22 10:30:00,22.19,22.23,22.19,22.23,44010.7156525067,22.19,22.23,22.19,22.23,44010.7157
2013-01-22 11:00:00,22.23,22.29,22.23,22.28,78071.18254879449,22.23,22.29,22.23,22.28,78071.1825
2013-01-22 11:30:00,22.27,22.28,22.22,22.22,87256.02755453502,22.27,22.28,22.22,22.22,87256.0276
2013-01-22 12:00:00,22.22,22.24,22.21,22.22,108687.33256792958,22.22,22.24,22.21,22.22,108687.3326
2013-01-22 12:30:00,22.22,22.23,22.21,22.21,39800.99502487562,22.22,22.23,22.21,22.21,39800.995
2013-01-22 13:00:00,22.22,22.25,22.21,22.25,49751.24378109453,22.22,22.25,22.21,22.25,49751.2438
2013-01-22 13:30:00,22.26,22.3,22.26,22.29,38270.18752391887,22.26,22.3,22.26,22.29,38270.1875
2013-01-22 14:00:00,22.3,22.31,22.29,22.3,53960.9644087256,22.3,22.31,22.29,22.3,53960.9644
2013-01-22 14:30:00,22.3,22.31,22.27,22.27,78836.58629927287,22.3,22.31,22.27,22.27,78836.5863
2013-01-22 15:00:00,22.27,22.28,22.23,22.26,104860.3138155377,22.27,22.28,22.23,22.26,104860.3138
2013-01-22 15:30:00,22.27,22.31,22.26,22.31,219288.17451205512,22.27,22.31,22.26,22.31,219288.1745
2013-01-23 09:30:00,22.27,22.32,22.22,22.25,76540.37504783773,22.27,22.32,22.22,22.25,76540.375
2013-01-23 10:00:00,22.25,22.33,22.25,22.32,63145.80941446614,22.25,22.33,22.25,22.32,63145.8094
2013-01-23 10:30:00,22.32,22.35,22.31,22.33,39035.59127439725,22.32,22.35,22.31,22.33,39035.5913
2013-01-23 11:00:00,22.34,22.47,22.33,22.45,176808.26636050516,22.34,22.47,22.33,22.45,176808.2664
2013-01-23 11:30:00,22.42,22.44,22.39,22.42,149636.43321852278,22.42,22.44,22.39,22.42,149636.4332
2013-01-23 12:00:00,22.42,22.42,22.41,22.41,53578.26253348641,22.42,22.42,22.41,22.41,53578.2625
2013-01-23 12:30:00,22.41,22.41,22.36,22.38,32529.65939533104,22.41,22.41,22.36,22.38,32529.6594
2013-01-23 13:00:00,22.38,22.39,22.37,22.38,47072.330654420206,22.38,22.39,22.37,22.38,47072.3307
2013-01-23 13:30:00,22.38,22.43,22.38,22.43,48220.43628013777,22.38,22.43,22.38,22.43,48220.4363
2013-01-23 14:00:00,22.43,22.44,22.4,22.4,214695.7520091849,22.43,22.44,22.4,22.4,214695.752
2013-01-23 14:30:00,22.4,22.41,22.39,22.4,55109.07003444317,22.4,22.41,22.39,22.4,55109.07
2013-01-23 15:00:00,22.4,22.42,22.39,22.42,58936.088786835055,22.4,22.42,22.39,22.42,58936.0888
2013-01-23 15:30:00,22.42,22.44,22.4,22.4,386911.5958668198,22.42,22.44,22.4,22.4,386911.5959
2013-01-24 09:30:00,22.48,22.66,22.43,22.63,51282.05128205128,22.48,22.66,22.43,22.63,51282.0513
2013-01-24 10:00:00,22.61,22.68,22.61,22.68,154611.55759663222,22.61,22.68,22.61,22.68,154611.5576
2013-01-24 10:30:00,22.67,22.7,22.64,22.7,69651.74129353234,22.67,22.7,22.64,22.7,69651.7413
2013-01-24 11:00:00,22.7,22.74,22.69,22.74,64293.9150401837,22.7,22.74,22.69,22.74,64293.915
2013-01-24 11:30:00,22.74,22.75,22.72,22.73,60849.598163031005,22.74,22.75,22.72,22.73,60849.5982
2013-01-24 12:00:00,22.73,22.75,22.71,22.72,73096.05817068504,22.73,22.75,22.71,22.72,73096.0582
2013-01-24 12:30:00,22.72,22.74,22.7,22.73,212016.8388825105,22.72,22.74,22.7,22.73,212016.8389
2013-01-24 13:00:00,22.73,22.78,22.71,22.78,103329.50631458094,22.73,22.78,22.71,22.78,103329.5063
2013-01-24 13:30:00,22.77,22.78,22.69,22.69,130501.33945656336,22.77,22.78,22.69,22.69,130501.3395
2013-01-24 14:00:00,22.7,22.71,22.68,22.71,54343.66628396479,22.7,22.71,22.68,22.71,54343.6663
2013-01-24 14:30:00,22.71,22.77,22.71,22.75,114427.8606965174,22.71,22.77,22.71,22.75,114427.8607
2013-01-24 15:00:00,22.75,22.78,22.73,22.73,395713.7389973211,22.75,22.78,22.73,22.73,395713.739
2013-01-24 15:30:00,22.73,22.77,22.72,22.75,1009950.2487562188,22.73,22.77,22.72,22.75,1009950.2488
2013-01-25 09:30:00,22.87,22.93,22.75,22.92,72713.35629544585,22.87,22.93,22.75,22.92,72713.3563
2013-01-25 10:00:00,22.9,22.93,22.82,22.82,81515.49942594719,22.9,22.93,22.82,22.82,81515.4994
2013-01-25 10:30:00,22.82,22.86,22.81,22.86,69651.74129353234,22.82,22.86,22.81,22.86,69651.7413
2013-01-25 11:00:00,22.86,22.88,22.85,22.86,57787.98316111749,22.86,22.88,22.85,22.86,57787.9832
2013-01-25 11:30:00,22.86,22.93,22.86,22.92,69269.03941829315,22.86,22.93,22.86,22.92,69269.0394
2013-01-25 12:00:00,22.92,22.97,22.91,22.92,151932.64446995792,22.92,22.97,22.91,22.92,151932.6445
2013-01-25 12:30:00,22.91,22.97,22.91,22.94,57787.98316111749,22.91,22.97,22.91,22.94,57787.9832
2013-01-25 13:00:00,22.94,22.94,22.93,22.94,205510.9070034444,22.94,22.94,22.93,22.94,205510.907
2013-01-25 13:30:00,22.93,22.93,22.9,22.92,37887.48564867968,22.93,22.93,22.9,22.92,37887.4856
2013-01-25 14:00:00,22.93,22.97,22.93,22.96,37887.48564867968,22.93,22.97,22.93,22.96,37887.4856
2013-01-25 14:30:00,22.96,22.97,22.93,22.93,75392.26942212017,22.96,22.97,22.93,22.93,75392.2694
2013-01-25 15:00:00,22.93,22.94,22.9,22.9,79219.28817451205,22.93,22.94,22.9,22.9,79219.2882
2013-01-25 15:30:00,22.9,22.96,22.88,22.94,526980.4822043629,22.9,22.96,22.88,22.94,526980.4822
2013-01-28 09:30:00,22.94,22.97,22.81,22.82,113279.75507079985,22.94,22.97,22.81,22.82,113279.7551
2013-01-28 10:00:00,22.82,22.83,22.77,22.82,68886.33754305396,22.82,22.83,22.77,22.82,68886.3375
2013-01-28 10:30:00,22.83,22.84,22.77,22.78,50516.6475315729,22.83,22.84,22.77,22.78,50516.6475
2013-01-28 11:00:00,22.78,22.79,22.75,22.78,69269.03941829315,22.78,22.79,22.75,22.78,69269.0394
2013-01-28 11:30:00,22.77,22.85,22.77,22.85,53960.9644087256,22.77,22.85,22.77,22.85,53960.9644
2013-01-28 12:00:00,22.85,22.89,22.84,22.85,52430.15690776885,22.85,22.89,22.84,22.85,52430.1569
2013-01-28 12:30:00,22.85,22.85,22.81,22.84,16456.180635285113,22.85,22.85,22.81,22.84,16456.1806
2013-01-28 13:00:00,22.84,22.84,22.81,22.84,16456.180635285113,22.84,22.84,22.81,22.84,16456.1806
2013-01-28 13:30:00,22.83,22.84,22.81,22.82,30998.85189437429,22.83,22.84,22.81,22.82,30998.8519
2013-01-28 14:00:00,22.82,22.85,22.81,22.81,49368.54190585534,22.82,22.85,22.81,22.81,49368.5419
2013-01-28 14:30:00,22.82,22.84,22.81,22.82,55109.07003444317,22.82,22.84,22.81,22.82,55109.07
2013-01-28 15:00:00,22.82,22.84,22.76,22.77,70799.8469192499,22.82,22.84,22.76,22.77,70799.8469
2013-01-28 15:30:00,22.77,22.81,22.76,22.77,112131.64944508228,22.77,22.81,22.76,22.77,112131.6494
2013-01-29 09:30:00,22.82,22.86,22.78,22.8,77305.77879831611,22.82,22.86,22.78,22.8,77305.7788
2013-01-29 10:00:00,22.8,22.81,22.73,22.78,61615.00191350938,22.8,22.81,22.73,22.78,61615.0019
2013-01-29 10:30:00,22.79,22.8,22.76,22.77,267508.6107921929,22.79,22.8,22.76,22.77,267508.6108
2013-01-29 11:00:00,22.77,22.77,22.69,22.73,296976.6551856104,22.77,22.77,22.69,22.73,296976.6552
2013-01-29 11:30:00,22.73,22.74,22.72,22.73,121699.196326062,22.73,22.74,22.72,22.73,121699.1963
2013-01-29 12:00:00,22.73,22.76,22.72,22.74,163030.99885189437,22.73,22.76,22.72,22.74,163030.9989
2013-01-29 12:30:00,22.74,22.74,22.72,22.73,109835.43819364716,22.74,22.74,22.72,22.73,109835.4382
2013-01-29 13:00:00,22.74,22.74,22.72,22.73,123995.40757749714,22.74,22.74,22.72,22.73,123995.4076
2013-01-29 13:30:00,22.73,22.74,22.72,22.73,127057.02257941064,22.73,22.74,22.72,22.73,127057.0226
2013-01-29 14:00:00,22.73,22.74,22.73,22.73,126674.32070417146,22.73,22.74,22.73,22.73,126674.3207
2013-01-29 14:30:00,22.73,22.74,22.73,22.73,84194.4125526215,22.73,22.74,22.73,22.73,84194.4126
2013-01-29 15:00:00,22.73,22.74,22.72,22.73,198239.57137389973,22.73,22.74,22.72,22.73,198239.5714
2013-01-29 15:30:00,22.73,22.74,22.71,22.73,311136.6245694604,22.73,22.74,22.71,22.73,311136.6246
2013-01-30 09:30:00,22.68,22.84,22.6,22.71,127439.72445464984,22.68,22.84,22.6,22.71,127439.7245
2013-01-30 10:00:00,22.7,22.73,22.65,22.67,44010.7156525067,22.7,22.73,22.65,22.67,44010.7157
2013-01-30 10:30:00,22.65,22.68,22.65,22.67,29085.34251817834,22.65,22.68,22.65,22.67,29085.3425
2013-01-30 11:00:00,22.67,22.67,22.65,22.66,62763.10753922695,22.67,22.67,22.65,22.66,62763.1075
2013-01-30 11:30:00,22.65,22.69,22.65,22.67,65059.31879066208,22.65,22.69,22.65,22.67,65059.3188
2013-01-30 12:00:00,22.66,22.67,22.65,22.65,41714.504401071565,22.66,22.67,22.65,22.65,41714.5044
2013-01-30 12:30:00,22.65,22.7,22.64,22.68,37887.48564867968,22.65,22.7,22.64,22.68,37887.4856
2013-01-30 13:00:00,22.7,22.7,22.66,22.68,32146.95752009185,22.7,22.7,22.66,22.68,32146.9575
2013-01-30 13:30:00,22.68,22.69,22.65,22.69,89169.53693073096,22.68,22.69,22.65,22.69,89169.5369
2013-01-30 14:00:00,22.7,22.71,22.65,22.69,131649.4450822809,22.7,22.71,22.65,22.69,131649.4451
2013-01-30 14:30:00,22.68,22.69,22.64,22.66,74626.86567164179,22.68,22.69,22.64,22.66,74626.8657
2013-01-30 15:00:00,22.66,22.68,22.62,22.64,84577.1144278607,22.66,22.68,22.62,22.64,84577.1144
2013-01-30 15:30:00,22.64,22.67,22.62,22.67,243781.0945273632,22.64,22.67,22.62,22.67,243781.0945
2013-01-31 09:30:00,22.58,22.67,22.5,22.64,63145.80941446614,22.58,22.67,22.5,22.64,63145.8094
2013-01-31 10:00:00,22.64,22.7,22.63,22.64,119020.28319938768,22.64,22.7,22.63,22.64,119020.2832
2013-01-31 10:30:00,22.65,22.69,22.59,22.59,87638.7294297742,22.65,22.69,22.59,22.59,87638.7294
2013-01-31 11:00:00,22.59,22.61,22.51,22.59,87638.7294297742,22.59,22.61,22.51,22.59,87638.7294
2013-01-31 11:30:00,22.58,22.61,22.55,22.59,50899.34940681209,22.58,22.61,22.55,22.59,50899.3494
2013-01-31 12:00:00,22.59,22.62,22.59,22.61,50516.6475315729,22.59,22.62,22.59,22.61,50516.6475
2013-01-31 12:30:00,22.61,22.65,22.6,22.62,38270.18752391887,22.61,22.65,22.6,22.62,38270.1875
2013-01-31 13:00:00,22.62,22.63,22.59,22.59,30616.150019135097,22.62,22.63,22.59,22.59,30616.15
2013-01-31 13:30:00,22.59,22.61,22.59,22.61,26023.72751626483,22.59,22.61,22.59,22.61,26023.7275
2013-01-31 14:00:00,22.6,22.61,22.57,22.58,42479.90815154994,22.6,22.61,22.57,22.58,42479.9082
2013-01-31 14:30:00,22.58,22.62,22.58,22.61,50133.94565633372,22.58,22.62,22.58,22.61,50133.9457
2013-01-31 15:00:00,22.61,22.61,22.57,22.58,70417.14504401071,22.61,22.61,22.57,22.58,70417.145
2013-01-31 15:30:00,22.58,22.61,22.54,22.57,205128.20512820515,22.58,22.61,22.54,22.57,205128.2051
2013-02-01 09:30:00,22.7,22.84,22.44,22.66,148871.0294680444,22.7,22.84,22.44,22.66,148871.0295
2013-02-01 10:00:00,22.7,22.75,22.69,22.69,85342.51817833907,22.7,22.75,22.69,22.69,85342.5182
2013-02-01 10:30:00,22.69,22.77,22.69,22.75,159969.38384998086,22.69,22.77,22.69,22.75,159969.3838
2013-02-01 11:00:00,22.76,22.77,22.73,22.75,170685.03635667817,22.76,22.77,22.73,22.75,170685.0364
2013-02-01 11:30:00,22.75,22.79,22.73,22.75,222732.4913892078,22.75,22.79,22.73,22.75,222732.4914
2013-02-01 12:00:00,22.75,22.81,22.75,22.79,104094.91006505932,22.75,22.81,22.75,22.79,104094.9101
2013-02-01 12:30:00,22.79,22.82,22.75,22.77,174129.35323383086,22.79,22.82,22.75,22.77,174129.3532
2013-02-01 13:00:00,22.77,22.8,22.75,22.8,120933.79257558363,22.77,22.8,22.75,22.8,120933.7926
2013-02-01 13:30:00,22.8,22.85,22.8,22.85,75774.97129735936,22.8,22.85,22.8,22.85,75774.9713
2013-02-01 14:00:00,22.85,22.87,22.84,22.86,92613.85380788366,22.85,22.87,22.84,22.86,92613.8538
2013-02-01 14:30:00,22.86,22.87,22.84,22.85,116724.07194795254,22.86,22.87,22.84,22.85,116724.0719
2013-02-01 15:00:00,22.85,22.85,22.8,22.81,174512.05510907003,22.85,22.85,22.8,22.81,174512.0551
2013-02-01 15:30:00,22.81,22.89,22.8,22.88,252965.9395331037,22.81,22.89,22.8,22.88,252965.9395
2013-02-04 09:30:00,22.71,23.01,22.67,22.97,164561.80635285113,22.71,23.01,22.67,22.97,164561.8064
2013-02-04 10:00:00,22.97,22.98,22.78,22.82,106773.82319173364,22.97,22.98,22.78,22.82,106773.8232
2013-02-04 10:30:00,22.8,22.81,22.74,22.76,35973.976272483735,22.8,22.81,22.74,22.76,35973.9763
2013-02-04 11:00:00,22.76,22.76,22.68,22.68,100267.89131266745,22.76,22.76,22.68,22.68,100267.8913
2013-02-04 11:30:00,22.67,22.7,22.66,22.68,113279.75507079985,22.67,22.7,22.66,22.68,113279.7551
2013-02-04 12:00:00,22.67,22.69,22.59,22.69,64676.61691542289,22.67,22.69,22.59,22.69,64676.6169
2013-02-04 12:30:00,22.7,22.71,22.68,22.7,35591.274397244546,22.7,22.71,22.68,22.7,35591.2744
2013-02-04 13:00:00,22.7,22.72,22.68,22.69,48603.13815537696,22.7,22.72,22.68,22.69,48603.1382
2013-02-04 13:30:00,22.69,22.71,22.67,22.7,49751.24378109453,22.69,22.71,22.67,22.7,49751.2438
2013-02-04 14:00:00,22.71,22.76,22.69,22.76,61615.00191350938,22.71,22.76,22.69,22.76,61615.0019
2013-02-04 14:30:00,22.76,22.85,22.76,22.84,148871.0294680444,22.76,22.85,22.76,22.84,148871.0295
2013-02-04 15:00:00,22.85,22.85,22.81,22.84,241102.1814006889,22.85,22.85,22.81,22.84,241102.1814
2013-02-04 15:30:00,22.84,22.84,22.75,22.77,347493.3027171833,22.84,22.84,22.75,22.77,347493.3027
2013-02-05 09:30:00,22.87,22.92,22.77,22.89,62763.10753922695,22.87,22.92,22.77,22.89,62763.1075
2013-02-05 10:00:00,22.9,22.97,22.83,22.88,136624.56946039037,22.9,22.97,22.83,22.88,136624.5695
2013-02-05 10:30:00,22.87,22.97,22.86,22.91,68503.63566781477,22.87,22.97,22.86,22.91,68503.6357
2013-02-05 11:00:00,22.91,22.92,22.85,22.88,83046.30692690394,22.91,22.92,22.85,22.88,83046.3069
2013-02-05 11:30:00,22.89,22.9,22.85,22.88,79219.28817451205,22.89,22.9,22.85,22.88,79219.2882
2013-02-05 12:00:00,22.87,22.9,22.86,22.9,76157.67317259854,22.87,22.9,22.86,22.9,76157.6732
2013-02-05 12:30:00,22.89,22.92,22.89,22.89,34443.16877152698,22.89,22.92,22.89,22.89,34443.1688
2013-02-05 13:00:00,22.89,22.91,22.88,22.9,47072.330654420206,22.89,22.91,22.88,22.9,47072.3307
2013-02-05 13:30:00,22.9,22.92,22.89,22.92,48220.43628013777,22.9,22.92,22.89,22.92,48220.4363
2013-02-05 14:00:00,22.91,22.96,22.91,22.94,84194.4125526215,22.91,22.96,22.91,22.94,84194.4126
2013-02-05 14:30:00,22.93,22.97,22.91,22.97,61997.70378874857,22.93,22.97,22.91,22.97,61997.7038
2013-02-05 15:00:00,22.97,22.99,22.95,22.96,109070.03444316876,22.97,22.99,22.95,22.96,109070.0344
2013-02-05 15:30:00,22.96,22.98,22.94,22.94,283199.3876769996,22.96,22.98,22.94,22.94,283199.3877
2013-02-06 09:30:00,22.82,22.99,22.82,22.99,87256.02755453502,22.82,22.99,22.82,22.99,87256.0276
2013-02-06 10:00:00,22.98,23.01,22.98,22.99,46689.62877918102,22.98,23.01,22.98,22.99,46689.6288
2013-02-06 10:30:00,22.99,22.99,22.93,22.95,45924.22502870264,22.99,22.99,22.93,22.95,45924.225
2013-02-06 11:00:00,22.96,22.99,22.96,22.97,63911.21316494452,22.96,22.99,22.96,22.97,63911.2132
2013-02-06 11:30:00,22.96,22.98,22.95,22.96,51664.75315729047,22.96,22.98,22.95,22.96,51664.7532
2013-02-06 12:00:00,22.97,23.02,22.95,23.0,48603.13815537696,22.97,23.02,22.95,23.0,48603.1382
2013-02-06 12:30:00,23.0,23.07,23.0,23.03,59701.49253731344,23.0,23.07,23.0,23.03,59701.4925
2013-02-06 13:00:00,23.03,23.05,22.99,23.01,61615.00191350938,23.03,23.05,22.99,23.01,61615.0019
2013-02-06 13:30:00,23.01,23.05,22.99,23.05,65442.02066590127,23.01,23.05,22.99,23.05,65442.0207
2013-02-06 14:00:00,23.05,23.07,23.02,23.02,93761.95943360122,23.05,23.07,23.02,23.02,93761.9594
2013-02-06 14:30:00,23.03,23.1,23.03,23.1,94527.3631840796,23.03,23.1,23.03,23.1,94527.3632
2013-02-06 15:00:00,23.1,23.14,22.97,23.13,231917.3363949484,23.1,23.14,22.97,23.13,231917.3364
2013-02-06 15:30:00,23.14,23.17,23.08,23.16,326444.69957902795,23.14,23.17,23.08,23.16,326444.6996
2013-02-07 09:30:00,23.16,23.31,23.13,23.25,114810.5625717566,23.16,23.31,23.13,23.25,114810.5626
2013-02-07 10:00:00,23.23,23.25,23.01,23.07,126291.61882893227,23.23,23.25,23.01,23.07,126291.6188
2013-02-07 10:30:00,23.05,23.07,22.98,23.05,125908.91695369309,23.05,23.07,22.98,23.05,125908.917
2013-02-07 11:00:00,23.05,23.06,23.0,23.01,46306.92690394183,23.05,23.06,23.0,23.01,46306.9269
2013-02-07 11:30:00,23.0,23.02,22.94,22.98,90317.64255644853,23.0,23.02,22.94,22.98,90317.6426
2013-02-07 12:00:00,22.98,23.04,22.98,23.04,33677.7650210486,22.98,23.04,22.98,23.04,33677.765
2013-02-07 12:30:00,23.05,23.09,23.02,23.02,52430.15690776885,23.05,23.09,23.02,23.02,52430.1569
2013-02-07 13:00:00,23.02,23.08,22.98,23.05,54726.36815920398,23.02,23.08,22.98,23.05,54726.3682
2013-02-07 13:30:00,23.05,23.08,23.03,23.08,45924.22502870264,23.05,23.08,23.03,23.08,45924.225
2013-02-07 14:00:00,23.08,23.1,23.02,23.04,69269.03941829315,23.08,23.1,23.02,23.04,69269.0394
2013-02-07 14:30:00,23.04,23.11,23.02,23.11,76540.37504783773,23.04,23.11,23.02,23.11,76540.375
2013-02-07 15:00:00,23.11,23.11,23.06,23.07,95292.76693455798,23.11,23.11,23.06,23.07,95292.7669
2013-02-07 15:30:00,23.07,23.16,23.05,23.16,502870.26406429394,23.07,23.16,23.05,23.16,502870.2641
2013-02-08 09:30:00,23.27,23.34,23.23,23.26,117106.77382319172,23.27,23.34,23.23,23.26,117106.7738
2013-02-08 10:00:00,23.25,23.31,23.22,23.25,96058.17068503636,23.25,23.31,23.22,23.25,96058.1707
2013-02-08 10:30:00,23.25,23.27,23.23,23.24,43628.01377726751,23.25,23.27,23.23,23.24,43628.0138
2013-02-08 11:00:00,23.24,23.26,23.21,23.21,39035.59127439725,23.24,23.26,23.21,23.21,39035.5913
2013-02-08 11:30:00,23.2,23.26,23.2,23.25,37504.78377344049,23.2,23.26,23.2,23.25,37504.7838
2013-02-08 12:00:00,23.25,23.26,23.23,23.24,36739.38002296211,23.25,23.26,23.23,23.24,36739.38
2013-02-08 12:30:00,23.24,23.26,23.23,23.24,51282.05128205128,23.24,23.26,23.23,23.24,51282.0513
2013-02-08 13:00:00,23.24,23.26,23.23,23.26,59701.49253731344,23.24,23.26,23.23,23.26,59701.4925
2013-02-08 13:30:00,23.26,23.27,23.24,23.26,80750.09567546881,23.26,23.27,23.24,23.26,80750.0957
2013-02-08 14:00:00,23.26,23.26,23.25,23.25,36356.67814772292,23.26,23.26,23.25,23.25,36356.6781
2013-02-08 14:30:00,23.25,23.26,23.24,23.26,38270.18752391887,23.25,23.26,23.24,23.26,38270.1875
2013-02-08 15:00:00,23.26,23.3,23.24,23.25,339073.8614619212,23.26,23.3,23.24,23.25,339073.8615
2013-02-08 15:30:00,23.25,23.29,23.25,23.28,264446.9957902794,23.25,23.29,23.25,23.28,264446.9958
2013-02-11 09:30:00,23.32,23.43,23.23,23.28,78071.18254879449,23.32,23.43,23.23,23.28,78071.1825
2013-02-11 10:00:00,23.28,23.33,23.27,23.29,164179.10447761195,23.28,23.33,23.27,23.29,164179.1045
2013-02-11 10:30:00,23.31,23.32,23.28,23.31,93761.95943360122,23.31,23.32,23.28,23.31,93761.9594
2013-02-11 11:00:00,23.31,23.33,23.3,23.33,165327.2101033295,23.31,23.33,23.3,23.33,165327.2101
2013-02-11 11:30:00,23.32,23.34,23.32,23.34,83046.30692690394,23.32,23.34,23.32,23.34,83046.3069
2013-02-11 12:00:00,23.33,23.34,23.3,23.31,47455.0325296594,23.33,23.34,23.3,23.31,47455.0325
2013-02-11 12:30:00,23.31,23.33,23.3,23.31,73096.05817068504,23.31,23.33,23.3,23.31,73096.0582
2013-02-11 13:00:00,23.31,23.33,23.3,23.32,100650.59318790662,23.31,23.33,23.3,23.32,100650.5932
2013-02-11 13:30:00,23.31,23.35,23.31,23.33,84577.1144278607,23.31,23.35,23.31,23.33,84577.1144
2013-02-11 14:00:00,23.33,23.35,23.32,23.34,129735.93570608496,23.33,23.35,23.32,23.34,129735.9357
2013-02-11 14:30:00,23.33,23.36,23.33,23.34,112131.64944508228,23.33,23.36,23.33,23.34,112131.6494
2013-02-11 15:00:00,23.34,23.36,23.33,23.35,150019.13509376196,23.34,23.36,23.33,23.35,150019.1351
2013-02-11 15:30:00,23.35,23.38,23.33,23.37,416379.64026023727,23.35,23.38,23.33,23.37,416379.6403
2013-02-12 09:30:00,23.39,23.52,23.37,23.48,205128.20512820515,23.39,23.52,23.37,23.48,205128.2051
2013-02-12 10:00:00,23.49,23.51,23.43,23.48,304247.99081515503,23.49,23.51,23.43,23.48,304247.9908
2013-02-12 10:30:00,23.48,23.49,23.45,23.48,121316.49445082282,23.48,23.49,23.45,23.48,121316.4945
2013-02-12 11:00:00,23.47,23.49,23.46,23.46,106391.12131649443,23.47,23.49,23.46,23.46,106391.1213
2013-02-12 11:30:00,23.46,23.51,23.46,23.49,216226.5595101416,23.46,23.51,23.46,23.49,216226.5595
2013-02-12 12:00:00,23.48,23.57,23.48,23.56,90700.34443168771,23.48,23.57,23.48,23.56,90700.3444
2013-02-12 12:30:00,23.56,23.58,23.55,23.58,89169.53693073096,23.56,23.58,23.55,23.58,89169.5369
2013-02-12 13:00:00,23.57,23.63,23.57,23.61,107539.22694221202,23.57,23.63,23.57,23.61,107539.2269
2013-02-12 13:30:00,23.61,23.62,23.58,23.58,143895.90508993494,23.61,23.62,23.58,23.58,143895.9051
2013-02-12 14:00:00,23.6,23.65,23.6,23.65,184845.0057405281,23.6,23.65,23.6,23.65,184845.0057
2013-02-12 14:30:00,23.65,23.75,23.64,23.68,336394.9483352469,23.65,23.75,23.64,23.68,336394.9483
2013-02-12 15:00:00,23.67,23.77,23.65,23.77,342518.1783390739,23.67,23.77,23.65,23.77,342518.1783
2013-02-12 15:30:00,23.77,23.77,23.54,23.62,746268.656716418,23.77,23.77,23.54,23.62,746268.6567
2013-02-13 09:30:00,23.61,23.81,23.26,23.54,205893.6088786835,23.61,23.81,23.26,23.54,205893.6089
2013-02-13 10:00:00,23.57,23.57,23.49,23.53,293532.3383084577,23.57,23.57,23.49,23.53,293532.3383
2013-02-13 10:30:00,23.53,23.54,23.47,23.49,194412.55262150784,23.53,23.54,23.47,23.49,194412.5526
2013-02-13 11:00:00,23.5,23.51,23.35,23.38,278989.6670493685,23.5,23.51,23.35,23.38,278989.667
2013-02-13 11:30:00,23.38,23.38,23.32,23.36,78071.18254879449,23.38,23.38,23.32,23.36,78071.1825
2013-02-13 12:00:00,23.37,23.38,23.29,23.32,106008.41944125526,23.37,23.38,23.29,23.32,106008.4194
2013-02-13 12:30:00,23.32,23.35,23.31,23.31,91465.74818216608,23.32,23.35,23.31,23.31,91465.7482
2013-02-13 13:00:00,23.31,23.35,23.29,23.3,138920.7807118255,23.31,23.35,23.29,23.3,138920.7807
2013-02-13 13:30:00,23.3,23.33,23.29,23.32,153463.45197091467,23.3,23.33,23.29,23.32,153463.452
2013-02-13 14:00:00,23.32,23.34,23.3,23.33,219288.17451205512,23.32,23.34,23.3,23.33,219288.1745
2013-02-13 14:30:00,23.33,23.35,23.31,23.35,267891.31266743207,23.33,23.35,23.31,23.35,267891.3127
2013-02-13 15:00:00,23.35,23.37,23.3,23.31,320704.17145044013,23.35,23.37,23.3,23.31,320704.1715
2013-02-13 15:30:00,23.31,23.36,23.25,23.36,721393.0348258707,23.31,23.36,23.25,23.36,721393.0348
2013-02-14 09:30:00,23.13,23.35,23.01,23.15,272866.43704554153,23.13,23.35,23.01,23.15,272866.437
2013-02-14 10:00:00,23.16,23.28,23.15,23.25,290853.4251817834,23.16,23.28,23.15,23.25,290853.4252
2013-02-14 10:30:00,23.25,23.29,23.13,23.13,224263.29889016456,23.25,23.29,23.13,23.13,224263.2989
2013-02-14 11:00:00,23.14,23.2,23.1,23.14,182166.0926138538,23.14,23.2,23.1,23.14,182166.0926
2013-02-14 11:30:00,23.14,23.17,23.11,23.11,134328.35820895524,23.14,23.17,23.11,23.11,134328.3582
2013-02-14 12:00:00,23.11,23.13,23.09,23.1,119020.28319938768,23.11,23.13,23.09,23.1,119020.2832
2013-02-14 12:30:00,23.1,23.12,23.08,23.11,164179.10447761195,23.1,23.12,23.08,23.11,164179.1045
2013-02-14 13:00:00,23.11,23.12,23.08,23.1,165327.2101033295,23.11,23.12,23.08,23.1,165327.2101
2013-02-14 13:30:00,23.1,23.11,23.07,23.07,187523.91886720245,23.1,23.11,23.07,23.07,187523.9189
2013-02-14 14:00:00,23.06,23.08,23.06,23.07,213164.9445082281,23.06,23.08,23.06,23.07,213164.9445
2013-02-14 14:30:00,23.07,23.11,23.07,23.09,238805.97014925376,23.07,23.11,23.07,23.09,238805.9701
2013-02-14 15:00:00,23.1,23.15,23.09,23.11,428626.1002678913,23.1,23.15,23.09,23.11,428626.1003
2013-02-14 15:30:00,23.11,23.12,23.05,23.09,533103.7122081899,23.11,23.12,23.05,23.09,533103.7122
2013-02-15 09:30:00,23.16,23.25,23.08,23.23,202066.5901262916,23.16,23.25,23.08,23.23,202066.5901
2013-02-15 10:00:00,23.23,23.3,23.23,23.29,91848.45005740528,23.23,23.3,23.23,23.29,91848.4501
2013-02-15 10:30:00,23.29,23.33,23.26,23.33,85342.51817833907,23.29,23.33,23.26,23.33,85342.5182
2013-02-15 11:00:00,23.34,23.35,23.32,23.33,73096.05817068504,23.34,23.35,23.32,23.33,73096.0582
2013-02-15 11:30:00,23.34,23.34,23.27,23.28,63528.511289705326,23.34,23.34,23.27,23.28,63528.5113
2013-02-15 12:00:00,23.27,23.28,23.22,23.26,69651.74129353234,23.27,23.28,23.22,23.26,69651.7413
2013-02-15 12:30:00,23.26,23.29,23.26,23.29,40949.10065059319,23.26,23.29,23.26,23.29,40949.1007
2013-02-15 13:00:00,23.28,23.29,23.25,23.26,46306.92690394183,23.28,23.29,23.25,23.26,46306.9269
2013-02-15 13:30:00,23.26,23.29,23.26,23.29,41331.802525832376,23.26,23.29,23.26,23.29,41331.8025
2013-02-15 14:00:00,23.29,23.29,23.21,23.22,123995.40757749714,23.29,23.29,23.21,23.22,123995.4076
2013-02-15 14:30:00,23.23,23.25,23.14,23.16,142747.7994642174,23.23,23.25,23.14,23.16,142747.7995
2013-02-15 15:00:00,23.15,23.21,23.15,23.17,151549.9425947187,23.15,23.21,23.15,23.17,151549.9426
2013-02-15 15:30:00,23.17,23.19,23.13,23.17,390355.9127439725,23.17,23.19,23.13,23.17,390355.9127
2013-02-19 09:30:00,23.15,23.4,23.13,23.4,127822.42632988904,23.15,23.4,23.13,23.4,127822.4263
2013-02-19 10:00:00,23.39,23.44,23.37,23.39,148871.0294680444,23.39,23.44,23.37,23.39,148871.0295
2013-02-19 10:30:00,23.38,23.41,23.37,23.41,81132.797550708,23.38,23.41,23.37,23.41,81132.7976
2013-02-19 11:00:00,23.4,23.42,23.39,23.42,102181.40068886336,23.4,23.42,23.39,23.42,102181.4007
2013-02-19 11:30:00,23.42,23.43,23.39,23.43,88404.13318025258,23.42,23.43,23.39,23.43,88404.1332
2013-02-19 12:00:00,23.43,23.5,23.43,23.45,507462.6865671642,23.43,23.5,23.43,23.45,507462.6866
2013-02-19 12:30:00,23.45,23.46,23.38,23.42,156907.76884806735,23.45,23.46,23.38,23.42,156907.7688
2013-02-19 13:00:00,23.42,23.43,23.37,23.37,78453.88442403368,23.42,23.43,23.37,23.37,78453.8844
2013-02-19 13:30:00,23.37,23.38,23.37,23.38,17221.58438576349,23.37,23.38,23.37,23.38,17221.5844
2013-02-19 14:00:00,23.38,23.41,23.37,23.37,62380.40566398776,23.38,23.41,23.37,23.37,62380.4057
2013-02-19 14:30:00,23.37,23.41,23.35,23.36,194029.85074626867,23.37,23.41,23.35,23.36,194029.8507
2013-02-19 15:00:00,23.36,23.36,23.31,23.31,188672.02449292003,23.36,23.36,23.31,23.31,188672.0245
2013-02-19 15:30:00,23.31,23.34,23.28,23.33,247990.81515499428,23.31,23.34,23.28,23.33,247990.8152
2013-02-20 09:30:00,23.31,23.39,23.3,23.32,77688.4806735553,23.31,23.39,23.3,23.32,77688.4807
2013-02-20 10:00:00,23.31,23.36,23.28,23.34,65442.02066590127,23.31,23.36,23.28,23.34,65442.0207
2013-02-20 10:30:00,23.36,23.36,23.33,23.33,98354.38193647147,23.36,23.36,23.33,23.33,98354.3819
2013-02-20 11:00:00,23.33,23.33,23.27,23.27,85342.51817833907,23.33,23.33,23.27,23.27,85342.5182
2013-02-20 11:30:00,23.27,23.32,23.21,23.32,72330.65442020666,23.27,23.32,23.21,23.32,72330.6544
2013-02-20 12:00:00,23.32,23.33,23.3,23.32,46689.62877918102,23.32,23.33,23.3,23.32,46689.6288
2013-02-20 12:30:00,23.32,23.33,23.27,23.27,45924.22502870264,23.32,23.33,23.27,23.27,45924.225
2013-02-20 13:00:00,23.28,23.28,23.22,23.25,45924.22502870264,23.28,23.28,23.22,23.25,45924.225
2013-02-20 13:30:00,23.25,23.27,23.23,23.26,28319.93876769996,23.25,23.27,23.23,23.26,28319.9388
2013-02-20 14:00:00,23.27,23.3,23.23,23.27,115193.2644469958,23.27,23.3,23.23,23.27,115193.2644
2013-02-20 14:30:00,23.27,23.28,23.14,23.17,128205.12820512822,23.27,23.28,23.14,23.17,128205.1282
2013-02-20 15:00:00,23.17,23.2,23.14,23.15,88404.13318025258,23.17,23.2,23.14,23.15,88404.1332
2013-02-20 15:30:00,23.16,23.2,23.1,23.1,198622.27324913893,23.16,23.2,23.1,23.1,198622.2732
2013-02-21 09:30:00,23.07,23.17,22.9,22.93,109070.03444316876,23.07,23.17,22.9,22.93,109070.0344
2013-02-21 10:00:00,22.92,22.96,22.86,22.88,129735.93570608496,22.92,22.96,22.86,22.88,129735.9357
2013-02-21 10:30:00,22.88,22.89,22.82,22.87,177956.37198622274,22.88,22.89,22.82,22.87,177956.372
2013-02-21 11:00:00,22.87,22.87,22.8,22.81,80750.09567546881,22.87,22.87,22.8,22.81,80750.0957
2013-02-21 11:30:00,22.81,22.86,22.8,22.84,82280.90317642556,22.81,22.86,22.8,22.84,82280.9032
2013-02-21 12:00:00,22.84,22.85,22.78,22.82,61232.300038270194,22.84,22.85,22.78,22.82,61232.3
2013-02-21 12:30:00,22.82,22.83,22.79,22.82,82663.60505166475,22.82,22.83,22.79,22.82,82663.6051
2013-02-21 13:00:00,22.82,22.84,22.8,22.81,225411.4045158821,22.82,22.84,22.8,22.81,225411.4045
2013-02-21 13:30:00,22.81,22.83,22.77,22.82,53578.26253348641,22.81,22.83,22.77,22.82,53578.2625
2013-02-21 14:00:00,22.82,22.82,22.73,22.79,101415.996938385,22.82,22.82,22.73,22.79,101415.9969
2013-02-21 14:30:00,22.79,22.82,22.79,22.81,125908.91695369309,22.79,22.82,22.79,22.81,125908.917
2013-02-21 15:00:00,22.82,22.88,22.8,22.85,226942.2120168389,22.82,22.88,22.8,22.85,226942.212
2013-02-21 15:30:00,22.84,22.87,22.8,22.82,344048.98584003065,22.84,22.87,22.8,22.82,344048.9858
2013-02-22 09:30:00,22.92,22.93,22.84,22.89,88021.4313050134,22.92,22.93,22.84,22.89,88021.4313
2013-02-22 10:00:00,22.89,22.93,22.85,22.91,103329.50631458094,22.89,22.93,22.85,22.91,103329.5063
2013-02-22 10:30:00,22.9,22.94,22.88,22.9,75392.26942212017,22.9,22.94,22.88,22.9,75392.2694
2013-02-22 11:00:00,22.89,22.94,22.88,22.93,36356.67814772292,22.89,22.94,22.88,22.93,36356.6781
2013-02-22 11:30:00,22.94,22.99,22.93,22.95,191733.6394948336,22.94,22.99,22.93,22.95,191733.6395
2013-02-22 12:00:00,22.96,22.98,22.94,22.97,123612.70570225795,22.96,22.98,22.94,22.97,123612.7057
2013-02-22 12:30:00,22.97,22.98,22.96,22.96,105243.01569077688,22.97,22.98,22.96,22.96,105243.0157
2013-02-22 13:00:00,22.97,22.97,22.93,22.94,76540.37504783773,22.97,22.97,22.93,22.94,76540.375
2013-02-22 13:30:00,22.94,22.95,22.93,22.95,40183.69690011481,22.94,22.95,22.93,22.95,40183.6969
2013-02-22 14:00:00,22.94,22.94,22.91,22.92,47072.330654420206,22.94,22.94,22.91,22.92,47072.3307
2013-02-22 14:30:00,22.92,22.92,22.87,22.89,72713.35629544585,22.92,22.92,22.87,22.89,72713.3563
2013-02-22 15:00:00,22.89,22.9,22.85,22.88,83429.00880214313,22.89,22.9,22.85,22.88,83429.0088
2013-02-22 15:30:00,22.87,22.95,22.86,22.95,166858.01760428626,22.87,22.95,22.86,22.95,166858.0176
2013-02-25 09:30:00,23.06,23.2,22.99,23.17,245694.60390355915,23.06,23.2,22.99,23.17,245694.6039
2013-02-25 10:00:00,23.18,23.19,23.14,23.16,178339.07386146192,23.18,23.19,23.14,23.16,178339.0739
2013-02-25 10:30:00,23.16,23.19,23.15,23.16,307309.60581706854,23.16,23.19,23.15,23.16,307309.6058
2013-02-25 11:00:00,23.16,23.2,23.16,23.19,122847.30195177958,23.16,23.2,23.16,23.19,122847.302
2013-02-25 11:30:00,23.18,23.2,23.15,23.16,224646.00076540376,23.18,23.2,23.15,23.16,224646.0008
2013-02-25 12:00:00,23.15,23.16,23.08,23.11,261385.38078836587,23.15,23.16,23.08,23.11,261385.3808
2013-02-25 12:30:00,23.09,23.11,23.06,23.07,99502.48756218904,23.09,23.11,23.06,23.07,99502.4876
2013-02-25 13:00:00,23.07,23.07,23.02,23.03,44776.119402985074,23.07,23.07,23.02,23.03,44776.1194
2013-02-25 13:30:00,23.02,23.03,22.96,22.96,194412.55262150784,23.02,23.03,22.96,22.96,194412.5526
2013-02-25 14:00:00,22.96,22.97,22.91,22.93,56257.175660160734,22.96,22.97,22.91,22.93,56257.1757
2013-02-25 14:30:00,22.94,22.98,22.88,22.92,64293.9150401837,22.94,22.98,22.88,22.92,64293.915
2013-02-25 15:00:00,22.94,22.97,22.91,22.93,164944.50822809033,22.94,22.97,22.91,22.93,164944.5082
2013-02-25 15:30:00,22.93,22.95,22.82,22.84,777267.5086107922,22.93,22.95,22.82,22.84,777267.5086
2013-02-26 09:30:00,22.93,22.96,22.89,22.95,103329.50631458094,22.93,22.96,22.89,22.95,103329.5063
2013-02-26 10:00:00,22.94,22.97,22.86,22.88,151167.24071947954,22.94,22.97,22.86,22.88,151167.2407
2013-02-26 10:30:00,22.87,22.92,22.83,22.84,269422.1201683888,22.87,22.92,22.83,22.84,269422.1202
2013-02-26 11:00:00,22.82,22.82,22.73,22.76,40566.398775354,22.82,22.82,22.73,22.76,40566.3988
2013-02-26 11:30:00,22.78,22.78,22.68,22.7,92996.55568312285,22.78,22.78,22.68,22.7,92996.5557
2013-02-26 12:00:00,22.7,22.73,22.68,22.73,36739.38002296211,22.7,22.73,22.68,22.73,36739.38
2013-02-26 12:30:00,22.74,22.78,22.7,22.73,131649.4450822809,22.74,22.78,22.7,22.73,131649.4451
2013-02-26 13:00:00,22.72,22.77,22.71,22.73,147340.22196708765,22.72,22.77,22.71,22.73,147340.222
2013-02-26 13:30:00,22.74,22.79,22.74,22.77,63145.80941446614,22.74,22.79,22.74,22.77,63145.8094
2013-02-26 14:00:00,22.78,22.81,22.75,22.79,59318.79066207425,22.78,22.81,22.75,22.79,59318.7907
2013-02-26 14:30:00,22.8,22.8,22.74,22.75,110983.54381936471,22.8,22.8,22.74,22.75,110983.5438
2013-02-26 15:00:00,22.75,22.79,22.72,22.78,130884.04133180254,22.75,22.79,22.72,22.78,130884.0413
2013-02-26 15:30:00,22.79,22.84,22.76,22.81,160352.08572522007,22.79,22.84,22.76,22.81,160352.0857
2013-02-27 09:30:00,22.91,23.03,22.65,23.0,80367.39380022962,22.91,23.03,22.65,23.0,80367.3938
2013-02-27 10:00:00,23.02,23.08,22.98,23.08,58553.386911595866,23.02,23.08,22.98,23.08,58553.3869
2013-02-27 10:30:00,23.07,23.19,23.06,23.18,159969.38384998086,23.07,23.19,23.06,23.18,159969.3838
2013-02-27 11:00:00,23.18,23.2,23.11,23.12,38270.18752391887,23.18,23.2,23.11,23.12,38270.1875
2013-02-27 11:30:00,23.12,23.15,23.1,23.13,33295.063145809414,23.12,23.15,23.1,23.13,33295.0631
2013-02-27 12:00:00,23.12,23.17,23.12,23.16,41331.802525832376,23.12,23.17,23.12,23.16,41331.8025
2013-02-27 12:30:00,23.17,23.21,23.17,23.19,137772.67508610792,23.17,23.21,23.17,23.19,137772.6751
2013-02-27 13:00:00,23.19,23.22,23.17,23.18,52430.15690776885,23.19,23.22,23.17,23.18,52430.1569
2013-02-27 13:30:00,23.18,23.19,23.14,23.15,29850.74626865672,23.18,23.19,23.14,23.15,29850.7463
2013-02-27 14:00:00,23.15,23.22,23.15,23.21,50516.6475315729,23.15,23.22,23.15,23.21,50516.6475
2013-02-27 14:30:00,23.19,23.22,23.18,23.22,42097.20627631075,23.19,23.22,23.18,23.22,42097.2063
2013-02-27 15:00:00,23.21,23.22,23.19,23.2,95675.46880979717,23.21,23.22,23.19,23.2,95675.4688
2013-02-27 15:30:00,23.19,23.22,23.11,23.11,185610.4094910065,23.19,23.22,23.11,23.11,185610.4095
2013-02-28 09:30:00,23.09,23.26,23.07,23.23,85342.51817833907,23.09,23.26,23.07,23.23,85342.5182
2013-02-28 10:00:00,23.22,23.26,23.2,23.26,68120.93379257558,23.22,23.26,23.2,23.26,68120.9338
2013-02-28 10:30:00,23.25,23.28,23.21,23.24,65059.31879066208,23.25,23.28,23.21,23.24,65059.3188
2013-02-28 11:00:00,23.23,23.26,23.22,23.24,45924.22502870264,23.23,23.26,23.22,23.24,45924.225
2013-02-28 11:30:00,23.23,23.24,23.19,23.22,38270.18752391887,23.23,23.24,23.19,23.22,38270.1875
2013-02-28 12:00:00,23.22,23.22,23.19,23.2,27554.535017221584,23.22,23.22,23.19,23.2,27554.535
2013-02-28 12:30:00,23.21,23.22,23.19,23.21,116724.07194795254,23.21,23.22,23.19,23.21,116724.0719
2013-02-28 13:00:00,23.21,23.33,23.2,23.31,107156.52506697284,23.21,23.33,23.2,23.31,107156.5251
2013-02-28 13:30:00,23.29,23.31,23.26,23.29,23344.81438959051,23.29,23.31,23.26,23.29,23344.8144
2013-02-28 14:00:00,23.28,23.33,23.28,23.33,37887.48564867968,23.28,23.33,23.28,23.33,37887.4856
2013-02-28 14:30:00,23.33,23.36,23.31,23.35,58553.386911595866,23.33,23.36,23.31,23.35,58553.3869
2013-02-28 15:00:00,23.35,23.38,23.33,23.37,200153.0807500957,23.35,23.38,23.33,23.37,200153.0808
2013-02-28 15:30:00,23.37,23.4,23.31,23.32,486414.0834290088,23.37,23.4,23.31,23.32,486414.0834
2013-03-01 09:30:00,23.18,23.19,22.97,22.98,217374.6651358592,23.18,23.19,22.97,22.98,217374.6651
2013-03-01 10:00:00,22.99,23.07,22.98,23.06,214695.7520091849,22.99,23.07,22.98,23.06,214695.752
2013-03-01 10:30:00,23.07,23.11,23.06,23.09,109452.73631840796,23.07,23.11,23.06,23.09,109452.7363
2013-03-01 11:00:00,23.09,23.15,23.06,23.11,112897.05319556066,23.09,23.15,23.06,23.11,112897.0532
2013-03-01 11:30:00,23.09,23.13,23.08,23.11,105625.71756601609,23.09,23.13,23.08,23.11,105625.7176
2013-03-01 12:00:00,23.13,23.24,23.13,23.23,55491.77190968236,23.13,23.24,23.13,23.23,55491.7719
2013-03-01 12:30:00,23.23,23.25,23.2,23.21,65442.02066590127,23.23,23.25,23.2,23.21,65442.0207
2013-03-01 13:00:00,23.22,23.25,23.16,23.25,127057.02257941064,23.22,23.25,23.16,23.25,127057.0226
2013-03-01 13:30:00,23.24,23.24,23.2,23.23,83429.00880214313,23.24,23.24,23.2,23.23,83429.0088
2013-03-01 14:00:00,23.24,23.32,23.24,23.28,58170.68503635668,23.24,23.32,23.24,23.28,58170.685
2013-03-01 14:30:00,23.28,23.31,23.2,23.22,117489.47569843092,23.28,23.31,23.2,23.22,117489.4757
2013-03-01 15:00:00,23.22,23.24,23.2,23.23,159586.6819747417,23.22,23.24,23.2,23.23,159586.682
2013-03-01 15:30:00,23.22,23.26,23.16,23.21,532721.0103329506,23.22,23.26,23.16,23.21,532721.0103
2013-03-04 09:30:00,23.24,23.24,23.1,23.12,74244.1637964026,23.24,23.24,23.1,23.12,74244.1638
2013-03-04 10:00:00,23.12,23.14,23.1,23.1,85342.51817833907,23.12,23.14,23.1,23.1,85342.5182
2013-03-04 10:30:00,23.1,23.14,23.06,23.13,97971.6800612323,23.1,23.14,23.06,23.13,97971.6801
2013-03-04 11:00:00,23.13,23.17,23.12,23.15,50516.6475315729,23.13,23.17,23.12,23.15,50516.6475
2013-03-04 11:30:00,23.15,23.16,23.11,23.12,34443.16877152698,23.15,23.16,23.11,23.12,34443.1688
2013-03-04 12:00:00,23.13,23.13,23.08,23.09,146574.81821660927,23.13,23.13,23.08,23.09,146574.8182
2013-03-04 12:30:00,23.09,23.12,23.09,23.1,64293.9150401837,23.09,23.12,23.09,23.1,64293.915
2013-03-04 13:00:00,23.1,23.17,23.09,23.17,59318.79066207425,23.1,23.17,23.09,23.17,59318.7907
2013-03-04 13:30:00,23.19,23.21,23.17,23.2,48985.84003061615,23.19,23.21,23.17,23.2,48985.84
2013-03-04 14:00:00,23.2,23.2,23.14,23.2,112131.64944508228,23.2,23.2,23.14,23.2,112131.6494
2013-03-04 14:30:00,23.2,23.22,23.17,23.2,66207.42441637964,23.2,23.22,23.17,23.2,66207.4244
2013-03-04 15:00:00,23.2,23.21,23.16,23.18,165327.2101033295,23.2,23.21,23.16,23.18,165327.2101
2013-03-04 15:30:00,23.18,23.21,23.15,23.19,427095.29276693455,23.18,23.21,23.15,23.19,427095.2928
2013-03-05 09:30:00,23.3,23.52,23.27,23.48,163413.70072713358,23.3,23.52,23.27,23.48,163413.7007
2013-03-05 10:00:00,23.5,23.54,23.46,23.49,57022.57941063911,23.5,23.54,23.46,23.49,57022.5794
2013-03-05 10:30:00,23.49,23.62,23.49,23.6,44393.417527745885,23.49,23.62,23.49,23.6,44393.4175
2013-03-05 11:00:00,23.59,23.6,23.56,23.57,36356.67814772292,23.59,23.6,23.56,23.57,36356.6781
2013-03-05 11:30:00,23.58,23.58,23.52,23.53,55874.473784921545,23.58,23.58,23.52,23.53,55874.4738
2013-03-05 12:00:00,23.54,23.55,23.46,23.48,29468.044393417527,23.54,23.55,23.46,23.48,29468.0444
2013-03-05 12:30:00,23.48,23.5,23.46,23.47,44776.119402985074,23.48,23.5,23.46,23.47,44776.1194
2013-03-05 13:00:00,23.47,23.47,23.4,23.44,213547.64638346728,23.47,23.47,23.4,23.44,213547.6464
2013-03-05 13:30:00,23.45,23.49,23.44,23.45,64676.61691542289,23.45,23.49,23.44,23.45,64676.6169
2013-03-05 14:00:00,23.45,23.47,23.43,23.46,41331.802525832376,23.45,23.47,23.43,23.46,41331.8025
2013-03-05 14:30:00,23.46,23.48,23.44,23.47,69651.74129353234,23.46,23.48,23.44,23.47,69651.7413
2013-03-05 15:00:00,23.47,23.48,23.43,23.45,156525.06697282818,23.47,23.48,23.43,23.45,156525.067
2013-03-05 15:30:00,23.44,23.5,23.43,23.49,227324.91389207807,23.44,23.5,23.43,23.49,227324.9139
2013-03-06 09:30:00,23.5,23.57,23.48,23.53,112897.05319556066,23.5,23.57,23.48,23.53,112897.0532
2013-03-06 10:00:00,23.55,23.57,23.5,23.52,78453.88442403368,23.55,23.57,23.5,23.52,78453.8844
2013-03-06 10:30:00,23.52,23.55,23.5,23.51,65442.02066590127,23.52,23.55,23.5,23.51,65442.0207
2013-03-06 11:00:00,23.5,23.5,23.45,23.46,73478.76004592422,23.5,23.5,23.45,23.46,73478.76
2013-03-06 11:30:00,23.46,23.48,23.45,23.47,25258.32376578645,23.46,23.48,23.45,23.47,25258.3238
2013-03-06 12:00:00,23.46,23.48,23.45,23.47,33677.7650210486,23.46,23.48,23.45,23.47,33677.765
2013-03-06 12:30:00,23.46,23.51,23.46,23.47,29468.044393417527,23.46,23.51,23.46,23.47,29468.0444
2013-03-06 13:00:00,23.47,23.49,23.45,23.49,29468.044393417527,23.47,23.49,23.45,23.49,29468.0444
2013-03-06 13:30:00,23.48,23.5,23.46,23.48,13394.565633371603,23.48,23.5,23.46,23.48,13394.5656
2013-03-06 14:00:00,23.48,23.5,23.46,23.47,41331.802525832376,23.48,23.5,23.46,23.47,41331.8025
2013-03-06 14:30:00,23.47,23.5,23.46,23.47,54343.66628396479,23.47,23.5,23.46,23.47,54343.6663
2013-03-06 15:00:00,23.47,23.48,23.44,23.47,86873.32567929583,23.47,23.48,23.44,23.47,86873.3257
2013-03-06 15:30:00,23.47,23.47,23.44,23.44,272866.43704554153,23.47,23.47,23.44,23.44,272866.437
2013-03-07 09:30:00,23.43,23.51,23.34,23.51,96058.17068503636,23.43,23.51,23.34,23.51,96058.1707
2013-03-07 10:00:00,23.52,23.53,23.43,23.45,120933.79257558363,23.52,23.53,23.43,23.45,120933.7926
2013-03-07 10:30:00,23.45,23.47,23.42,23.44,114810.5625717566,23.45,23.47,23.42,23.44,114810.5626
2013-03-07 11:00:00,23.44,23.44,23.41,23.42,89552.23880597015,23.44,23.44,23.41,23.42,89552.2388
2013-03-07 11:30:00,23.42,23.43,23.35,23.35,118254.8794489093,23.42,23.43,23.35,23.35,118254.8794
2013-03-07 12:00:00,23.36,23.36,23.33,23.34,61232.300038270194,23.36,23.36,23.33,23.34,61232.3
2013-03-07 12:30:00,23.34,23.34,23.32,23.33,77688.4806735553,23.34,23.34,23.32,23.33,77688.4807
2013-03-07 13:00:00,23.33,23.34,23.29,23.3,61615.00191350938,23.33,23.34,23.29,23.3,61615.0019
2013-03-07 13:30:00,23.3,23.32,23.29,23.31,39035.59127439725,23.3,23.32,23.29,23.31,39035.5913
2013-03-07 14:00:00,23.31,23.32,23.29,23.31,76923.07692307692,23.31,23.32,23.29,23.31,76923.0769
2013-03-07 14:30:00,23.31,23.33,23.3,23.33,113662.45694603903,23.31,23.33,23.3,23.33,113662.4569
2013-03-07 15:00:00,23.32,23.35,23.32,23.34,114427.8606965174,23.32,23.35,23.32,23.34,114427.8607
2013-03-07 15:30:00,23.34,23.36,23.33,23.34,206659.01262916188,23.34,23.36,23.33,23.34,206659.0126
2013-03-08 09:30:00,23.41,23.63,23.39,23.5,132414.84883275928,23.41,23.63,23.39,23.5,132414.8488
2013-03-08 10:00:00,23.49,23.49,23.42,23.48,86873.32567929583,23.49,23.49,23.42,23.48,86873.3257
2013-03-08 10:30:00,23.48,23.5,23.46,23.49,53578.26253348641,23.48,23.5,23.46,23.49,53578.2625
2013-03-08 11:00:00,23.48,23.54,23.47,23.52,81515.49942594719,23.48,23.54,23.47,23.52,81515.4994
2013-03-08 11:30:00,23.51,23.58,23.51,23.57,60466.89628779182,23.51,23.58,23.51,23.57,60466.8963
2013-03-08 12:00:00,23.57,23.59,23.56,23.57,70417.14504401071,23.57,23.59,23.56,23.57,70417.145
2013-03-08 12:30:00,23.56,23.57,23.54,23.56,58170.68503635668,23.56,23.57,23.54,23.56,58170.685
2013-03-08 13:00:00,23.56,23.58,23.55,23.57,73861.46192116341,23.56,23.58,23.55,23.57,73861.4619
2013-03-08 13:30:00,23.56,23.59,23.54,23.56,75009.56754688098,23.56,23.59,23.54,23.56,75009.5675
2013-03-08 14:00:00,23.56,23.58,23.55,23.56,64293.9150401837,23.56,23.58,23.55,23.56,64293.915
2013-03-08 14:30:00,23.56,23.59,23.56,23.59,81898.20130118637,23.56,23.59,23.56,23.59,81898.2013
2013-03-08 15:00:00,23.59,23.62,23.56,23.6,162265.595101416,23.59,23.62,23.56,23.6,162265.5951
2013-03-08 15:30:00,23.6,23.62,23.59,23.6,156907.76884806735,23.6,23.62,23.59,23.6,156907.7688
2013-03-11 09:30:00,23.37,23.59,23.2,23.52,365097.588978186,23.37,23.59,23.2,23.52,365097.589
2013-03-11 10:00:00,23.54,23.64,23.52,23.53,138155.37696134712,23.54,23.64,23.52,23.53,138155.377
2013-03-11 10:30:00,23.52,23.57,23.5,23.53,84577.1144278607,23.52,23.57,23.5,23.53,84577.1144
2013-03-11 11:00:00,23.53,23.56,23.52,23.56,39035.59127439725,23.53,23.56,23.52,23.56,39035.5913
2013-03-11 11:30:00,23.56,23.64,23.56,23.62,53960.9644087256,23.56,23.64,23.56,23.62,53960.9644
2013-03-11 12:00:00,23.63,23.65,23.62,23.65,45541.52315346345,23.63,23.65,23.62,23.65,45541.5232
2013-03-11 12:30:00,23.65,23.66,23.62,23.63,28319.93876769996,23.65,23.66,23.62,23.63,28319.9388
2013-03-11 13:00:00,23.64,23.66,23.6,23.61,58170.68503635668,23.64,23.66,23.6,23.61,58170.685
2013-03-11 13:30:00,23.61,23.61,23.52,23.52,76540.37504783773,23.61,23.61,23.52,23.52,76540.375
2013-03-11 14:00:00,23.52,23.52,23.49,23.5,87638.7294297742,23.52,23.52,23.49,23.5,87638.7294
2013-03-11 14:30:00,23.5,23.5,23.46,23.47,71947.95254496747,23.5,23.5,23.46,23.47,71947.9525
2013-03-11 15:00:00,23.47,23.47,23.45,23.46,156525.06697282818,23.47,23.47,23.45,23.46,156525.067
2013-03-11 15:30:00,23.46,23.51,23.44,23.49,336777.650210486,23.46,23.51,23.44,23.49,336777.6502
2013-03-12 09:30:00,23.41,23.55,23.38,23.5,166858.01760428626,23.41,23.55,23.38,23.5,166858.0176
2013-03-12 10:00:00,23.51,23.58,23.51,23.57,73096.05817068504,23.51,23.58,23.51,23.57,73096.0582
2013-03-12 10:30:00,23.57,23.57,23.52,23.52,103329.50631458094,23.57,23.57,23.52,23.52,103329.5063
2013-03-12 11:00:00,23.52,23.52,23.47,23.48,58936.088786835055,23.52,23.52,23.47,23.48,58936.0888
2013-03-12 11:30:00,23.48,23.51,23.46,23.51,81132.797550708,23.48,23.51,23.46,23.51,81132.7976
2013-03-12 12:00:00,23.51,23.52,23.48,23.48,123995.40757749714,23.51,23.52,23.48,23.48,123995.4076
2013-03-12 12:30:00,23.49,23.54,23.48,23.51,40183.69690011481,23.49,23.54,23.48,23.51,40183.6969
2013-03-12 13:00:00,23.51,23.52,23.48,23.5,35973.976272483735,23.51,23.52,23.48,23.5,35973.9763
2013-03-12 13:30:00,23.5,23.53,23.48,23.49,34443.16877152698,23.5,23.53,23.48,23.49,34443.1688
2013-03-12 14:00:00,23.49,23.5,23.46,23.48,40183.69690011481,23.49,23.5,23.46,23.48,40183.6969
2013-03-12 14:30:00,23.48,23.51,23.48,23.49,43628.01377726751,23.48,23.51,23.48,23.49,43628.0138
2013-03-12 15:00:00,23.48,23.52,23.48,23.5,207424.41637964023,23.48,23.52,23.48,23.5,207424.4164
2013-03-12 15:30:00,23.51,23.54,23.49,23.53,162265.595101416,23.51,23.54,23.49,23.53,162265.5951
2013-03-13 09:30:00,35.38,35.44,35.26,35.41,45924.22502870264,35.38,35.44,35.26,35.41,45924.225
2013-03-13 10:00:00,35.39,35.39,35.33,35.37,31126.41918612068,35.39,35.39,35.33,35.37,31126.4192
2013-03-13 10:30:00,35.38,35.4,35.34,35.37,81898.20130118637,35.38,35.4,35.34,35.37,81898.2013
2013-03-13 11:00:00,35.39,35.39,35.33,35.34,34443.16877152698,35.39,35.39,35.33,35.34,34443.1688
2013-03-13 11:30:00,35.34,35.36,35.27,35.29,36484.24543946932,35.34,35.36,35.27,35.29,36484.2454
2013-03-13 12:00:00,35.28,35.36,35.27,35.34,30616.150019135097,35.28,35.36,35.27,35.34,30616.15
2013-03-13 12:30:00,35.36,35.4,35.35,35.37,42862.61002678913,35.36,35.4,35.35,35.37,42862.61
2013-03-13 13:00:00,35.37,35.39,35.35,35.35,34188.03418803419,35.37,35.39,35.35,35.35,34188.0342
2013-03-13 13:30:00,35.36,35.4,35.32,35.39,44648.55211123868,35.36,35.4,35.32,35.39,44648.5521
2013-03-13 14:00:00,35.39,35.39,35.34,35.37,47199.8979461666,35.39,35.39,35.34,35.37,47199.8979
2013-03-13 14:30:00,35.37,35.42,35.37,35.38,33677.7650210486,35.37,35.42,35.37,35.38,33677.765
2013-03-13 15:00:00,35.38,35.38,35.32,35.37,48220.43628013777,35.38,35.38,35.32,35.37,48220.4363
2013-03-13 15:30:00,35.36,35.39,35.33,35.38,185737.9767827529,35.36,35.39,35.33,35.38,185737.9768
2013-03-14 09:30:00,35.41,35.5,35.31,35.32,58680.95420334226,35.41,35.5,35.31,35.32,58680.9542
2013-03-14 10:00:00,35.35,35.4,35.29,35.3,40311.264191861206,35.35,35.4,35.29,35.3,40311.2642
2013-03-14 10:30:00,35.3,35.39,35.28,35.39,45924.22502870264,35.3,35.39,35.28,35.39,45924.225
2013-03-14 11:00:00,35.38,35.42,35.38,35.41,29595.611685163927,35.38,35.42,35.38,35.41,29595.6117
2013-03-14 11:30:00,35.41,35.43,35.38,35.4,22196.708763872943,35.41,35.43,35.38,35.4,22196.7088
2013-03-14 12:00:00,35.4,35.41,35.37,35.4,40566.398775354,35.4,35.41,35.37,35.4,40566.3988
2013-03-14 12:30:00,35.4,35.45,35.4,35.45,35718.84168899094,35.4,35.45,35.4,35.45,35718.8417
2013-03-14 13:00:00,35.46,35.46,35.42,35.43,35718.84168899094,35.46,35.46,35.42,35.43,35718.8417
2013-03-14 13:30:00,35.43,35.47,35.42,35.44,60722.03087128461,35.43,35.47,35.42,35.44,60722.0309
2013-03-14 14:00:00,35.44,35.47,35.43,35.44,39035.59127439725,35.44,35.47,35.43,35.44,39035.5913
2013-03-14 14:30:00,35.44,35.49,35.42,35.44,55874.473784921545,35.44,35.49,35.42,35.44,55874.4738
2013-03-14 15:00:00,35.44,35.5,35.43,35.48,50006.37836458732,35.44,35.5,35.43,35.48,50006.3784
2013-03-14 15:30:00,35.48,35.53,35.45,35.52,112514.35132032148,35.48,35.53,35.45,35.52,112514.3513
2013-03-15 09:30:00,35.44,35.51,35.24,35.28,553386.9115958669,35.44,35.51,35.24,35.28,553386.9116
2013-03-15 10:00:00,35.25,35.31,35.22,35.25,31891.82293659906,35.25,35.31,35.22,35.25,31891.8229
2013-03-15 10:30:00,35.25,35.34,35.24,35.26,47455.0325296594,35.25,35.34,35.24,35.26,47455.0325
2013-03-15 11:00:00,35.26,35.35,35.25,35.35,31381.553769613474,35.26,35.35,35.25,35.35,31381.5538
2013-03-15 11:30:00,35.32,35.32,35.25,35.26,18624.82459497385,35.32,35.32,35.25,35.26,18624.8246
2013-03-15 12:00:00,35.26,35.29,35.24,35.24,18114.555427988264,35.26,35.29,35.24,35.24,18114.5554
2013-03-15 12:30:00,35.25,35.29,35.25,35.26,16583.74792703151,35.25,35.29,35.25,35.26,16583.7479
2013-03-15 13:00:00,35.26,35.26,35.21,35.22,16838.8825105243,35.26,35.26,35.21,35.22,16838.8825
2013-03-15 13:30:00,35.22,35.28,35.21,35.28,41586.93710932517,35.22,35.28,35.21,35.28,41586.9371
2013-03-15 14:00:00,35.28,35.28,35.17,35.2,30105.880852149512,35.28,35.28,35.17,35.2,30105.8809
2013-03-15 14:30:00,35.19,35.23,35.17,35.21,30871.28460262789,35.19,35.23,35.17,35.21,30871.2846
2013-03-15 15:00:00,35.21,35.26,35.2,35.22,35718.84168899094,35.21,35.26,35.2,35.22,35718.8417
2013-03-15 15:30:00,35.21,35.26,35.2,35.2,157673.17259854573,35.21,35.26,35.2,35.2,157673.1726
2013-03-18 09:30:00,36.03,36.03,35.02,35.19,107411.65965046562,36.03,36.03,35.02,35.19,107411.6597
2013-03-18 10:00:00,35.2,35.26,35.13,35.17,41586.93710932517,35.2,35.26,35.13,35.17,41586.9371
2013-03-18 10:30:00,35.17,35.19,35.11,35.15,23472.381681336905,35.17,35.19,35.11,35.15,23472.3817
2013-03-18 11:00:00,35.15,35.15,35.1,35.13,24237.78543181528,35.15,35.15,35.1,35.13,24237.7854
2013-03-18 11:30:00,35.1,35.16,35.06,35.16,44903.68669473147,35.1,35.16,35.06,35.16,44903.6867
2013-03-18 12:00:00,35.17,35.21,35.16,35.2,23727.516264829697,35.17,35.21,35.16,35.2,23727.5163
2013-03-18 12:30:00,35.2,35.21,35.16,35.18,12756.729174639622,35.2,35.21,35.16,35.18,12756.7292
2013-03-18 13:00:00,35.18,35.22,35.17,35.17,15308.075009567548,35.18,35.22,35.17,35.17,15308.075
2013-03-18 13:30:00,35.17,35.17,35.12,35.13,15308.075009567548,35.17,35.17,35.12,35.13,15308.075
2013-03-18 14:00:00,35.12,35.28,35.12,35.26,47710.16711315219,35.12,35.28,35.12,35.26,47710.1671
2013-03-18 14:30:00,35.27,35.28,35.2,35.21,35718.84168899094,35.27,35.28,35.2,35.21,35718.8417
2013-03-18 15:00:00,35.21,35.23,35.15,35.16,42607.47544329634,35.21,35.23,35.15,35.16,42607.4754
2013-03-18 15:30:00,35.16,35.2,35.09,35.17,123485.13841051156,35.16,35.2,35.09,35.17,123485.1384
2013-03-19 09:30:00,35.15,35.46,35.15,35.43,59956.62712080623,35.15,35.46,35.15,35.43,59956.6271
2013-03-19 10:00:00,35.44,35.54,35.42,35.46,208444.95471361143,35.44,35.54,35.42,35.46,208444.9547
2013-03-19 10:30:00,35.46,35.5,35.4,35.42,164561.80635285113,35.46,35.5,35.4,35.42,164561.8064
2013-03-19 11:00:00,35.42,35.47,35.34,35.45,88021.4313050134,35.42,35.47,35.34,35.45,88021.4313
2013-03-19 11:30:00,35.46,35.5,35.24,35.24,37504.78377344049,35.46,35.5,35.24,35.24,37504.7838
2013-03-19 12:00:00,35.25,35.34,35.25,35.34,68120.93379257558,35.25,35.34,35.25,35.34,68120.9338
2013-03-19 12:30:00,35.34,35.34,35.27,35.31,56895.01211889272,35.34,35.34,35.27,35.31,56895.0121
2013-03-19 13:00:00,35.31,35.35,35.26,35.28,281668.58017604286,35.31,35.35,35.26,35.28,281668.5802
2013-03-19 13:30:00,35.27,35.35,35.26,35.3,63783.64587319812,35.27,35.35,35.26,35.3,63783.6459
2013-03-19 14:00:00,35.3,35.36,35.26,35.3,61232.300038270194,35.3,35.36,35.26,35.3,61232.3
2013-03-19 14:30:00,35.31,35.39,35.2,35.23,152570.48092868988,35.31,35.39,35.2,35.23,152570.4809
2013-03-19 15:00:00,35.23,35.32,35.17,35.27,101543.5642301314,35.23,35.32,35.17,35.27,101543.5642
2013-03-19 15:30:00,35.26,35.33,35.23,35.3,150019.13509376196,35.26,35.33,35.23,35.3,150019.1351
2013-03-20 09:30:00,35.48,35.7,35.48,35.59,73478.76004592422,35.48,35.7,35.48,35.59,73478.76
2013-03-20 10:00:00,35.59,35.67,35.59,35.63,24492.920015308075,35.59,35.67,35.59,35.63,24492.92
2013-03-20 10:30:00,35.62,35.65,35.54,35.64,40056.129608368414,35.62,35.65,35.54,35.64,40056.1296
2013-03-20 11:00:00,35.65,35.65,35.62,35.64,48730.70544712336,35.65,35.65,35.62,35.64,48730.7054
2013-03-20 11:30:00,35.64,35.65,35.57,35.57,87256.02755453502,35.64,35.65,35.57,35.57,87256.0276
2013-03-20 12:00:00,35.55,35.61,35.55,35.6,39545.86044138283,35.55,35.61,35.55,35.6,39545.8604
2013-03-20 12:30:00,35.61,35.64,35.59,35.62,27809.669600714376,35.61,35.64,35.59,35.62,27809.6696
2013-03-20 13:00:00,35.62,35.63,35.59,35.59,29340.47710167113,35.62,35.63,35.59,35.59,29340.4771
2013-03-20 13:30:00,35.59,35.62,35.57,35.57,41842.07169281796,35.59,35.62,35.57,35.57,41842.0717
2013-03-20 14:00:00,35.58,35.73,35.55,35.68,90062.50797295573,35.58,35.73,35.55,35.68,90062.508
2013-03-20 14:30:00,35.68,35.73,35.66,35.7,71182.54879448909,35.68,35.73,35.66,35.7,71182.5488
2013-03-20 15:00:00,35.71,35.72,35.66,35.69,86235.48922056385,35.71,35.72,35.66,35.69,86235.4892
2013-03-20 15:30:00,35.68,35.75,35.62,35.63,216098.9922183952,35.68,35.75,35.62,35.63,216098.9922
2013-03-21 09:30:00,35.39,35.54,35.39,35.46,42097.20627631075,35.39,35.54,35.39,35.46,42097.2063
2013-03-21 10:00:00,35.47,35.49,35.31,35.33,43372.87919377472,35.47,35.49,35.31,35.33,43372.8792
2013-03-21 10:30:00,35.33,35.38,35.26,35.28,53067.99336650083,35.33,35.38,35.26,35.28,53067.9934
2013-03-21 11:00:00,35.31,35.39,35.26,35.37,23727.516264829697,35.31,35.39,35.26,35.37,23727.5163
2013-03-21 11:30:00,35.37,35.45,35.33,35.4,28575.07335119276,35.37,35.45,35.33,35.4,28575.0734
2013-03-21 12:00:00,35.4,35.45,35.39,35.4,46434.49419568823,35.4,35.45,35.39,35.4,46434.4942
2013-03-21 12:30:00,35.41,35.51,35.41,35.5,30361.015435642305,35.41,35.51,35.41,35.5,30361.0154
2013-03-21 13:00:00,35.5,35.55,35.46,35.54,60722.03087128461,35.5,35.55,35.46,35.54,60722.0309
2013-03-21 13:30:00,35.53,35.53,35.43,35.44,49496.10919760173,35.53,35.53,35.43,35.44,49496.1092
2013-03-21 14:00:00,35.44,35.49,35.37,35.47,77560.9133818089,35.44,35.49,35.37,35.47,77560.9134
2013-03-21 14:30:00,35.47,35.53,35.47,35.49,23472.381681336905,35.47,35.53,35.47,35.49,23472.3817
2013-03-21 15:00:00,35.49,35.53,35.43,35.46,51537.18586554408,35.49,35.53,35.43,35.46,51537.1859
2013-03-21 15:30:00,35.46,35.53,35.39,35.51,180890.41969638984,35.46,35.53,35.39,35.51,180890.4197
2013-03-22 09:30:00,35.63,35.66,35.51,35.57,43372.87919377472,35.63,35.66,35.51,35.57,43372.8792
2013-03-22 10:00:00,35.57,35.69,35.57,35.66,48985.84003061615,35.57,35.69,35.57,35.66,48985.84
2013-03-22 10:30:00,35.66,35.68,35.63,35.65,36484.24543946932,35.66,35.68,35.63,35.65,36484.2454
2013-03-22 11:00:00,35.65,35.73,35.65,35.73,32402.092103584644,35.65,35.73,35.65,35.73,32402.0921
2013-03-22 11:30:00,35.72,35.73,35.59,35.59,30871.28460262789,35.72,35.73,35.59,35.59,30871.2846
2013-03-22 12:00:00,35.61,35.63,35.57,35.59,25768.59293277204,35.61,35.63,35.57,35.59,25768.5929
2013-03-22 12:30:00,35.59,35.61,35.52,35.57,17094.017094017094,35.59,35.61,35.52,35.57,17094.0171
2013-03-22 13:00:00,35.59,35.65,35.59,35.63,30361.015435642305,35.59,35.65,35.59,35.63,30361.0154
2013-03-22 13:30:00,35.62,35.62,35.55,35.55,15308.075009567548,35.62,35.62,35.55,35.55,15308.075
2013-03-22 14:00:00,35.57,35.58,35.53,35.55,20921.03584640898,35.57,35.58,35.53,35.55,20921.0358
2013-03-22 14:30:00,35.55,35.58,35.55,35.56,23982.65084832249,35.55,35.58,35.55,35.56,23982.6508
2013-03-22 15:00:00,35.56,35.57,35.49,35.5,34443.16877152698,35.56,35.57,35.49,35.5,34443.1688
2013-03-22 15:30:00,35.49,35.53,35.44,35.5,91848.45005740528,35.49,35.53,35.44,35.5,91848.4501
2013-03-25 09:30:00,35.66,35.82,35.48,35.82,40566.398775354,35.66,35.82,35.48,35.82,40566.3988
2013-03-25 10:00:00,35.81,35.86,35.69,35.72,51026.91669855849,35.81,35.86,35.69,35.72,51026.9167
2013-03-25 10:30:00,35.72,35.75,35.65,35.65,21941.57418038015,35.72,35.75,35.65,35.65,21941.5742
2013-03-25 11:00:00,35.65,35.66,35.5,35.55,43117.74461028192,35.65,35.66,35.5,35.55,43117.7446
2013-03-25 11:30:00,35.53,35.62,35.53,35.58,28830.207934685543,35.53,35.62,35.53,35.58,28830.2079
2013-03-25 12:00:00,35.57,35.58,35.4,35.4,60466.89628779182,35.57,35.58,35.4,35.4,60466.8963
2013-03-25 12:30:00,35.4,35.44,35.32,35.33,27554.535017221584,35.4,35.44,35.32,35.33,27554.535
2013-03-25 13:00:00,35.32,35.41,35.26,35.39,45669.09044520985,35.32,35.41,35.26,35.39,45669.0904
2013-03-25 13:30:00,35.39,35.53,35.32,35.51,32912.361270570225,35.39,35.53,35.32,35.51,32912.3613
2013-03-25 14:00:00,35.52,35.57,35.49,35.51,22962.11251435132,35.52,35.57,35.49,35.51,22962.1125
2013-03-25 14:30:00,35.5,35.5,35.42,35.43,33167.49585406302,35.5,35.5,35.42,35.43,33167.4959
2013-03-25 15:00:00,35.44,35.44,35.36,35.37,53323.12794999362,35.44,35.44,35.36,35.37,53323.1279
2013-03-25 15:30:00,35.38,35.44,35.34,35.39,157162.90343156015,35.38,35.44,35.34,35.39,157162.9034
2013-03-26 09:30:00,35.57,35.79,35.57,35.71,42352.340859803546,35.57,35.79,35.57,35.71,42352.3409
2013-03-26 10:00:00,35.71,35.82,35.66,35.71,35208.57252200536,35.71,35.82,35.66,35.71,35208.5725
2013-03-26 10:30:00,35.73,35.76,35.62,35.65,31126.41918612068,35.73,35.76,35.62,35.65,31126.4192
2013-03-26 11:00:00,35.64,35.67,35.6,35.62,10715.652506697284,35.64,35.67,35.6,35.62,10715.6525
2013-03-26 11:30:00,35.62,35.65,35.58,35.59,12246.460007654036,35.62,35.65,35.58,35.59,12246.46
2013-03-26 12:00:00,35.58,35.59,35.49,35.52,15818.344176553132,35.58,35.59,35.49,35.52,15818.3442
2013-03-26 12:30:00,35.55,35.58,35.53,35.55,9950.248756218904,35.55,35.58,35.53,35.55,9950.2488
2013-03-26 13:00:00,35.55,35.6,35.55,35.59,21176.170429901773,35.55,35.6,35.55,35.59,21176.1704
2013-03-26 13:30:00,35.59,35.6,35.56,35.59,16073.478760045926,35.59,35.6,35.56,35.59,16073.4788
2013-03-26 14:00:00,35.59,35.62,35.58,35.62,21941.57418038015,35.59,35.62,35.58,35.62,21941.5742
2013-03-26 14:30:00,35.62,35.64,35.6,35.62,33677.7650210486,35.62,35.64,35.6,35.62,33677.765
2013-03-26 15:00:00,35.62,35.69,35.6,35.67,110983.54381936471,35.62,35.69,35.6,35.67,110983.5438
2013-03-26 15:30:00,35.67,35.76,35.67,35.73,137517.54050261513,35.67,35.76,35.67,35.73,137517.5405
2013-03-27 09:30:00,35.51,35.51,35.36,35.4,51026.91669855849,35.51,35.51,35.36,35.4,51026.9167
2013-03-27 10:00:00,35.39,35.43,35.35,35.42,35973.976272483735,35.39,35.43,35.35,35.42,35973.9763
2013-03-27 10:30:00,35.42,35.56,35.42,35.51,29085.34251817834,35.42,35.56,35.42,35.51,29085.3425
2013-03-27 11:00:00,35.51,35.53,35.48,35.49,22196.708763872943,35.51,35.53,35.48,35.49,22196.7088
2013-03-27 11:30:00,35.51,35.6,35.5,35.6,17349.151677509886,35.51,35.6,35.5,35.6,17349.1517
2013-03-27 12:00:00,35.6,35.6,35.57,35.57,10460.51792320449,35.6,35.6,35.57,35.57,10460.5179
2013-03-27 12:30:00,35.57,35.62,35.57,35.61,11481.05625717566,35.57,35.62,35.57,35.61,11481.0563
2013-03-27 13:00:00,35.61,35.61,35.58,35.6,9439.97958923332,35.61,35.61,35.58,35.6,9439.9796
2013-03-27 13:30:00,35.6,35.68,35.6,35.68,9950.248756218904,35.6,35.68,35.6,35.68,9950.2488
2013-03-27 14:00:00,35.68,35.71,35.65,35.68,18879.95917846664,35.68,35.71,35.65,35.68,18879.9592
2013-03-27 14:30:00,35.71,35.72,35.66,35.72,26278.86209975762,35.71,35.72,35.66,35.72,26278.8621
2013-03-27 15:00:00,35.72,35.77,35.68,35.75,41586.93710932517,35.72,35.77,35.68,35.75,41586.9371
2013-03-27 15:30:00,35.75,35.77,35.7,35.75,99757.62214568185,35.75,35.77,35.7,35.75,99757.6221
2013-03-28 09:30:00,35.64,35.81,35.54,35.76,53323.12794999362,35.64,35.81,35.54,35.76,53323.1279
2013-03-28 10:00:00,35.76,35.9,35.75,35.9,28575.07335119276,35.76,35.9,35.75,35.9,28575.0734
2013-03-28 10:30:00,35.91,35.97,35.9,35.96,23727.516264829697,35.91,35.97,35.9,35.96,23727.5163
2013-03-28 11:00:00,35.96,36.02,35.94,36.0,24748.054598800867,35.96,36.02,35.94,36.0,24748.0546
2013-03-28 11:30:00,36.0,36.03,35.98,35.99,22962.11251435132,36.0,36.03,35.98,35.99,22962.1125
2013-03-28 12:00:00,35.99,36.01,35.94,35.96,25768.59293277204,35.99,36.01,35.94,35.96,25768.5929
2013-03-28 12:30:00,35.95,36.04,35.93,36.04,53323.12794999362,35.95,36.04,35.93,36.04,53323.1279
2013-03-28 13:00:00,36.04,36.06,35.99,36.06,39290.72585789004,36.04,36.06,35.99,36.06,39290.7259
2013-03-28 13:30:00,36.06,36.13,36.03,36.13,61742.56920525578,36.06,36.13,36.03,36.13,61742.5692
2013-03-28 14:00:00,36.13,36.17,36.07,36.17,76285.24046434494,36.13,36.17,36.07,36.17,76285.2405
2013-03-28 14:30:00,36.18,36.22,36.13,36.2,57660.41586937109,36.18,36.22,36.13,36.2,57660.4159
2013-03-28 15:00:00,36.2,36.23,36.15,36.21,90572.77713994132,36.2,36.23,36.15,36.21,90572.7771
2013-03-28 15:30:00,36.22,36.32,36.19,36.27,204873.0705447124,36.22,36.32,36.19,36.27,204873.0705
2013-04-01 09:30:00,36.11,36.31,36.11,36.15,89807.37338946294,36.11,36.31,36.11,36.15,89807.3734
2013-04-01 10:00:00,36.17,36.2,36.02,36.06,56639.87753539992,36.17,36.2,36.02,36.06,56639.8775
2013-04-01 10:30:00,36.06,36.09,35.99,35.99,31126.41918612068,36.06,36.09,35.99,35.99,31126.4192
2013-04-01 11:00:00,35.99,36.06,35.95,36.03,50006.37836458732,35.99,36.06,35.95,36.03,50006.3784
2013-04-01 11:30:00,36.04,36.07,36.04,36.05,18369.690011481056,36.04,36.07,36.04,36.05,18369.69
2013-04-01 12:00:00,36.05,36.05,35.96,35.98,29595.611685163927,36.05,36.05,35.96,35.98,29595.6117
2013-04-01 12:30:00,35.97,36.01,35.93,36.01,16583.74792703151,35.97,36.01,35.93,36.01,16583.7479
2013-04-01 13:00:00,36.0,36.03,35.98,36.03,9439.97958923332,36.0,36.03,35.98,36.03,9439.9796
2013-04-01 13:30:00,36.03,36.03,35.95,35.98,26023.72751626483,36.03,36.03,35.95,35.98,26023.7275
2013-04-01 14:00:00,35.99,36.0,35.95,35.95,24748.054598800867,35.99,36.0,35.95,35.95,24748.0546
2013-04-01 14:30:00,35.95,35.95,35.89,35.91,33677.7650210486,35.95,35.95,35.89,35.91,33677.765
2013-04-01 15:00:00,35.9,35.93,35.84,35.87,60977.1654547774,35.9,35.93,35.84,35.87,60977.1655
2013-04-01 15:30:00,35.88,36.03,35.83,36.01,218395.2034698304,35.88,36.03,35.83,36.01,218395.2035
2013-04-02 09:30:00,36.21,36.41,36.1,36.36,79346.85546625845,36.21,36.41,36.1,36.36,79346.8555
2013-04-02 10:00:00,36.34,36.38,36.26,36.29,75774.97129735936,36.34,36.38,36.26,36.29,75774.9713
2013-04-02 10:30:00,36.3,36.33,36.25,36.26,78071.18254879449,36.3,36.33,36.25,36.26,78071.1825
2013-04-02 11:00:00,36.25,36.29,36.21,36.21,41842.07169281796,36.25,36.29,36.21,36.21,41842.0717
2013-04-02 11:30:00,36.2,36.26,36.19,36.19,21686.43959688736,36.2,36.26,36.19,36.19,21686.4396
2013-04-02 12:00:00,36.19,36.25,36.15,36.16,25003.18918229366,36.19,36.25,36.15,36.16,25003.1892
2013-04-02 12:30:00,36.16,36.16,36.09,36.1,24748.054598800867,36.16,36.16,36.09,36.1,24748.0546
2013-04-02 13:00:00,36.1,36.2,36.09,36.19,22706.977930858528,36.1,36.2,36.09,36.19,22706.9779
2013-04-02 13:30:00,36.19,36.22,36.11,36.17,56129.60836841434,36.19,36.22,36.11,36.17,56129.6084
2013-04-02 14:00:00,36.17,36.2,36.06,36.07,40056.129608368414,36.17,36.2,36.06,36.07,40056.1296
2013-04-02 14:30:00,36.06,36.1,36.01,36.09,42607.47544329634,36.06,36.1,36.01,36.09,42607.4754
2013-04-02 15:00:00,36.09,36.1,36.03,36.05,48475.57086363056,36.09,36.1,36.03,36.05,48475.5709
2013-04-02 15:30:00,36.06,36.1,35.94,36.09,125526.2150784539,36.06,36.1,35.94,36.09,125526.2151
2013-04-03 09:30:00,36.06,36.11,35.9,36.01,46434.49419568823,36.06,36.11,35.9,36.01,46434.4942
2013-04-03 10:00:00,35.98,36.0,35.86,35.9,37249.6491899477,35.98,36.0,35.86,35.9,37249.6492
2013-04-03 10:30:00,35.93,35.93,35.82,35.82,28319.93876769996,35.93,35.93,35.82,35.82,28319.9388
2013-04-03 11:00:00,35.84,35.86,35.79,35.82,25513.458349279244,35.84,35.86,35.79,35.82,25513.4583
2013-04-03 11:30:00,35.83,35.91,35.81,35.9,27554.535017221584,35.83,35.91,35.81,35.9,27554.535
2013-04-03 12:00:00,35.91,35.92,35.88,35.91,15563.20959306034,35.91,35.92,35.88,35.91,15563.2096
2013-04-03 12:30:00,35.91,35.93,35.87,35.88,34443.16877152698,35.91,35.93,35.87,35.88,34443.1688
2013-04-03 13:00:00,35.89,35.91,35.8,35.81,43883.1483607603,35.89,35.91,35.8,35.81,43883.1484
2013-04-03 13:30:00,35.81,35.82,35.67,35.68,57660.41586937109,35.81,35.82,35.67,35.68,57660.4159
2013-04-03 14:00:00,35.67,35.73,35.65,35.71,51282.05128205128,35.67,35.73,35.65,35.71,51282.0513
2013-04-03 14:30:00,35.72,35.78,35.72,35.76,33167.49585406302,35.72,35.78,35.72,35.76,33167.4959
2013-04-03 15:00:00,35.77,35.78,35.66,35.68,46179.35961219543,35.77,35.78,35.66,35.68,46179.3596
2013-04-03 15:30:00,35.67,35.74,35.59,35.66,102308.96798060976,35.67,35.74,35.59,35.66,102308.968
2013-04-04 09:30:00,35.69,35.96,35.69,35.93,54598.80086745758,35.69,35.96,35.69,35.93,54598.8009
2013-04-04 10:00:00,35.96,36.06,35.74,35.79,53833.397116979206,35.96,36.06,35.74,35.79,53833.3971
2013-04-04 10:30:00,35.81,36.02,35.81,35.88,35718.84168899094,35.81,36.02,35.81,35.88,35718.8417
2013-04-04 11:00:00,35.89,35.95,35.83,35.84,40311.264191861206,35.89,35.95,35.83,35.84,40311.2642
2013-04-04 11:30:00,35.84,35.84,35.71,35.73,27299.40043372879,35.84,35.84,35.71,35.73,27299.4004
2013-04-04 12:00:00,35.72,35.73,35.65,35.68,28319.93876769996,35.72,35.73,35.65,35.68,28319.9388
2013-04-04 12:30:00,35.69,35.79,35.67,35.72,26533.99668325041,35.69,35.79,35.67,35.72,26533.9967
2013-04-04 13:00:00,35.72,35.76,35.68,35.76,21941.57418038015,35.72,35.76,35.68,35.76,21941.5742
2013-04-04 13:30:00,35.76,35.84,35.72,35.77,43883.1483607603,35.76,35.84,35.72,35.77,43883.1484
2013-04-04 14:00:00,35.77,35.9,35.77,35.86,40821.53335884679,35.77,35.9,35.77,35.86,40821.5334
2013-04-04 14:30:00,35.88,35.89,35.8,35.81,26789.131266743207,35.88,35.89,35.8,35.81,26789.1313
2013-04-04 15:00:00,35.81,35.84,35.79,35.8,39545.86044138283,35.81,35.84,35.79,35.8,39545.8604
2013-04-04 15:30:00,35.79,35.83,35.75,35.8,94399.7958923332,35.79,35.83,35.75,35.8,94399.7959
2013-04-05 09:30:00,35.44,35.45,35.24,35.28,119147.85049113409,35.44,35.45,35.24,35.28,119147.8505
2013-04-05 10:00:00,35.3,35.35,35.21,35.29,62252.83837224136,35.3,35.35,35.21,35.29,62252.8384
2013-04-05 10:30:00,35.3,35.33,35.22,35.26,45924.22502870264,35.3,35.33,35.22,35.26,45924.225
2013-04-05 11:00:00,35.27,35.32,35.24,35.26,69906.87587702513,35.27,35.32,35.24,35.26,69906.8759
2013-04-05 11:30:00,35.24,35.31,35.2,35.23,63528.511289705326,35.24,35.31,35.2,35.23,63528.5113
2013-04-05 12:00:00,35.24,35.26,35.2,35.22,28319.93876769996,35.24,35.26,35.2,35.22,28319.9388
2013-04-05 12:30:00,35.28,35.28,35.2,35.22,36229.11085597653,35.28,35.28,35.2,35.22,36229.1109
2013-04-05 13:00:00,35.22,35.31,35.22,35.27,18624.82459497385,35.22,35.31,35.22,35.27,18624.8246
2013-04-05 13:30:00,35.28,35.3,35.24,35.26,29850.74626865672,35.28,35.3,35.24,35.26,29850.7463
2013-04-05 14:00:00,35.26,35.32,35.21,35.3,66079.85712463324,35.26,35.32,35.21,35.3,66079.8571
2013-04-05 14:30:00,35.3,35.33,35.25,35.3,77560.9133818089,35.3,35.33,35.25,35.3,77560.9134
2013-04-05 15:00:00,35.28,35.31,35.25,35.31,60466.89628779182,35.28,35.31,35.25,35.31,60466.8963
2013-04-05 15:30:00,35.29,35.49,35.27,35.44,166602.88302079347,35.29,35.49,35.27,35.44,166602.883
2013-04-08 09:30:00,35.38,35.59,35.38,35.51,76285.24046434494,35.38,35.59,35.38,35.51,76285.2405
2013-04-08 10:00:00,35.52,35.57,35.46,35.53,89807.37338946294,35.52,35.57,35.46,35.53,89807.3734
2013-04-08 10:30:00,35.53,35.62,35.51,35.59,31636.688353106267,35.53,35.62,35.51,35.59,31636.6884
2013-04-08 11:00:00,35.59,35.64,35.56,35.58,34953.437938512565,35.59,35.64,35.56,35.58,34953.4379
2013-04-08 11:30:00,35.59,35.64,35.56,35.59,20410.7666794234,35.59,35.64,35.56,35.59,20410.7667
2013-04-08 12:00:00,35.61,35.62,35.57,35.61,15818.344176553132,35.61,35.62,35.57,35.61,15818.3442
2013-04-08 12:30:00,35.61,35.66,35.6,35.62,24748.054598800867,35.61,35.66,35.6,35.62,24748.0546
2013-04-08 13:00:00,35.62,35.66,35.61,35.61,19390.228345452226,35.62,35.66,35.61,35.61,19390.2283
2013-04-08 13:30:00,35.63,35.74,35.61,35.74,30616.150019135097,35.63,35.74,35.61,35.74,30616.15
2013-04-08 14:00:00,35.74,35.78,35.71,35.74,43372.87919377472,35.74,35.78,35.71,35.74,43372.8792
2013-04-08 14:30:00,35.74,35.78,35.72,35.73,38015.05294042608,35.74,35.78,35.72,35.73,38015.0529
2013-04-08 15:00:00,35.71,35.73,35.68,35.72,38525.32210741166,35.71,35.73,35.68,35.72,38525.3221
2013-04-08 15:30:00,35.73,35.82,35.7,35.82,127567.29174639624,35.73,35.82,35.7,35.82,127567.2917
2013-04-09 09:30:00,35.84,35.86,35.55,35.61,27299.40043372879,35.84,35.86,35.55,35.61,27299.4004
2013-04-09 10:00:00,35.64,35.66,35.57,35.59,25003.18918229366,35.64,35.66,35.57,35.59,25003.1892
2013-04-09 10:30:00,35.6,35.62,35.54,35.54,9950.248756218904,35.6,35.62,35.54,35.54,9950.2488
2013-04-09 11:00:00,35.51,35.54,35.4,35.46,22962.11251435132,35.51,35.54,35.4,35.46,22962.1125
2013-04-09 11:30:00,35.51,35.51,35.47,35.48,11225.921673682868,35.51,35.51,35.47,35.48,11225.9217
2013-04-09 12:00:00,35.48,35.49,35.45,35.49,8674.575838754943,35.48,35.49,35.45,35.49,8674.5758
2013-04-09 12:30:00,35.52,35.6,35.52,35.59,11736.190840668452,35.52,35.6,35.52,35.59,11736.1908
2013-04-09 13:00:00,35.6,35.75,35.59,35.75,16328.613343538718,35.6,35.75,35.59,35.75,16328.6133
2013-04-09 13:30:00,35.73,35.76,35.7,35.74,8674.575838754943,35.73,35.76,35.7,35.74,8674.5758
2013-04-09 14:00:00,35.73,35.79,35.73,35.77,47965.30169664498,35.73,35.79,35.73,35.77,47965.3017
2013-04-09 14:30:00,35.76,35.84,35.75,35.79,14542.67125908917,35.76,35.84,35.75,35.79,14542.6713
2013-04-09 15:00:00,35.8,35.8,35.75,35.75,17604.28626100268,35.8,35.8,35.75,35.75,17604.2863
2013-04-09 15:30:00,35.76,35.76,35.25,35.55,301824.2122719735,35.76,35.76,35.25,35.55,301824.2123
2013-04-10 09:30:00,35.59,35.8,35.52,35.71,48985.84003061615,35.59,35.8,35.52,35.71,48985.84
2013-04-10 10:00:00,35.7,35.82,35.7,35.82,38525.32210741166,35.7,35.82,35.7,35.82,38525.3221
2013-04-10 10:30:00,35.82,35.97,35.78,35.97,23727.516264829697,35.82,35.97,35.78,35.97,23727.5163
2013-04-10 11:00:00,35.98,36.06,35.91,35.93,30871.28460262789,35.98,36.06,35.91,35.93,30871.2846
2013-04-10 11:30:00,35.94,35.98,35.89,35.95,37249.6491899477,35.94,35.98,35.89,35.95,37249.6492
2013-04-10 12:00:00,35.95,36.0,35.91,35.94,36739.38002296211,35.95,36.0,35.91,35.94,36739.38
2013-04-10 12:30:00,35.97,36.1,35.97,36.08,29085.34251817834,35.97,36.1,35.97,36.08,29085.3425
2013-04-10 13:00:00,36.09,36.09,36.03,36.03,33167.49585406302,36.09,36.09,36.03,36.03,33167.4959
2013-04-10 13:30:00,36.03,36.05,35.95,35.97,33167.49585406302,36.03,36.05,35.95,35.97,33167.4959
2013-04-10 14:00:00,35.97,36.03,35.93,35.95,29595.611685163927,35.97,36.03,35.93,35.95,29595.6117
2013-04-10 14:30:00,35.93,36.01,35.9,36.01,27554.535017221584,35.93,36.01,35.9,36.01,27554.535
2013-04-10 15:00:00,36.0,36.02,35.94,36.01,41842.07169281796,36.0,36.02,35.94,36.01,41842.0717
2013-04-10 15:30:00,36.02,36.02,35.93,35.98,175277.4588595484,36.02,36.02,35.93,35.98,175277.4589
2013-04-11 09:30:00,36.09,36.28,35.96,36.2,50006.37836458732,36.09,36.28,35.96,36.2,50006.3784
2013-04-11 10:00:00,36.23,36.29,36.2,36.24,18624.82459497385,36.23,36.29,36.2,36.24,18624.8246
2013-04-11 10:30:00,36.24,36.24,36.15,36.2,30616.150019135097,36.24,36.24,36.15,36.2,30616.15
2013-04-11 11:00:00,36.2,36.22,36.15,36.21,29595.611685163927,36.2,36.22,36.15,36.21,29595.6117
2013-04-11 11:30:00,36.22,36.24,36.14,36.22,18624.82459497385,36.22,36.24,36.14,36.22,18624.8246
2013-04-11 12:00:00,36.22,36.24,36.14,36.16,30616.150019135097,36.22,36.24,36.14,36.16,30616.15
2013-04-11 12:30:00,36.16,36.25,36.08,36.23,66590.12629161883,36.16,36.25,36.08,36.23,66590.1263
2013-04-11 13:00:00,36.24,36.26,36.19,36.22,26278.86209975762,36.24,36.26,36.19,36.22,26278.8621
2013-04-11 13:30:00,36.22,36.26,36.18,36.2,26278.86209975762,36.22,36.26,36.18,36.2,26278.8621
2013-04-11 14:00:00,36.19,36.21,36.11,36.18,37249.6491899477,36.19,36.21,36.11,36.18,37249.6492
2013-04-11 14:30:00,36.18,36.23,36.16,36.2,38015.05294042608,36.18,36.23,36.16,36.2,38015.0529
2013-04-11 15:00:00,36.2,36.2,36.12,36.16,56129.60836841434,36.2,36.2,36.12,36.16,56129.6084
2013-04-11 15:30:00,36.15,36.2,36.06,36.19,117872.17757367012,36.15,36.2,36.06,36.19,117872.1776
2013-04-12 09:30:00,36.35,36.37,36.08,36.08,75519.83671386656,36.35,36.37,36.08,36.08,75519.8367
2013-04-12 10:00:00,36.04,36.11,36.0,36.04,28319.93876769996,36.04,36.11,36.0,36.04,28319.9388
2013-04-12 10:30:00,36.04,36.04,35.86,35.88,19390.228345452226,36.04,36.04,35.86,35.88,19390.2283
2013-04-12 11:00:00,35.9,36.02,35.86,36.02,14797.805842581964,35.9,36.02,35.86,36.02,14797.8058
2013-04-12 11:30:00,36.03,36.03,35.93,35.98,18369.690011481056,36.03,36.03,35.93,35.98,18369.69
2013-04-12 12:00:00,35.97,35.98,35.94,35.94,3571.884168899094,35.97,35.98,35.94,35.94,3571.8842
2013-04-12 12:30:00,35.97,36.0,35.94,35.97,14542.67125908917,35.97,36.0,35.94,35.97,14542.6713
2013-04-12 13:00:00,35.97,36.05,35.97,36.03,8674.575838754943,35.97,36.05,35.97,36.03,8674.5758
2013-04-12 13:30:00,36.01,36.04,35.88,35.93,71947.95254496747,36.01,36.04,35.88,35.93,71947.9525
2013-04-12 14:00:00,35.94,35.94,35.87,35.87,15308.075009567548,35.94,35.94,35.87,35.87,15308.075
2013-04-12 14:30:00,35.88,35.91,35.85,35.89,22451.84334736573,35.88,35.91,35.85,35.89,22451.8433
2013-04-12 15:00:00,35.9,35.97,35.9,35.93,45158.82127822426,35.9,35.97,35.9,35.93,45158.8213
2013-04-12 15:30:00,35.94,36.02,35.93,36.02,117872.17757367012,35.94,36.02,35.93,36.02,117872.1776
2013-04-15 09:30:00,36.0,36.15,35.92,35.98,37249.6491899477,36.0,36.15,35.92,35.98,37249.6492
2013-04-15 10:00:00,35.98,35.98,35.81,35.9,12246.460007654036,35.98,35.98,35.81,35.9,12246.46
2013-04-15 10:30:00,35.9,35.98,35.89,35.95,7654.037504783774,35.9,35.98,35.89,35.95,7654.0375
2013-04-15 11:00:00,35.95,35.95,35.79,35.79,10970.787090190075,35.95,35.95,35.79,35.79,10970.7871
2013-04-15 11:30:00,35.8,35.82,35.62,35.64,25003.18918229366,35.8,35.82,35.62,35.64,25003.1892
2013-04-15 12:00:00,35.62,35.62,35.5,35.51,15563.20959306034,35.62,35.62,35.5,35.51,15563.2096
2013-04-15 12:30:00,35.53,35.56,35.4,35.49,18624.82459497385,35.53,35.56,35.4,35.49,18624.8246
2013-04-15 13:00:00,35.52,35.56,35.5,35.55,36739.38002296211,35.52,35.56,35.5,35.55,36739.38
2013-04-15 13:30:00,35.55,35.56,35.49,35.53,7654.037504783774,35.55,35.56,35.49,35.53,7654.0375
2013-04-15 14:00:00,35.5,35.5,35.35,35.36,24748.054598800867,35.5,35.5,35.35,35.36,24748.0546
2013-04-15 14:30:00,35.37,35.45,35.28,35.28,30871.28460262789,35.37,35.45,35.28,35.28,30871.2846
2013-04-15 15:00:00,35.27,35.35,35.21,35.24,74499.2983798954,35.27,35.35,35.21,35.24,74499.2984
2013-04-15 15:30:00,35.25,35.31,35.16,35.28,182676.3617808394,35.25,35.31,35.16,35.28,182676.3618
2013-04-16 09:30:00,35.5,35.5,35.21,35.28,77050.64421482332,35.5,35.5,35.21,35.28,77050.6442
2013-04-16 10:00:00,35.3,35.34,35.27,35.3,26278.86209975762,35.3,35.34,35.27,35.3,26278.8621
2013-04-16 10:30:00,35.29,35.36,35.28,35.36,21176.170429901773,35.29,35.36,35.28,35.36,21176.1704
2013-04-16 11:00:00,35.37,35.51,35.37,35.5,28064.80418420717,35.37,35.51,35.37,35.5,28064.8042
2013-04-16 11:30:00,35.49,35.53,35.45,35.49,18369.690011481056,35.49,35.53,35.45,35.49,18369.69
2013-04-16 12:00:00,35.51,35.56,35.5,35.51,11991.325424161245,35.51,35.56,35.5,35.51,11991.3254
2013-04-16 12:30:00,35.53,35.61,35.51,35.6,22706.977930858528,35.53,35.61,35.51,35.6,22706.9779
2013-04-16 13:00:00,35.6,35.61,35.55,35.55,26023.72751626483,35.6,35.61,35.55,35.55,26023.7275
2013-04-16 13:30:00,35.58,35.62,35.55,35.59,19135.09376195944,35.58,35.62,35.55,35.59,19135.0938
2013-04-16 14:00:00,35.58,35.61,35.55,35.6,23217.247097844112,35.58,35.61,35.55,35.6,23217.2471
2013-04-16 14:30:00,35.58,35.62,35.55,35.56,33167.49585406302,35.58,35.62,35.55,35.56,33167.4959
2013-04-16 15:00:00,35.55,35.69,35.55,35.69,28319.93876769996,35.55,35.69,35.55,35.69,28319.9388
2013-04-16 15:30:00,35.7,35.82,35.68,35.76,96440.87256027554,35.7,35.82,35.68,35.76,96440.8726
2013-04-17 09:30:00,35.42,35.48,35.28,35.35,35718.84168899094,35.42,35.48,35.28,35.35,35718.8417
2013-04-17 10:00:00,35.34,35.36,35.18,35.25,35463.70710549815,35.34,35.36,35.18,35.25,35463.7071
2013-04-17 10:30:00,35.27,35.28,35.17,35.19,41586.93710932517,35.27,35.28,35.17,35.19,41586.9371
2013-04-17 11:00:00,35.15,35.28,35.1,35.22,32146.95752009185,35.15,35.28,35.1,35.22,32146.9575
2013-04-17 11:30:00,35.26,35.29,35.13,35.25,34953.437938512565,35.26,35.29,35.13,35.25,34953.4379
2013-04-17 12:00:00,35.27,35.27,35.08,35.08,75774.97129735936,35.27,35.27,35.08,35.08,75774.9713
2013-04-17 12:30:00,35.1,35.16,35.04,35.16,26023.72751626483,35.1,35.16,35.04,35.16,26023.7275
2013-04-17 13:00:00,35.17,35.29,35.15,35.29,35718.84168899094,35.17,35.29,35.15,35.29,35718.8417
2013-04-17 13:30:00,35.24,35.36,35.22,35.3,28064.80418420717,35.24,35.36,35.22,35.3,28064.8042
2013-04-17 14:00:00,35.31,35.32,35.21,35.27,33932.899604541395,35.31,35.32,35.21,35.27,33932.8996
2013-04-17 14:30:00,35.25,35.3,35.17,35.25,40056.129608368414,35.25,35.3,35.17,35.25,40056.1296
2013-04-17 15:00:00,35.22,35.37,35.21,35.33,48475.57086363056,35.22,35.37,35.21,35.33,48475.5709
2013-04-17 15:30:00,35.33,35.43,35.26,35.41,142365.09758897818,35.33,35.43,35.26,35.41,142365.0976
2013-04-18 09:30:00,35.43,35.48,35.22,35.31,51537.18586554408,35.43,35.48,35.22,35.31,51537.1859
2013-04-18 10:00:00,35.27,35.31,35.12,35.28,88531.70047199898,35.27,35.31,35.12,35.28,88531.7005
2013-04-18 10:30:00,35.29,35.47,35.29,35.46,27299.40043372879,35.29,35.47,35.29,35.46,27299.4004
2013-04-18 11:00:00,35.44,35.46,35.39,35.4,21176.170429901773,35.44,35.46,35.39,35.4,21176.1704
2013-04-18 11:30:00,35.4,35.44,35.33,35.35,74244.1637964026,35.4,35.44,35.33,35.35,74244.1638
2013-04-18 12:00:00,35.37,35.37,35.27,35.3,20665.901262916188,35.37,35.37,35.27,35.3,20665.9013
2013-04-18 12:30:00,35.27,35.29,35.22,35.25,24492.920015308075,35.27,35.29,35.22,35.25,24492.92
2013-04-18 13:00:00,35.25,35.29,35.22,35.26,22962.11251435132,35.25,35.29,35.22,35.26,22962.1125
2013-04-18 13:30:00,35.27,35.29,35.22,35.28,46434.49419568823,35.27,35.29,35.22,35.28,46434.4942
2013-04-18 14:00:00,35.26,35.26,35.11,35.16,38015.05294042608,35.26,35.26,35.11,35.16,38015.0529
2013-04-18 14:30:00,35.18,35.19,35.1,35.14,34443.16877152698,35.18,35.19,35.1,35.14,34443.1688
2013-04-18 15:00:00,35.17,35.21,35.11,35.18,49496.10919760173,35.17,35.21,35.11,35.18,49496.1092
2013-04-18 15:30:00,35.2,35.36,35.2,35.33,164306.67176935833,35.2,35.36,35.2,35.33,164306.6718
2013-04-19 09:30:00,35.11,35.78,35.11,35.42,111493.8129863503,35.11,35.78,35.11,35.42,111493.813
2013-04-19 10:00:00,35.4,35.53,35.37,35.52,34188.03418803419,35.4,35.53,35.37,35.52,34188.0342
2013-04-19 10:30:00,35.52,35.68,35.5,35.66,32657.22668707744,35.52,35.68,35.5,35.66,32657.2267
2013-04-19 11:00:00,35.68,35.86,35.63,35.84,32912.361270570225,35.68,35.86,35.63,35.84,32912.3613
2013-04-19 11:30:00,35.84,35.9,35.82,35.86,45669.09044520985,35.84,35.9,35.82,35.86,45669.0904
2013-04-19 12:00:00,35.86,35.86,35.78,35.78,13011.863758132416,35.86,35.86,35.78,35.78,13011.8638
2013-04-19 12:30:00,35.78,35.79,35.68,35.72,17604.28626100268,35.78,35.79,35.68,35.72,17604.2863
2013-04-19 13:00:00,35.71,35.8,35.69,35.8,58936.088786835055,35.71,35.8,35.69,35.8,58936.0888
2013-04-19 13:30:00,35.78,35.82,35.74,35.79,20665.901262916188,35.78,35.82,35.74,35.79,20665.9013
2013-04-19 14:00:00,35.8,35.89,35.79,35.89,23217.247097844112,35.8,35.89,35.79,35.89,23217.2471
2013-04-19 14:30:00,35.88,35.89,35.8,35.81,29595.611685163927,35.88,35.89,35.8,35.81,29595.6117
2013-04-19 15:00:00,35.8,35.92,35.76,35.92,85725.22005357826,35.8,35.92,35.76,35.92,85725.2201
2013-04-19 15:30:00,35.91,35.93,35.84,35.84,126036.48424543948,35.91,35.93,35.84,35.84,126036.4842
2013-04-22 09:30:00,35.91,35.93,35.51,35.63,30105.880852149512,35.91,35.93,35.51,35.63,30105.8809
2013-04-22 10:00:00,35.6,35.6,35.42,35.53,28319.93876769996,35.6,35.6,35.42,35.53,28319.9388
2013-04-22 10:30:00,35.56,35.62,35.53,35.6,11225.921673682868,35.56,35.62,35.53,35.6,11225.9217
2013-04-22 11:00:00,35.64,35.64,35.58,35.64,8674.575838754943,35.64,35.64,35.58,35.64,8674.5758
2013-04-22 11:30:00,35.62,35.73,35.61,35.71,14032.402092103584,35.62,35.73,35.61,35.71,14032.4021
2013-04-22 12:00:00,35.73,35.82,35.72,35.8,18369.690011481056,35.73,35.82,35.72,35.8,18369.69
2013-04-22 12:30:00,35.8,35.82,35.76,35.77,10970.787090190075,35.8,35.82,35.76,35.77,10970.7871
2013-04-22 13:00:00,35.78,35.79,35.72,35.73,9439.97958923332,35.78,35.79,35.72,35.73,9439.9796
2013-04-22 13:30:00,35.75,35.79,35.71,35.76,14542.67125908917,35.75,35.79,35.71,35.76,14542.6713
2013-04-22 14:00:00,35.78,35.82,35.73,35.81,44903.68669473147,35.78,35.82,35.73,35.81,44903.6867
2013-04-22 14:30:00,35.8,35.86,35.77,35.77,20665.901262916188,35.8,35.86,35.77,35.77,20665.9013
2013-04-22 15:00:00,35.78,35.78,35.69,35.71,57405.2812858783,35.78,35.78,35.69,35.71,57405.2813
2013-04-22 15:30:00,35.69,35.71,35.54,35.57,159969.38384998086,35.69,35.71,35.54,35.57,159969.3838
2013-04-23 09:30:00,35.74,35.84,35.37,35.47,233958.41306289067,35.74,35.84,35.37,35.47,233958.4131
2013-04-23 10:00:00,35.48,35.64,35.38,35.41,182421.2271973466,35.48,35.64,35.38,35.41,182421.2272
2013-04-23 10:30:00,35.42,35.46,35.26,35.27,107411.65965046562,35.42,35.46,35.26,35.27,107411.6597
2013-04-23 11:00:00,35.26,35.31,35.24,35.26,74244.1637964026,35.26,35.31,35.24,35.26,74244.1638
2013-04-23 11:30:00,35.26,35.28,35.2,35.22,91083.0463069269,35.26,35.28,35.2,35.22,91083.0463
2013-04-23 12:00:00,35.23,35.23,35.1,35.13,140834.29008802143,35.23,35.23,35.1,35.13,140834.2901
2013-04-23 12:30:00,35.13,35.24,35.13,35.23,39290.72585789004,35.13,35.24,35.13,35.23,39290.7259
2013-04-23 13:00:00,35.23,35.24,34.84,35.2,91083.0463069269,35.23,35.24,34.84,35.2,91083.0463
2013-04-23 13:30:00,35.22,35.26,35.2,35.24,67610.66462559,35.22,35.26,35.2,35.24,67610.6646
2013-04-23 14:00:00,35.25,35.25,35.16,35.21,80112.25921673683,35.25,35.25,35.16,35.21,80112.2592
2013-04-23 14:30:00,35.21,35.28,35.2,35.28,64549.049623676496,35.21,35.28,35.2,35.28,64549.0496
2013-04-23 15:00:00,35.27,35.28,35.2,35.24,226814.64472509248,35.27,35.28,35.2,35.24,226814.6447
2013-04-23 15:30:00,35.25,35.26,35.12,35.21,480418.4207169282,35.25,35.26,35.12,35.21,480418.4207
2013-04-24 09:30:00,35.09,35.34,35.09,35.28,89807.37338946294,35.09,35.34,35.09,35.28,89807.3734
2013-04-24 10:00:00,35.28,35.29,35.14,35.19,84959.81630309988,35.28,35.29,35.14,35.19,84959.8163
2013-04-24 10:30:00,35.18,35.25,35.11,35.17,162520.7296849088,35.18,35.25,35.11,35.17,162520.7297
2013-04-24 11:00:00,35.17,35.2,35.13,35.14,48985.84003061615,35.17,35.2,35.13,35.14,48985.84
2013-04-24 11:30:00,35.15,35.18,35.09,35.09,68631.20295956117,35.15,35.18,35.09,35.09,68631.203
2013-04-24 12:00:00,35.11,35.13,35.08,35.12,53323.12794999362,35.11,35.13,35.08,35.12,53323.1279
2013-04-24 12:30:00,35.12,35.14,35.08,35.1,61487.434621762986,35.12,35.14,35.08,35.1,61487.4346
2013-04-24 13:00:00,35.08,35.2,35.08,35.18,44138.28294425309,35.08,35.2,35.08,35.18,44138.2829
2013-04-24 13:30:00,35.18,35.22,35.16,35.17,35463.70710549815,35.18,35.22,35.16,35.17,35463.7071
2013-04-24 14:00:00,35.17,35.2,35.14,35.2,45158.82127822426,35.17,35.2,35.14,35.2,45158.8213
2013-04-24 14:30:00,35.21,35.22,35.18,35.2,54088.531700472,35.21,35.22,35.18,35.2,54088.5317
2013-04-24 15:00:00,35.2,35.23,35.18,35.21,75264.70213037377,35.2,35.23,35.18,35.21,75264.7021
2013-04-24 15:30:00,35.22,35.24,35.08,35.11,192626.6105370583,35.22,35.24,35.08,35.11,192626.6105
2013-04-25 09:30:00,35.24,35.34,35.14,35.29,45158.82127822426,35.24,35.34,35.14,35.29,45158.8213
2013-04-25 10:00:00,35.32,35.35,35.25,35.3,47199.8979461666,35.32,35.35,35.25,35.3,47199.8979
2013-04-25 10:30:00,35.3,35.31,35.25,35.26,60722.03087128461,35.3,35.31,35.25,35.26,60722.0309
2013-04-25 11:00:00,35.28,35.29,35.25,35.28,13777.267508610792,35.28,35.29,35.25,35.28,13777.2675
2013-04-25 11:30:00,35.28,35.35,35.24,35.24,49496.10919760173,35.28,35.35,35.24,35.24,49496.1092
2013-04-25 12:00:00,35.26,35.27,35.21,35.24,17604.28626100268,35.26,35.27,35.21,35.24,17604.2863
2013-04-25 12:30:00,35.23,35.3,35.22,35.28,15563.20959306034,35.23,35.3,35.22,35.28,15563.2096
2013-04-25 13:00:00,35.28,35.28,35.24,35.28,47455.0325296594,35.28,35.28,35.24,35.28,47455.0325
2013-04-25 13:30:00,35.26,35.28,35.24,35.26,21431.305013394565,35.26,35.28,35.24,35.26,21431.305
2013-04-25 14:00:00,35.26,35.28,35.24,35.26,50261.51294808011,35.26,35.28,35.24,35.26,50261.5129
2013-04-25 14:30:00,35.25,35.26,35.18,35.19,49240.97461410894,35.25,35.26,35.18,35.19,49240.9746
2013-04-25 15:00:00,35.18,35.2,35.12,35.16,76285.24046434494,35.18,35.2,35.12,35.16,76285.2405
2013-04-25 15:30:00,35.15,35.24,35.15,35.22,169154.2288557214,35.15,35.24,35.15,35.22,169154.2289
2013-04-26 09:30:00,35.24,35.43,35.2,35.4,90572.77713994132,35.24,35.43,35.2,35.4,90572.7771
2013-04-26 10:00:00,35.41,35.42,35.18,35.28,83173.87421865034,35.41,35.42,35.18,35.28,83173.8742
2013-04-26 10:30:00,35.26,35.29,35.18,35.21,58425.81961984947,35.26,35.29,35.18,35.21,58425.8196
2013-04-26 11:00:00,35.22,35.26,35.17,35.17,37759.91835693328,35.22,35.26,35.17,35.17,37759.9184
2013-04-26 11:30:00,35.19,35.2,35.08,35.12,34443.16877152698,35.19,35.2,35.08,35.12,34443.1688
2013-04-26 12:00:00,35.1,35.12,35.03,35.05,85725.22005357826,35.1,35.12,35.03,35.05,85725.2201
2013-04-26 12:30:00,35.08,35.11,35.06,35.11,26789.131266743207,35.08,35.11,35.06,35.11,26789.1313
2013-04-26 13:00:00,35.1,35.11,35.05,35.07,35973.976272483735,35.1,35.11,35.05,35.07,35973.9763
2013-04-26 13:30:00,35.07,35.07,35.01,35.05,49751.24378109453,35.07,35.07,35.01,35.05,49751.2438
2013-04-26 14:00:00,35.04,35.07,35.02,35.06,48475.57086363056,35.04,35.07,35.02,35.06,48475.5709
2013-04-26 14:30:00,35.06,35.17,35.06,35.16,23982.65084832249,35.06,35.17,35.06,35.16,23982.6508
2013-04-26 15:00:00,35.18,35.19,35.14,35.17,79091.72088276566,35.18,35.19,35.14,35.17,79091.7209
2013-04-26 15:30:00,35.17,35.18,35.15,35.18,87256.02755453502,35.17,35.18,35.15,35.18,87256.0276
2013-04-29 09:30:00,35.23,35.35,35.07,35.26,349789.51396861847,35.23,35.35,35.07,35.26,349789.514
2013-04-29 10:00:00,35.25,35.31,35.24,35.28,54853.935450950376,35.25,35.31,35.24,35.28,54853.9355
2013-04-29 10:30:00,35.28,35.29,35.24,35.26,52047.45503252966,35.28,35.29,35.24,35.26,52047.455
2013-04-29 11:00:00,35.27,35.27,35.2,35.26,62507.97295573416,35.27,35.27,35.2,35.26,62507.973
2013-04-29 11:30:00,35.23,35.26,35.2,35.22,62507.97295573416,35.23,35.26,35.2,35.22,62507.973
2013-04-29 12:00:00,35.22,35.28,35.22,35.24,64549.049623676496,35.22,35.28,35.22,35.24,64549.0496
2013-04-29 12:30:00,35.26,35.28,35.24,35.26,23472.381681336905,35.26,35.28,35.24,35.26,23472.3817
2013-04-29 13:00:00,35.27,35.28,35.21,35.24,34953.437938512565,35.27,35.28,35.21,35.24,34953.4379
2013-04-29 13:30:00,35.24,35.28,35.24,35.25,47455.0325296594,35.24,35.28,35.24,35.25,47455.0325
2013-04-29 14:00:00,35.25,35.27,35.24,35.26,51282.05128205128,35.25,35.27,35.24,35.26,51282.0513
2013-04-29 14:30:00,35.26,35.26,35.22,35.22,96951.14172726111,35.26,35.26,35.22,35.22,96951.1417
2013-04-29 15:00:00,35.24,35.26,35.21,35.26,52047.45503252966,35.24,35.26,35.21,35.26,52047.455
2013-04-29 15:30:00,35.26,35.28,35.23,35.25,96440.87256027554,35.26,35.28,35.23,35.25,96440.8726
2013-04-30 09:30:00,35.18,35.22,35.04,35.14,94399.7958923332,35.18,35.22,35.04,35.14,94399.7959
2013-04-30 10:00:00,35.13,35.2,35.05,35.13,91338.1808904197,35.13,35.2,35.05,35.13,91338.1809
2013-04-30 10:30:00,35.11,35.27,35.1,35.27,31381.553769613474,35.11,35.27,35.1,35.27,31381.5538
2013-04-30 11:00:00,35.27,35.3,35.25,35.28,39290.72585789004,35.27,35.3,35.25,35.28,39290.7259
2013-04-30 11:30:00,35.28,35.43,35.28,35.38,56129.60836841434,35.28,35.43,35.28,35.38,56129.6084
2013-04-30 12:00:00,35.36,35.38,35.3,35.34,61997.70378874857,35.36,35.38,35.3,35.34,61997.7038
2013-04-30 12:30:00,35.35,35.37,35.31,35.34,82408.47046817196,35.35,35.37,35.31,35.34,82408.4705
2013-04-30 13:00:00,35.35,35.4,35.33,35.39,44648.55211123868,35.35,35.4,35.33,35.39,44648.5521
2013-04-30 13:30:00,35.39,35.46,35.37,35.44,38015.05294042608,35.39,35.46,35.37,35.44,38015.0529
2013-04-30 14:00:00,35.44,35.45,35.36,35.36,78836.58629927287,35.44,35.45,35.36,35.36,78836.5863
2013-04-30 14:30:00,35.36,35.36,35.29,35.3,83429.00880214313,35.36,35.36,35.29,35.3,83429.0088
2013-04-30 15:00:00,35.31,35.34,35.25,35.31,96951.14172726111,35.31,35.34,35.25,35.31,96951.1417
2013-04-30 15:30:00,35.33,35.43,35.31,35.43,460007.6540375048,35.33,35.43,35.31,35.43,460007.654
2013-05-01 09:30:00,35.32,35.37,35.16,35.19,58425.81961984947,35.32,35.37,35.16,35.19,58425.8196
2013-05-01 10:00:00,35.19,35.28,35.17,35.26,30871.28460262789,35.19,35.28,35.17,35.26,30871.2846
2013-05-01 10:30:00,35.25,35.4,35.24,35.33,90317.64255644853,35.25,35.4,35.24,35.33,90317.6426
2013-05-01 11:00:00,35.34,35.34,35.28,35.34,41331.802525832376,35.34,35.34,35.28,35.34,41331.8025
2013-05-01 11:30:00,35.31,35.33,35.18,35.25,52557.72419951524,35.31,35.33,35.18,35.25,52557.7242
2013-05-01 12:00:00,35.26,35.27,35.19,35.27,30871.28460262789,35.26,35.27,35.19,35.27,30871.2846
2013-05-01 12:30:00,35.25,35.28,35.21,35.22,31636.688353106267,35.25,35.28,35.21,35.22,31636.6884
2013-05-01 13:00:00,35.24,35.25,35.11,35.12,52812.85878300804,35.24,35.25,35.11,35.12,52812.8588
2013-05-01 13:30:00,35.15,35.15,35.04,35.13,41331.802525832376,35.15,35.15,35.04,35.13,41331.8025
2013-05-01 14:00:00,35.12,35.16,35.08,35.1,69906.87587702513,35.12,35.16,35.08,35.1,69906.8759
2013-05-01 14:30:00,35.11,35.16,35.04,35.1,57660.41586937109,35.11,35.16,35.04,35.1,57660.4159
2013-05-01 15:00:00,35.09,35.1,35.03,35.03,68631.20295956117,35.09,35.1,35.03,35.03,68631.203
2013-05-01 15:30:00,35.03,35.09,35.02,35.08,165327.2101033295,35.03,35.09,35.02,35.08,165327.2101
2013-05-02 09:30:00,35.1,35.22,34.97,34.98,77560.9133818089,35.1,35.22,34.97,34.98,77560.9134
2013-05-02 10:00:00,34.98,35.17,34.95,35.16,85470.08547008547,34.98,35.17,34.95,35.16,85470.0855
2013-05-02 10:30:00,35.16,35.21,35.15,35.2,67355.5300420972,35.16,35.21,35.15,35.2,67355.53
2013-05-02 11:00:00,35.19,35.21,35.14,35.15,116341.37007271335,35.19,35.21,35.14,35.15,116341.3701
2013-05-02 11:30:00,35.15,35.27,35.15,35.24,29595.611685163927,35.15,35.27,35.15,35.24,29595.6117
2013-05-02 12:00:00,35.26,35.28,35.24,35.27,21431.305013394565,35.26,35.28,35.24,35.27,21431.305
2013-05-02 12:30:00,35.29,35.3,35.25,35.27,31636.688353106267,35.29,35.3,35.25,35.27,31636.6884
2013-05-02 13:00:00,35.26,35.29,35.24,35.29,38015.05294042608,35.26,35.29,35.24,35.29,38015.0529
2013-05-02 13:30:00,35.28,35.29,35.26,35.28,25513.458349279244,35.28,35.29,35.26,35.28,25513.4583
2013-05-02 14:00:00,35.27,35.29,35.26,35.28,43372.87919377472,35.27,35.29,35.26,35.28,43372.8792
2013-05-02 14:30:00,35.27,35.29,35.22,35.23,70162.01046051792,35.27,35.29,35.22,35.23,70162.0105
2013-05-02 15:00:00,35.22,35.33,35.22,35.3,38015.05294042608,35.22,35.33,35.22,35.3,38015.0529
2013-05-02 15:30:00,35.3,35.35,35.3,35.3,91848.45005740528,35.3,35.35,35.3,35.3,91848.4501
2013-05-03 09:30:00,35.62,35.69,35.25,35.59,55619.33920142875,35.62,35.69,35.25,35.59,55619.3392
2013-05-03 10:00:00,35.6,35.7,35.59,35.68,19645.36292894502,35.6,35.7,35.59,35.68,19645.3629
2013-05-03 10:30:00,35.68,35.73,35.67,35.73,30871.28460262789,35.68,35.73,35.67,35.73,30871.2846
2013-05-03 11:00:00,35.73,35.76,35.69,35.73,34953.437938512565,35.73,35.76,35.69,35.73,34953.4379
2013-05-03 11:30:00,35.76,35.86,35.73,35.8,101033.2950631458,35.76,35.86,35.73,35.8,101033.2951
2013-05-03 12:00:00,35.8,35.82,35.77,35.8,33677.7650210486,35.8,35.82,35.77,35.8,33677.765
2013-05-03 12:30:00,35.8,35.84,35.77,35.84,30871.28460262789,35.8,35.84,35.77,35.84,30871.2846
2013-05-03 13:00:00,35.83,35.85,35.76,35.76,33167.49585406302,35.83,35.85,35.76,35.76,33167.4959
2013-05-03 13:30:00,35.75,35.78,35.74,35.74,29340.47710167113,35.75,35.78,35.74,35.74,29340.4771
2013-05-03 14:00:00,35.75,35.79,35.75,35.76,21941.57418038015,35.75,35.79,35.75,35.76,21941.5742
2013-05-03 14:30:00,35.76,35.76,35.72,35.76,43883.1483607603,35.76,35.76,35.72,35.76,43883.1484
2013-05-03 15:00:00,35.75,35.77,35.71,35.75,67610.66462559,35.75,35.77,35.71,35.75,67610.6646
2013-05-03 15:30:00,35.74,35.76,35.55,35.56,236764.89348131145,35.74,35.76,35.55,35.56,236764.8935
2013-05-06 09:30:00,35.56,35.71,35.45,35.58,54343.66628396479,35.56,35.71,35.45,35.58,54343.6663
2013-05-06 10:00:00,35.59,35.65,35.59,35.62,50261.51294808011,35.59,35.65,35.59,35.62,50261.5129
2013-05-06 10:30:00,35.61,35.66,35.58,35.62,98737.08381171068,35.61,35.66,35.58,35.62,98737.0838
2013-05-06 11:00:00,35.63,35.72,35.59,35.72,29340.47710167113,35.63,35.72,35.59,35.72,29340.4771
2013-05-06 11:30:00,35.72,35.77,35.65,35.77,31126.41918612068,35.72,35.77,35.65,35.77,31126.4192
2013-05-06 12:00:00,35.76,35.82,35.76,35.8,29850.74626865672,35.76,35.82,35.76,35.8,29850.7463
2013-05-06 12:30:00,35.8,35.91,35.79,35.89,77050.64421482332,35.8,35.91,35.79,35.89,77050.6442
2013-05-06 13:00:00,35.89,35.92,35.87,35.88,94144.6613088404,35.89,35.92,35.87,35.88,94144.6613
2013-05-06 13:30:00,35.88,35.91,35.85,35.89,63528.511289705326,35.88,35.91,35.85,35.89,63528.5113
2013-05-06 14:00:00,35.9,35.91,35.77,35.82,87511.16213802781,35.9,35.91,35.77,35.82,87511.1621
2013-05-06 14:30:00,35.82,35.82,35.75,35.8,63528.511289705326,35.82,35.82,35.75,35.8,63528.5113
2013-05-06 15:00:00,35.8,35.8,35.74,35.75,76795.50963133053,35.8,35.8,35.74,35.75,76795.5096
2013-05-06 15:30:00,35.77,35.8,35.69,35.73,134966.1946676872,35.77,35.8,35.69,35.73,134966.1947
2013-05-07 09:30:00,35.37,35.8,35.11,35.71,147212.65467534124,35.37,35.8,35.11,35.71,147212.6547
2013-05-07 10:00:00,35.72,35.73,35.53,35.67,60211.761704299024,35.72,35.73,35.53,35.67,60211.7617
2013-05-07 10:30:00,35.67,35.74,35.65,35.69,37759.91835693328,35.67,35.74,35.65,35.69,37759.9184
2013-05-07 11:00:00,35.69,35.76,35.66,35.73,72713.35629544585,35.69,35.76,35.66,35.73,72713.3563
2013-05-07 11:30:00,35.73,35.91,35.73,35.87,169919.63260619977,35.73,35.91,35.73,35.87,169919.6326
2013-05-07 12:00:00,35.88,35.95,35.79,35.8,46689.62877918102,35.88,35.95,35.79,35.8,46689.6288
2013-05-07 12:30:00,35.78,35.99,35.78,35.98,48475.57086363056,35.78,35.99,35.78,35.98,48475.5709
2013-05-07 13:00:00,35.98,36.06,35.95,36.04,114300.29340477102,35.98,36.06,35.95,36.04,114300.2934
2013-05-07 13:30:00,36.04,36.09,36.02,36.02,67355.5300420972,36.04,36.09,36.02,36.02,67355.53
2013-05-07 14:00:00,36.02,36.03,35.94,36.0,77305.77879831611,36.02,36.03,35.94,36.0,77305.7788
2013-05-07 14:30:00,35.99,36.12,35.94,36.1,99247.35297869626,35.99,36.12,35.94,36.1,99247.353
2013-05-07 15:00:00,36.1,36.1,36.05,36.06,102308.96798060976,36.1,36.1,36.05,36.06,102308.968
2013-05-07 15:30:00,36.06,36.1,35.97,36.04,238040.56639877532,36.06,36.1,35.97,36.04,238040.5664
2013-05-08 09:30:00,35.93,36.22,35.72,35.94,159714.24926648807,35.93,36.22,35.72,35.94,159714.2493
2013-05-08 10:00:00,36.02,36.25,35.97,36.25,47965.30169664498,36.02,36.25,35.97,36.25,47965.3017
2013-05-08 10:30:00,36.25,36.31,36.12,36.13,107411.65965046562,36.25,36.31,36.12,36.13,107411.6597
2013-05-08 11:00:00,36.16,36.35,36.15,36.34,36994.5146064549,36.16,36.35,36.15,36.34,36994.5146
2013-05-08 11:30:00,36.33,36.34,36.26,36.26,34953.437938512565,36.33,36.34,36.26,36.26,34953.4379
2013-05-08 12:00:00,36.26,36.34,36.2,36.32,46944.76336267381,36.26,36.34,36.2,36.32,46944.7634
2013-05-08 12:30:00,36.32,36.35,36.29,36.3,39035.59127439725,36.32,36.35,36.29,36.3,39035.5913
2013-05-08 13:00:00,36.3,36.38,36.29,36.37,42607.47544329634,36.3,36.38,36.29,36.37,42607.4754
2013-05-08 13:30:00,36.38,36.38,36.3,36.36,47199.8979461666,36.38,36.38,36.3,36.36,47199.8979
2013-05-08 14:00:00,36.35,36.35,36.25,36.32,43372.87919377472,36.35,36.35,36.25,36.32,43372.8792
2013-05-08 14:30:00,36.33,36.33,36.21,36.24,58170.68503635668,36.33,36.33,36.21,36.24,58170.685
2013-05-08 15:00:00,36.24,36.35,36.24,36.34,71692.81796147468,36.24,36.35,36.24,36.34,71692.818
2013-05-08 15:30:00,36.34,36.47,36.31,36.47,184462.3038652889,36.34,36.47,36.31,36.47,184462.3039
2013-05-09 09:30:00,36.33,36.51,36.33,36.38,97971.6800612323,36.33,36.51,36.33,36.38,97971.6801
2013-05-09 10:00:00,36.4,36.51,36.35,36.37,37504.78377344049,36.4,36.51,36.35,36.37,37504.7838
2013-05-09 10:30:00,36.39,36.56,36.39,36.56,38015.05294042608,36.39,36.56,36.39,36.56,38015.0529
2013-05-09 11:00:00,36.55,36.63,36.53,36.61,30871.28460262789,36.55,36.63,36.53,36.61,30871.2846
2013-05-09 11:30:00,36.6,36.6,36.52,36.54,27554.535017221584,36.6,36.6,36.52,36.54,27554.535
2013-05-09 12:00:00,36.53,36.54,36.41,36.45,23727.516264829697,36.53,36.54,36.41,36.45,23727.5163
2013-05-09 12:30:00,36.49,36.53,36.49,36.52,9950.248756218904,36.49,36.53,36.49,36.52,9950.2488
2013-05-09 13:00:00,36.53,36.55,36.5,36.55,9439.97958923332,36.53,36.55,36.5,36.55,9439.9796
2013-05-09 13:30:00,36.54,36.68,36.54,36.62,25003.18918229366,36.54,36.68,36.54,36.62,25003.1892
2013-05-09 14:00:00,36.62,36.67,36.61,36.62,48730.70544712336,36.62,36.67,36.61,36.62,48730.7054
2013-05-09 14:30:00,36.64,36.66,36.49,36.51,80877.6629672152,36.64,36.66,36.49,36.51,80877.663
2013-05-09 15:00:00,36.49,36.59,36.42,36.55,82663.60505166475,36.49,36.59,36.42,36.55,82663.6051
2013-05-09 15:30:00,36.56,36.57,36.49,36.57,123995.40757749714,36.56,36.57,36.49,36.57,123995.4076
2013-05-10 09:30:00,36.49,36.73,36.48,36.73,46434.49419568823,36.49,36.73,36.48,36.73,46434.4942
2013-05-10 10:00:00,36.74,36.91,36.73,36.89,76030.10588085215,36.74,36.91,36.73,36.89,76030.1059
2013-05-10 10:30:00,36.86,36.88,36.77,36.8,45158.82127822426,36.86,36.88,36.77,36.8,45158.8213
2013-05-10 11:00:00,36.8,36.84,36.72,36.78,44138.28294425309,36.8,36.84,36.72,36.78,44138.2829
2013-05-10 11:30:00,36.78,36.87,36.74,36.74,35718.84168899094,36.78,36.87,36.74,36.74,35718.8417
2013-05-10 12:00:00,36.75,36.79,36.69,36.76,27299.40043372879,36.75,36.79,36.69,36.76,27299.4004
2013-05-10 12:30:00,36.78,36.91,36.78,36.91,60466.89628779182,36.78,36.91,36.78,36.91,60466.8963
2013-05-10 13:00:00,36.91,37.02,36.9,37.0,80622.52838372241,36.91,37.02,36.9,37.0,80622.5284
2013-05-10 13:30:00,37.0,37.01,36.93,36.95,31636.688353106267,37.0,37.01,36.93,36.95,31636.6884
2013-05-10 14:00:00,36.95,37.05,36.95,37.04,63783.64587319812,36.95,37.05,36.95,37.04,63783.6459
2013-05-10 14:30:00,37.04,37.04,36.99,37.03,53578.26253348641,37.04,37.04,36.99,37.03,53578.2625
2013-05-10 15:00:00,37.03,37.16,37.02,37.04,159459.11468299528,37.03,37.16,37.02,37.04,159459.1147
2013-05-10 15:30:00,37.04,37.08,37.0,37.01,205128.20512820515,37.04,37.08,37.0,37.01,205128.2051
2013-05-13 09:30:00,37.04,37.04,36.79,36.91,34188.03418803419,37.04,37.04,36.79,36.91,34188.0342
2013-05-13 10:00:00,36.94,37.02,36.91,36.95,91338.1808904197,36.94,37.02,36.91,36.95,91338.1809
2013-05-13 10:30:00,36.95,37.05,36.92,37.03,120678.65799209084,36.95,37.05,36.92,37.03,120678.658
2013-05-13 11:00:00,37.03,37.07,37.02,37.05,83173.87421865034,37.03,37.07,37.02,37.05,83173.8742
2013-05-13 11:30:00,37.07,37.13,37.02,37.1,53323.12794999362,37.07,37.13,37.02,37.1,53323.1279
2013-05-13 12:00:00,37.1,37.16,37.09,37.13,40821.53335884679,37.1,37.16,37.09,37.13,40821.5334
2013-05-13 12:30:00,37.13,37.22,37.12,37.21,68376.06837606838,37.13,37.22,37.12,37.21,68376.0684
2013-05-13 13:00:00,37.22,37.23,37.15,37.17,47965.30169664498,37.22,37.23,37.15,37.17,47965.3017
2013-05-13 13:30:00,37.16,37.17,37.14,37.15,54853.935450950376,37.16,37.17,37.14,37.15,54853.9355
2013-05-13 14:00:00,37.15,37.17,37.1,37.13,78581.45171578007,37.15,37.17,37.1,37.13,78581.4517
2013-05-13 14:30:00,37.13,37.18,37.13,37.16,97716.5454777395,37.13,37.18,37.13,37.16,97716.5455
2013-05-13 15:00:00,37.16,37.17,37.14,37.17,167113.15218777905,37.16,37.17,37.14,37.17,167113.1522
2013-05-13 15:30:00,37.17,37.18,37.14,37.15,227324.91389207807,37.17,37.18,37.14,37.15,227324.9139
2013-05-14 09:30:00,37.2,37.34,37.05,37.33,78581.45171578007,37.2,37.34,37.05,37.33,78581.4517
2013-05-14 10:00:00,37.33,37.42,37.32,37.36,37759.91835693328,37.33,37.42,37.32,37.36,37759.9184
2013-05-14 10:30:00,37.38,37.52,37.38,37.52,78581.45171578007,37.38,37.52,37.38,37.52,78581.4517
2013-05-14 11:00:00,37.52,37.57,37.5,37.56,37759.91835693328,37.52,37.57,37.5,37.56,37759.9184
2013-05-14 11:30:00,37.58,37.6,37.55,37.58,37504.78377344049,37.58,37.6,37.55,37.58,37504.7838
2013-05-14 12:00:00,37.57,37.58,37.5,37.5,34443.16877152698,37.57,37.58,37.5,37.5,34443.1688
2013-05-14 12:30:00,37.49,37.51,37.44,37.44,30361.015435642305,37.49,37.51,37.44,37.44,30361.0154
2013-05-14 13:00:00,37.44,37.47,37.39,37.41,37504.78377344049,37.44,37.47,37.39,37.41,37504.7838
2013-05-14 13:30:00,37.41,37.48,37.37,37.4,61232.300038270194,37.41,37.48,37.37,37.4,61232.3
2013-05-14 14:00:00,37.39,37.43,37.36,37.39,47455.0325296594,37.39,37.43,37.36,37.39,47455.0325
2013-05-14 14:30:00,37.39,37.42,37.34,37.36,50771.7821150657,37.39,37.42,37.34,37.36,50771.7821
2013-05-14 15:00:00,37.36,37.4,37.34,37.36,87511.16213802781,37.36,37.4,37.34,37.36,87511.1621
2013-05-14 15:30:00,37.36,37.4,37.36,37.4,121188.92715907644,37.36,37.4,37.36,37.4,121188.9272
2013-05-15 09:30:00,37.41,37.44,37.31,37.39,38525.32210741166,37.41,37.44,37.31,37.39,38525.3221
2013-05-15 10:00:00,37.41,37.41,37.3,37.32,21686.43959688736,37.41,37.41,37.3,37.32,21686.4396
2013-05-15 10:30:00,37.32,37.45,37.32,37.4,62507.97295573416,37.32,37.45,37.32,37.4,62507.973
2013-05-15 11:00:00,37.4,37.41,37.34,37.35,131394.3104987881,37.4,37.41,37.34,37.35,131394.3105
2013-05-15 11:30:00,37.36,37.4,37.36,37.4,222222.22222222225,37.36,37.4,37.36,37.4,222222.2222
2013-05-15 12:00:00,37.4,37.49,37.37,37.49,29850.74626865672,37.4,37.49,37.37,37.49,29850.7463
2013-05-15 12:30:00,37.49,37.57,37.48,37.57,21431.305013394565,37.49,37.57,37.48,37.57,21431.305
2013-05-15 13:00:00,37.53,37.56,37.51,37.53,13011.863758132416,37.53,37.56,37.51,37.53,13011.8638
2013-05-15 13:30:00,37.53,37.58,37.51,37.51,24748.054598800867,37.53,37.58,37.51,37.51,24748.0546
2013-05-15 14:00:00,37.49,37.53,37.45,37.49,14287.536675596377,37.49,37.53,37.45,37.49,14287.5367
2013-05-15 14:30:00,37.49,37.52,37.43,37.5,14287.536675596377,37.49,37.52,37.43,37.5,14287.5367
2013-05-15 15:00:00,37.49,37.57,37.45,37.51,34698.30335501977,37.49,37.57,37.45,37.51,34698.3034
2013-05-15 15:30:00,37.51,37.65,37.51,37.62,113279.75507079985,37.51,37.65,37.51,37.62,113279.7551
2013-05-16 09:30:00,37.34,37.59,37.34,37.54,77816.0479653017,37.34,37.59,37.34,37.54,77816.048
2013-05-16 10:00:00,37.52,37.56,37.41,37.48,37249.6491899477,37.52,37.56,37.41,37.48,37249.6492
2013-05-16 10:30:00,37.44,37.6,37.43,37.56,25003.18918229366,37.44,37.6,37.43,37.56,25003.1892
2013-05-16 11:00:00,37.57,37.58,37.53,37.58,9184.845005740528,37.57,37.58,37.53,37.58,9184.845
2013-05-16 11:30:00,37.58,37.61,37.49,37.6,81387.93213420079,37.58,37.61,37.49,37.6,81387.9321
2013-05-16 12:00:00,37.59,37.62,37.54,37.54,26533.99668325041,37.59,37.62,37.54,37.54,26533.9967
2013-05-16 12:30:00,37.53,37.56,37.53,37.55,27044.265850236,37.53,37.56,37.53,37.55,27044.2659
2013-05-16 13:00:00,37.54,37.54,37.45,37.45,23727.516264829697,37.54,37.54,37.45,37.45,23727.5163
2013-05-16 13:30:00,37.45,37.47,37.39,37.42,87766.2967215206,37.45,37.47,37.39,37.42,87766.2967
2013-05-16 14:00:00,37.43,37.47,37.42,37.45,33167.49585406302,37.43,37.47,37.42,37.45,33167.4959
2013-05-16 14:30:00,37.45,37.46,37.37,37.42,74244.1637964026,37.45,37.46,37.37,37.42,74244.1638
2013-05-16 15:00:00,37.42,37.45,37.28,37.31,92613.85380788366,37.42,37.45,37.28,37.31,92613.8538
2013-05-16 15:30:00,37.32,37.4,37.31,37.38,168133.69052175022,37.32,37.4,37.31,37.38,168133.6905
2013-05-17 09:30:00,37.74,37.74,37.33,37.39,130628.90674830976,37.74,37.74,37.33,37.39,130628.9067
2013-05-17 10:00:00,37.42,37.49,37.38,37.44,29340.47710167113,37.42,37.49,37.38,37.44,29340.4771
2013-05-17 10:30:00,37.44,37.45,37.34,37.35,32146.95752009185,37.44,37.45,37.34,37.35,32146.9575
2013-05-17 11:00:00,37.35,37.38,37.31,37.32,26533.99668325041,37.35,37.38,37.31,37.32,26533.9967
2013-05-17 11:30:00,37.31,37.41,37.31,37.38,54853.935450950376,37.31,37.41,37.31,37.38,54853.9355
2013-05-17 12:00:00,37.38,37.38,37.33,37.35,22706.977930858528,37.38,37.38,37.33,37.35,22706.9779
2013-05-17 12:30:00,37.36,37.36,37.27,37.31,26789.131266743207,37.36,37.36,37.27,37.31,26789.1313
2013-05-17 13:00:00,37.31,37.36,37.3,37.35,35208.57252200536,37.31,37.36,37.3,37.35,35208.5725
2013-05-17 13:30:00,37.35,37.36,37.23,37.23,89552.23880597015,37.35,37.36,37.23,37.23,89552.2388
2013-05-17 14:00:00,37.23,37.32,37.22,37.31,48985.84003061615,37.23,37.32,37.22,37.31,48985.84
2013-05-17 14:30:00,37.3,37.37,37.3,37.34,48730.70544712336,37.3,37.37,37.3,37.34,48730.7054
2013-05-17 15:00:00,37.35,37.37,37.31,37.34,88021.4313050134,37.35,37.37,37.31,37.34,88021.4313
2013-05-17 15:30:00,37.34,37.39,37.33,37.39,119402.98507462688,37.34,37.39,37.33,37.39,119402.9851
2013-05-20 09:30:00,37.44,37.51,37.42,37.5,35208.57252200536,37.44,37.51,37.42,37.5,35208.5725
2013-05-20 10:00:00,37.55,37.62,37.51,37.58,20155.632095930603,37.55,37.62,37.51,37.58,20155.6321
2013-05-20 10:30:00,37.59,37.62,37.53,37.56,15308.075009567548,37.59,37.62,37.53,37.56,15308.075
2013-05-20 11:00:00,37.56,37.58,37.48,37.56,35208.57252200536,37.56,37.58,37.48,37.56,35208.5725
2013-05-20 11:30:00,37.56,37.59,37.52,37.53,29850.74626865672,37.56,37.59,37.52,37.53,29850.7463
2013-05-20 12:00:00,37.52,37.55,37.51,37.52,25258.32376578645,37.52,37.55,37.51,37.52,25258.3238
2013-05-20 12:30:00,37.52,37.53,37.42,37.42,127822.42632988904,37.52,37.53,37.42,37.42,127822.4263
2013-05-20 13:00:00,37.42,37.46,37.35,37.39,44648.55211123868,37.42,37.46,37.35,37.39,44648.5521
2013-05-20 13:30:00,37.4,37.44,37.33,37.38,16328.613343538718,37.4,37.44,37.33,37.38,16328.6133
2013-05-20 14:00:00,37.4,37.43,37.33,37.42,14032.402092103584,37.4,37.43,37.33,37.42,14032.4021
2013-05-20 14:30:00,37.42,37.45,37.38,37.39,20921.03584640898,37.42,37.45,37.38,37.39,20921.0358
2013-05-20 15:00:00,37.4,37.44,37.36,37.41,57405.2812858783,37.4,37.44,37.36,37.41,57405.2813
2013-05-20 15:30:00,37.43,37.44,37.32,37.38,98992.21839520348,37.43,37.44,37.32,37.38,98992.2184
2013-05-21 09:30:00,37.3,37.45,37.3,37.43,56639.87753539992,37.3,37.45,37.3,37.43,56639.8775
2013-05-21 10:00:00,37.44,37.5,37.4,37.43,71692.81796147468,37.44,37.5,37.4,37.43,71692.818
2013-05-21 10:30:00,37.42,37.45,37.38,37.44,62507.97295573416,37.42,37.45,37.38,37.44,62507.973
2013-05-21 11:00:00,37.44,37.59,37.44,37.54,157928.30718203852,37.44,37.59,37.44,37.54,157928.3072
2013-05-21 11:30:00,37.54,37.59,37.51,37.53,82918.73963515754,37.54,37.59,37.51,37.53,82918.7396
2013-05-21 12:00:00,37.55,37.6,37.53,37.55,21176.170429901773,37.55,37.6,37.53,37.55,21176.1704
2013-05-21 12:30:00,37.55,37.64,37.54,37.61,22962.11251435132,37.55,37.64,37.54,37.61,22962.1125
2013-05-21 13:00:00,37.61,37.66,37.61,37.64,22962.11251435132,37.61,37.66,37.61,37.64,22962.1125
2013-05-21 13:30:00,37.64,37.66,37.63,37.63,27809.669600714376,37.64,37.66,37.63,37.63,27809.6696
2013-05-21 14:00:00,37.63,37.72,37.58,37.69,91848.45005740528,37.63,37.72,37.58,37.69,91848.4501
2013-05-21 14:30:00,37.69,37.72,37.64,37.69,101798.6988136242,37.69,37.72,37.64,37.69,101798.6988
2013-05-21 15:00:00,37.69,37.74,37.66,37.68,133690.52175022324,37.69,37.74,37.66,37.68,133690.5218
2013-05-21 15:30:00,37.69,37.72,37.67,37.68,166347.74843730067,37.69,37.72,37.67,37.68,166347.7484
2013-05-22 09:30:00,37.73,37.81,37.66,37.71,68120.93379257558,37.73,37.81,37.66,37.71,68120.9338
2013-05-22 10:00:00,37.73,37.98,37.69,37.96,81898.20130118637,37.73,37.98,37.69,37.96,81898.2013
2013-05-22 10:30:00,37.96,37.97,37.82,37.94,67355.5300420972,37.96,37.97,37.82,37.94,67355.53
2013-05-22 11:00:00,37.94,38.05,37.91,37.99,45158.82127822426,37.94,38.05,37.91,37.99,45158.8213
2013-05-22 11:30:00,38.0,38.02,37.92,37.94,47965.30169664498,38.0,38.02,37.92,37.94,47965.3017
2013-05-22 12:00:00,37.94,37.96,37.85,37.87,52047.45503252966,37.94,37.96,37.85,37.87,52047.455
2013-05-22 12:30:00,37.83,37.94,37.78,37.94,148743.462176298,37.83,37.94,37.78,37.94,148743.4622
2013-05-22 13:00:00,37.94,37.96,37.74,37.79,60211.761704299024,37.94,37.96,37.74,37.79,60211.7617
2013-05-22 13:30:00,37.78,37.81,37.68,37.8,191350.9376195944,37.78,37.81,37.68,37.8,191350.9376
2013-05-22 14:00:00,37.81,37.85,37.58,37.72,119402.98507462688,37.81,37.85,37.58,37.72,119402.9851
2013-05-22 14:30:00,37.73,37.76,37.6,37.65,91848.45005740528,37.73,37.76,37.6,37.65,91848.4501
2013-05-22 15:00:00,37.65,37.66,37.31,37.31,103074.37173108816,37.65,37.66,37.31,37.31,103074.3717
2013-05-22 15:30:00,37.32,37.42,37.28,37.36,141599.6938384998,37.32,37.42,37.28,37.36,141599.6938
2013-05-23 09:30:00,37.08,37.27,36.99,37.08,36739.38002296211,37.08,37.27,36.99,37.08,36739.38
2013-05-23 10:00:00,37.07,37.15,37.05,37.11,24237.78543181528,37.07,37.15,37.05,37.11,24237.7854
2013-05-23 10:30:00,37.13,37.14,37.0,37.07,21176.170429901773,37.13,37.14,37.0,37.07,21176.1704
2013-05-23 11:00:00,37.08,37.34,37.06,37.22,48985.84003061615,37.08,37.34,37.06,37.22,48985.84
2013-05-23 11:30:00,37.26,37.31,37.23,37.24,28575.07335119276,37.26,37.31,37.23,37.24,28575.0734
2013-05-23 12:00:00,37.26,37.36,37.21,37.31,28830.207934685543,37.26,37.36,37.21,37.31,28830.2079
2013-05-23 12:30:00,37.3,37.4,37.22,37.35,56384.74295190713,37.3,37.4,37.22,37.35,56384.743
2013-05-23 13:00:00,37.35,37.42,37.33,37.38,22962.11251435132,37.35,37.42,37.33,37.38,22962.1125
2013-05-23 13:30:00,37.38,37.5,37.36,37.48,37504.78377344049,37.38,37.5,37.36,37.48,37504.7838
2013-05-23 14:00:00,37.47,37.52,37.4,37.48,40821.53335884679,37.47,37.52,37.4,37.48,40821.5334
2013-05-23 14:30:00,37.47,37.51,37.38,37.45,26533.99668325041,37.47,37.51,37.38,37.45,26533.9967
2013-05-23 15:00:00,37.48,37.54,37.42,37.47,45924.22502870264,37.48,37.54,37.42,37.47,45924.225
2013-05-23 15:30:00,37.46,37.52,37.4,37.52,160479.65301696645,37.46,37.52,37.4,37.52,160479.653
2013-05-24 09:30:00,37.27,37.34,37.08,37.08,81643.06671769358,37.27,37.34,37.08,37.08,81643.0667
2013-05-24 10:00:00,37.09,37.09,36.95,37.0,39035.59127439725,37.09,37.09,36.95,37.0,39035.5913
2013-05-24 10:30:00,37.03,37.15,37.03,37.13,28064.80418420717,37.03,37.15,37.03,37.13,28064.8042
2013-05-24 11:00:00,37.13,37.19,37.08,37.12,65314.45337415487,37.13,37.19,37.08,37.12,65314.4534
2013-05-24 11:30:00,37.12,37.15,37.11,37.15,26789.131266743207,37.12,37.15,37.11,37.15,26789.1313
2013-05-24 12:00:00,37.15,37.26,37.14,37.26,55619.33920142875,37.15,37.26,37.14,37.26,55619.3392
2013-05-24 12:30:00,37.27,37.3,37.21,37.3,53833.397116979206,37.27,37.3,37.21,37.3,53833.3971
2013-05-24 13:00:00,37.29,37.34,37.29,37.34,57150.14670238551,37.29,37.34,37.29,37.34,57150.1467
2013-05-24 13:30:00,37.36,37.43,37.32,37.42,29340.47710167113,37.36,37.43,37.32,37.42,29340.4771
2013-05-24 14:00:00,37.42,37.49,37.42,37.46,29595.611685163927,37.42,37.49,37.42,37.46,29595.6117
2013-05-24 14:30:00,37.44,37.47,37.4,37.41,68631.20295956117,37.44,37.47,37.4,37.41,68631.203
2013-05-24 15:00:00,37.41,37.41,37.34,37.35,94654.930475826,37.41,37.41,37.34,37.35,94654.9305
2013-05-24 15:30:00,37.35,37.35,37.27,37.28,158948.8455160097,37.35,37.35,37.27,37.28,158948.8455
2013-05-28 09:30:00,37.52,37.77,37.29,37.69,154356.42301313943,37.52,37.77,37.29,37.69,154356.423
2013-05-28 10:00:00,37.68,38.02,37.68,38.02,95675.46880979717,37.68,38.02,37.68,38.02,95675.4688
2013-05-28 10:30:00,37.98,37.98,37.88,37.92,66590.12629161883,37.98,37.98,37.88,37.92,66590.1263
2013-05-28 11:00:00,37.92,37.93,37.78,37.86,81643.06671769358,37.92,37.93,37.78,37.86,81643.0667
2013-05-28 11:30:00,37.86,37.86,37.74,37.74,83173.87421865034,37.86,37.86,37.74,37.74,83173.8742
2013-05-28 12:00:00,37.76,37.79,37.75,37.79,26278.86209975762,37.76,37.79,37.75,37.79,26278.8621
2013-05-28 12:30:00,37.78,37.8,37.74,37.78,22962.11251435132,37.78,37.8,37.74,37.78,22962.1125
2013-05-28 13:00:00,37.78,37.87,37.78,37.82,87000.89297104222,37.78,37.87,37.78,37.82,87000.893
2013-05-28 13:30:00,37.82,37.86,37.76,37.77,31891.82293659906,37.82,37.86,37.76,37.77,31891.8229
2013-05-28 14:00:00,37.77,37.79,37.67,37.72,48475.57086363056,37.77,37.79,37.67,37.72,48475.5709
2013-05-28 14:30:00,37.72,37.82,37.67,37.82,45158.82127822426,37.72,37.82,37.67,37.82,45158.8213
2013-05-28 15:00:00,37.82,37.85,37.77,37.81,63528.511289705326,37.82,37.85,37.77,37.81,63528.5113
2013-05-28 15:30:00,37.81,37.91,37.8,37.82,128842.9646638602,37.81,37.91,37.8,37.82,128842.9647
2013-05-29 09:30:00,37.69,37.69,37.43,37.45,37249.6491899477,37.69,37.69,37.43,37.45,37249.6492
2013-05-29 10:00:00,37.45,37.56,37.41,37.43,68886.33754305396,37.45,37.56,37.41,37.43,68886.3375
2013-05-29 10:30:00,37.45,37.45,37.31,37.31,39545.86044138283,37.45,37.45,37.31,37.31,39545.8604
2013-05-29 11:00:00,37.31,37.44,37.28,37.42,31381.553769613474,37.31,37.44,37.28,37.42,31381.5538
2013-05-29 11:30:00,37.44,37.48,37.39,37.41,28830.207934685543,37.44,37.48,37.39,37.41,28830.2079
2013-05-29 12:00:00,37.41,37.43,37.35,37.38,65569.58795764766,37.41,37.43,37.35,37.38,65569.588
2013-05-29 12:30:00,37.38,37.38,37.21,37.3,106135.98673300166,37.38,37.38,37.21,37.3,106135.9867
2013-05-29 13:00:00,37.3,37.31,37.23,37.31,86235.48922056385,37.3,37.31,37.23,37.31,86235.4892
2013-05-29 13:30:00,37.31,37.45,37.29,37.42,73223.62546243143,37.31,37.45,37.29,37.42,73223.6255
2013-05-29 14:00:00,37.43,37.44,37.39,37.41,65569.58795764766,37.43,37.44,37.39,37.41,65569.588
2013-05-29 14:30:00,37.41,37.45,37.38,37.4,67610.66462559,37.41,37.45,37.38,37.4,67610.6646
2013-05-29 15:00:00,37.39,37.45,37.39,37.42,53833.397116979206,37.39,37.45,37.39,37.42,53833.3971
2013-05-29 15:30:00,37.42,37.46,37.31,37.33,135221.32925118,37.42,37.46,37.31,37.33,135221.3293
2013-05-30 09:30:00,37.25,37.56,37.09,37.56,24492.920015308075,37.25,37.56,37.09,37.56,24492.92
2013-05-30 10:00:00,37.54,37.62,37.49,37.5,12756.729174639622,37.54,37.62,37.49,37.5,12756.7292
2013-05-30 10:30:00,37.54,37.6,37.52,37.54,12756.729174639622,37.54,37.6,37.52,37.54,12756.7292
2013-05-30 11:00:00,37.54,37.58,37.51,37.58,81387.93213420079,37.54,37.58,37.51,37.58,81387.9321
2013-05-30 11:30:00,37.59,37.64,37.56,37.61,21176.170429901773,37.59,37.64,37.56,37.61,21176.1704
2013-05-30 12:00:00,37.64,37.65,37.55,37.57,11736.190840668452,37.64,37.65,37.55,37.57,11736.1908
2013-05-30 12:30:00,37.58,37.6,37.55,37.58,22706.977930858528,37.58,37.6,37.55,37.58,22706.9779
2013-05-30 13:00:00,37.59,37.63,37.56,37.63,18369.690011481056,37.59,37.63,37.56,37.63,18369.69
2013-05-30 13:30:00,37.64,37.74,37.64,37.72,20921.03584640898,37.64,37.74,37.64,37.72,20921.0358
2013-05-30 14:00:00,37.73,37.75,37.66,37.75,17604.28626100268,37.73,37.75,37.66,37.75,17604.2863
2013-05-30 14:30:00,37.76,37.8,37.71,37.79,21686.43959688736,37.76,37.8,37.71,37.79,21686.4396
2013-05-30 15:00:00,37.79,37.79,37.69,37.69,23727.516264829697,37.79,37.79,37.69,37.69,23727.5163
2013-05-30 15:30:00,37.68,37.74,37.65,37.73,104860.3138155377,37.68,37.74,37.65,37.73,104860.3138
2013-05-31 09:30:00,37.6,37.67,37.34,37.52,21941.57418038015,37.6,37.67,37.34,37.52,21941.5742
2013-05-31 10:00:00,37.56,37.7,37.54,37.68,27299.40043372879,37.56,37.7,37.54,37.68,27299.4004
2013-05-31 10:30:00,37.68,37.8,37.64,37.73,41331.802525832376,37.68,37.8,37.64,37.73,41331.8025
2013-05-31 11:00:00,37.73,37.99,37.73,37.93,57405.2812858783,37.73,37.99,37.73,37.93,57405.2813
2013-05-31 11:30:00,37.94,37.94,37.87,37.88,24237.78543181528,37.94,37.94,37.87,37.88,24237.7854
2013-05-31 12:00:00,37.87,37.87,37.8,37.86,40821.53335884679,37.87,37.87,37.8,37.86,40821.5334
2013-05-31 12:30:00,37.86,37.89,37.84,37.89,20665.901262916188,37.86,37.89,37.84,37.89,20665.9013
2013-05-31 13:00:00,37.89,37.92,37.87,37.87,16328.613343538718,37.89,37.92,37.87,37.87,16328.6133
2013-05-31 13:30:00,37.87,37.89,37.85,37.89,26789.131266743207,37.87,37.89,37.85,37.89,26789.1313
2013-05-31 14:00:00,37.88,37.91,37.86,37.87,51026.91669855849,37.88,37.91,37.86,37.87,51026.9167
2013-05-31 14:30:00,37.87,37.89,37.69,37.76,58170.68503635668,37.87,37.89,37.69,37.76,58170.685
2013-05-31 15:00:00,37.76,37.93,37.75,37.83,125781.34966194668,37.76,37.93,37.75,37.83,125781.3497
2013-05-31 15:30:00,37.82,37.94,37.71,37.74,446740.6556958796,37.82,37.94,37.71,37.74,446740.6557
2013-06-03 09:30:00,37.73,37.73,37.27,37.31,82663.60505166475,37.73,37.73,37.27,37.31,82663.6051
2013-06-03 10:00:00,37.3,37.63,37.26,37.48,64293.9150401837,37.3,37.63,37.26,37.48,64293.915
2013-06-03 10:30:00,37.49,37.63,37.41,37.58,68631.20295956117,37.49,37.63,37.41,37.58,68631.203
2013-06-03 11:00:00,37.56,37.63,37.44,37.46,53067.99336650083,37.56,37.63,37.44,37.46,53067.9934
2013-06-03 11:30:00,37.47,37.55,37.46,37.55,45924.22502870264,37.47,37.55,37.46,37.55,45924.225
2013-06-03 12:00:00,37.57,37.58,37.45,37.49,18369.690011481056,37.57,37.58,37.45,37.49,18369.69
2013-06-03 12:30:00,37.49,37.57,37.4,37.51,26533.99668325041,37.49,37.57,37.4,37.51,26533.9967
2013-06-03 13:00:00,37.53,37.56,37.48,37.54,197729.3022069141,37.53,37.56,37.48,37.54,197729.3022
2013-06-03 13:30:00,37.53,37.56,37.49,37.53,150274.26967725475,37.53,37.56,37.49,37.53,150274.2697
2013-06-03 14:00:00,37.53,37.65,37.52,37.59,84449.5471361143,37.53,37.65,37.52,37.59,84449.5471
2013-06-03 14:30:00,37.6,37.67,37.56,37.61,100523.02589616022,37.6,37.67,37.56,37.61,100523.0259
2013-06-03 15:00:00,37.62,37.66,37.58,37.64,46689.62877918102,37.62,37.66,37.58,37.64,46689.6288
2013-06-03 15:30:00,37.64,37.76,37.58,37.74,138027.8096696007,37.64,37.76,37.58,37.74,138027.8097
2013-06-04 09:30:00,37.76,37.98,37.58,37.97,18624.82459497385,37.76,37.98,37.58,37.97,18624.8246
2013-06-04 10:00:00,37.97,37.97,37.9,37.96,95675.46880979717,37.97,37.97,37.9,37.96,95675.4688
2013-06-04 10:30:00,37.96,38.0,37.78,37.78,53578.26253348641,37.96,38.0,37.78,37.78,53578.2625
2013-06-04 11:00:00,37.78,37.83,37.69,37.83,67865.79920908279,37.78,37.83,37.69,37.83,67865.7992
2013-06-04 11:30:00,37.82,37.91,37.78,37.89,52047.45503252966,37.82,37.91,37.78,37.89,52047.455
2013-06-04 12:00:00,37.9,37.9,37.8,37.81,152825.61551218267,37.9,37.9,37.8,37.81,152825.6155
2013-06-04 12:30:00,37.8,37.82,37.76,37.78,30616.150019135097,37.8,37.82,37.76,37.78,30616.15
2013-06-04 13:00:00,37.74,37.8,37.59,37.59,16583.74792703151,37.74,37.8,37.59,37.59,16583.7479
2013-06-04 13:30:00,37.57,37.62,37.48,37.52,43372.87919377472,37.57,37.62,37.48,37.52,43372.8792
2013-06-04 14:00:00,37.49,37.53,37.42,37.49,31381.553769613474,37.49,37.53,37.42,37.49,31381.5538
2013-06-04 14:30:00,37.5,37.59,37.48,37.53,29595.611685163927,37.5,37.59,37.48,37.53,29595.6117
2013-06-04 15:00:00,37.52,37.59,37.47,37.5,39290.72585789004,37.52,37.59,37.47,37.5,39290.7259
2013-06-04 15:30:00,37.52,37.68,37.52,37.56,66079.85712463324,37.52,37.68,37.52,37.56,66079.8571
2013-06-05 09:30:00,37.56,37.6,37.39,37.39,45158.82127822426,37.56,37.6,37.39,37.39,45158.8213
2013-06-05 10:00:00,37.4,37.59,37.32,37.42,41076.66794233958,37.4,37.59,37.32,37.42,41076.6679
2013-06-05 10:30:00,37.4,37.42,37.21,37.22,75774.97129735936,37.4,37.42,37.21,37.22,75774.9713
2013-06-05 11:00:00,37.23,37.23,37.0,37.0,111748.94756984308,37.23,37.23,37.0,37.0,111748.9476
2013-06-05 11:30:00,37.01,37.02,36.83,36.83,102053.83339711698,37.01,37.02,36.83,36.83,102053.8334
2013-06-05 12:00:00,36.84,36.93,36.81,36.88,59446.35795382065,36.84,36.93,36.81,36.88,59446.358
2013-06-05 12:30:00,36.87,36.89,36.77,36.87,130884.04133180254,36.87,36.89,36.77,36.87,130884.0413
2013-06-05 13:00:00,36.87,36.94,36.82,36.91,79601.99004975124,36.87,36.94,36.82,36.91,79601.99
2013-06-05 13:30:00,36.91,36.92,36.77,36.79,79091.72088276566,36.91,36.92,36.77,36.79,79091.7209
2013-06-05 14:00:00,36.8,36.82,36.67,36.67,69141.47212654675,36.8,36.82,36.67,36.67,69141.4721
2013-06-05 14:30:00,36.68,36.91,36.66,36.86,68631.20295956117,36.68,36.91,36.66,36.86,68631.203
2013-06-05 15:00:00,36.86,36.89,36.77,36.87,115575.96632223498,36.86,36.89,36.77,36.87,115575.9663
2013-06-05 15:30:00,36.88,36.92,36.77,36.82,207679.55096313305,36.88,36.92,36.77,36.82,207679.551
2013-06-06 09:30:00,36.94,37.13,36.75,36.83,33677.7650210486,36.94,37.13,36.75,36.83,33677.765
2013-06-06 10:00:00,36.85,36.92,36.61,36.65,472764.3832121444,36.85,36.92,36.61,36.65,472764.3832
2013-06-06 10:30:00,36.67,36.8,36.65,36.7,63783.64587319812,36.67,36.8,36.65,36.7,63783.6459
2013-06-06 11:00:00,36.72,36.75,36.64,36.67,44393.417527745885,36.72,36.75,36.64,36.67,44393.4175
2013-06-06 11:30:00,36.68,36.74,36.57,36.57,67100.39545860441,36.68,36.74,36.57,36.57,67100.3955
2013-06-06 12:00:00,36.59,36.6,36.4,36.5,62507.97295573416,36.59,36.6,36.4,36.5,62507.973
2013-06-06 12:30:00,36.5,36.51,36.4,36.41,77050.64421482332,36.5,36.51,36.4,36.41,77050.6442
2013-06-06 13:00:00,36.43,36.68,36.41,36.59,106646.25589998724,36.43,36.68,36.41,36.59,106646.2559
2013-06-06 13:30:00,36.59,36.66,36.57,36.62,123485.13841051156,36.59,36.66,36.57,36.62,123485.1384
2013-06-06 14:00:00,36.63,36.72,36.52,36.69,50771.7821150657,36.63,36.72,36.52,36.69,50771.7821
2013-06-06 14:30:00,36.69,36.81,36.63,36.66,77816.0479653017,36.69,36.81,36.63,36.66,77816.048
2013-06-06 15:00:00,36.66,36.73,36.59,36.71,111748.94756984308,36.66,36.73,36.59,36.71,111748.9476
2013-06-06 15:30:00,36.71,36.84,36.69,36.84,338818.7268784284,36.71,36.84,36.69,36.84,338818.7269
2013-06-07 09:30:00,36.91,37.07,36.84,36.97,43628.01377726751,36.91,37.07,36.84,36.97,43628.0138
2013-06-07 10:00:00,37.02,37.22,36.98,37.19,123485.13841051156,37.02,37.22,36.98,37.19,123485.1384
2013-06-07 10:30:00,37.19,37.21,37.1,37.13,67865.79920908279,37.19,37.21,37.1,37.13,67865.7992
2013-06-07 11:00:00,37.16,37.24,37.12,37.2,26789.131266743207,37.16,37.24,37.12,37.2,26789.1313
2013-06-07 11:30:00,37.2,37.23,37.14,37.23,14032.402092103584,37.2,37.23,37.14,37.23,14032.4021
2013-06-07 12:00:00,37.24,37.25,37.15,37.23,16838.8825105243,37.24,37.25,37.15,37.23,16838.8825
2013-06-07 12:30:00,37.24,37.25,37.18,37.22,15818.344176553132,37.24,37.25,37.18,37.22,15818.3442
2013-06-07 13:00:00,37.2,37.24,37.18,37.21,27809.669600714376,37.2,37.24,37.18,37.21,27809.6696
2013-06-07 13:30:00,37.22,37.24,37.18,37.2,20921.03584640898,37.22,37.24,37.18,37.2,20921.0358
2013-06-07 14:00:00,37.2,37.26,37.16,37.17,63273.37670621253,37.2,37.26,37.16,37.17,63273.3767
2013-06-07 14:30:00,37.19,37.3,37.17,37.27,31891.82293659906,37.19,37.3,37.17,37.27,31891.8229
2013-06-07 15:00:00,37.26,37.34,37.24,37.28,42352.340859803546,37.26,37.34,37.24,37.28,42352.3409
2013-06-07 15:30:00,37.28,37.47,37.27,37.39,177318.53552749075,37.28,37.47,37.27,37.39,177318.5355
2013-06-10 09:30:00,37.69,37.69,37.34,37.4,119658.11965811969,37.69,37.69,37.34,37.4,119658.1197
2013-06-10 10:00:00,37.4,37.47,37.3,37.44,36484.24543946932,37.4,37.47,37.3,37.44,36484.2454
2013-06-10 10:30:00,37.45,37.58,37.42,37.51,29595.611685163927,37.45,37.58,37.42,37.51,29595.6117
2013-06-10 11:00:00,37.54,37.54,37.45,37.47,14032.402092103584,37.54,37.54,37.45,37.47,14032.4021
2013-06-10 11:30:00,37.49,37.54,37.42,37.44,22196.708763872943,37.49,37.54,37.42,37.44,22196.7088
2013-06-10 12:00:00,37.46,37.58,37.46,37.56,20921.03584640898,37.46,37.58,37.46,37.56,20921.0358
2013-06-10 12:30:00,37.54,37.58,37.49,37.53,30105.880852149512,37.54,37.58,37.49,37.53,30105.8809
2013-06-10 13:00:00,37.53,37.55,37.48,37.52,17094.017094017094,37.53,37.55,37.48,37.52,17094.0171
2013-06-10 13:30:00,37.51,37.52,37.42,37.48,62252.83837224136,37.51,37.52,37.42,37.48,62252.8384
2013-06-10 14:00:00,37.46,37.53,37.42,37.52,35208.57252200536,37.46,37.53,37.42,37.52,35208.5725
2013-06-10 14:30:00,37.53,37.61,37.5,37.6,24237.78543181528,37.53,37.61,37.5,37.6,24237.7854
2013-06-10 15:00:00,37.6,37.69,37.58,37.68,86490.62380405664,37.6,37.69,37.58,37.68,86490.6238
2013-06-10 15:30:00,37.69,37.74,37.65,37.74,131139.17591529532,37.69,37.74,37.65,37.74,131139.1759
2013-06-11 09:30:00,37.47,37.64,37.25,37.59,141599.6938384998,37.47,37.64,37.25,37.59,141599.6938
2013-06-11 10:00:00,37.6,37.65,37.44,37.53,51282.05128205128,37.6,37.65,37.44,37.53,51282.0513
2013-06-11 10:30:00,37.54,37.79,37.54,37.77,54598.80086745758,37.54,37.79,37.54,37.77,54598.8009
2013-06-11 11:00:00,37.8,37.87,37.68,37.85,66079.85712463324,37.8,37.87,37.68,37.85,66079.8571
2013-06-11 11:30:00,37.89,37.93,37.84,37.9,44393.417527745885,37.89,37.93,37.84,37.9,44393.4175
2013-06-11 12:00:00,37.88,37.95,37.86,37.88,27044.265850236,37.88,37.95,37.86,37.88,27044.2659
2013-06-11 12:30:00,37.89,37.92,37.83,37.87,26023.72751626483,37.89,37.92,37.83,37.87,26023.7275
2013-06-11 13:00:00,37.87,37.92,37.8,37.8,67355.5300420972,37.87,37.92,37.8,37.8,67355.53
2013-06-11 13:30:00,37.79,37.79,37.66,37.66,47710.16711315219,37.79,37.79,37.66,37.66,47710.1671
2013-06-11 14:00:00,37.64,37.85,37.64,37.85,50261.51294808011,37.64,37.85,37.64,37.85,50261.5129
2013-06-11 14:30:00,37.84,37.96,37.83,37.96,55109.07003444317,37.84,37.96,37.83,37.96,55109.07
2013-06-11 15:00:00,37.97,37.98,37.86,37.87,78581.45171578007,37.97,37.98,37.86,37.87,78581.4517
2013-06-11 15:30:00,37.87,37.88,37.79,37.83,185482.8421992601,37.87,37.88,37.79,37.83,185482.8422
2013-06-12 09:30:00,38.03,38.08,37.81,37.84,40566.398775354,38.03,38.08,37.81,37.84,40566.3988
2013-06-12 10:00:00,37.83,37.86,37.71,37.83,21941.57418038015,37.83,37.86,37.71,37.83,21941.5742
2013-06-12 10:30:00,37.82,37.9,37.73,37.73,108687.33256792958,37.82,37.9,37.73,37.73,108687.3326
2013-06-12 11:00:00,37.78,37.84,37.67,37.67,14797.805842581964,37.78,37.84,37.67,37.67,14797.8058
2013-06-12 11:30:00,37.65,37.68,37.47,37.5,20410.7666794234,37.65,37.68,37.47,37.5,20410.7667
2013-06-12 12:00:00,37.49,37.58,37.49,37.51,15052.940426074756,37.49,37.58,37.49,37.51,15052.9404
2013-06-12 12:30:00,37.5,37.55,37.43,37.52,48985.84003061615,37.5,37.55,37.43,37.52,48985.84
2013-06-12 13:00:00,37.54,37.63,37.49,37.62,30105.880852149512,37.54,37.63,37.49,37.62,30105.8809
2013-06-12 13:30:00,37.6,37.64,37.53,37.64,19900.49751243781,37.6,37.64,37.53,37.64,19900.4975
2013-06-12 14:00:00,37.6,37.62,37.46,37.51,30105.880852149512,37.6,37.62,37.46,37.51,30105.8809
2013-06-12 14:30:00,37.54,37.54,37.43,37.44,28064.80418420717,37.54,37.54,37.43,37.44,28064.8042
2013-06-12 15:00:00,37.46,37.47,37.34,37.46,62507.97295573416,37.46,37.47,37.34,37.46,62507.973
2013-06-12 15:30:00,37.45,37.54,37.37,37.49,142620.23217247098,37.45,37.54,37.37,37.49,142620.2322
2013-06-13 09:30:00,38.06,38.06,37.37,37.64,64804.18420716929,38.06,38.06,37.37,37.64,64804.1842
2013-06-13 10:00:00,37.63,37.69,37.58,37.63,127567.29174639624,37.63,37.69,37.58,37.63,127567.2917
2013-06-13 10:30:00,37.63,37.76,37.63,37.67,35973.976272483735,37.63,37.76,37.63,37.67,35973.9763
2013-06-13 11:00:00,37.69,37.76,37.68,37.74,29850.74626865672,37.69,37.76,37.68,37.74,29850.7463
2013-06-13 11:30:00,37.73,37.78,37.69,37.76,51537.18586554408,37.73,37.78,37.69,37.76,51537.1859
2013-06-13 12:00:00,37.8,37.81,37.73,37.75,33677.7650210486,37.8,37.81,37.73,37.75,33677.765
2013-06-13 12:30:00,37.75,37.93,37.74,37.92,24237.78543181528,37.75,37.93,37.74,37.92,24237.7854
2013-06-13 13:00:00,37.91,37.95,37.84,37.94,26533.99668325041,37.91,37.95,37.84,37.94,26533.9967
2013-06-13 13:30:00,37.96,37.98,37.88,37.97,20410.7666794234,37.96,37.98,37.88,37.97,20410.7667
2013-06-13 14:00:00,37.96,38.12,37.95,38.04,45413.955861717055,37.96,38.12,37.95,38.04,45413.9559
2013-06-13 14:30:00,38.02,38.11,38.02,38.09,36739.38002296211,38.02,38.11,38.02,38.09,36739.38
2013-06-13 15:00:00,38.09,38.13,38.06,38.06,70417.14504401071,38.09,38.13,38.06,38.06,70417.145
2013-06-13 15:30:00,38.06,38.12,38.0,38.0,275800.48475570866,38.06,38.12,38.0,38.0,275800.4848
2013-06-14 09:30:00,38.07,38.17,38.01,38.15,22451.84334736573,38.07,38.17,38.01,38.15,22451.8433
2013-06-14 10:00:00,38.18,38.23,38.13,38.14,31636.688353106267,38.18,38.23,38.13,38.14,31636.6884
2013-06-14 10:30:00,38.14,38.15,37.93,37.97,51792.32044903687,38.14,38.15,37.93,37.97,51792.3204
2013-06-14 11:00:00,37.96,38.08,37.93,38.06,35463.70710549815,37.96,38.08,37.93,38.06,35463.7071
2013-06-14 11:30:00,38.0,38.09,37.95,38.07,40056.129608368414,38.0,38.09,37.95,38.07,40056.1296
2013-06-14 12:00:00,38.03,38.14,37.97,38.12,153080.75009567547,38.03,38.14,37.97,38.12,153080.7501
2013-06-14 12:30:00,38.1,38.14,38.01,38.03,48985.84003061615,38.1,38.14,38.01,38.03,48985.84
2013-06-14 13:00:00,38.02,38.02,37.85,37.88,93379.25755836203,38.02,38.02,37.85,37.88,93379.2576
2013-06-14 13:30:00,37.89,37.97,37.89,37.94,18879.95917846664,37.89,37.97,37.89,37.94,18879.9592
2013-06-14 14:00:00,37.95,38.12,37.9,38.06,29340.47710167113,37.95,38.12,37.9,38.06,29340.4771
2013-06-14 14:30:00,38.05,38.11,37.98,37.99,25513.458349279244,38.05,38.11,37.98,37.99,25513.4583
2013-06-14 15:00:00,38.0,38.09,38.0,38.03,48475.57086363056,38.0,38.09,38.0,38.03,48475.5709
2013-06-14 15:30:00,38.03,38.07,37.93,37.98,68631.20295956117,38.03,38.07,37.93,37.98,68631.203
2013-06-17 09:30:00,38.29,38.41,38.05,38.27,228090.31764255645,38.29,38.41,38.05,38.27,228090.3176
2013-06-17 10:00:00,38.27,38.35,38.2,38.28,168133.69052175022,38.27,38.35,38.2,38.28,168133.6905
2013-06-17 10:30:00,38.28,38.34,38.23,38.26,44138.28294425309,38.28,38.34,38.23,38.26,44138.2829
2013-06-17 11:00:00,38.3,38.35,38.23,38.32,83173.87421865034,38.3,38.35,38.23,38.32,83173.8742
2013-06-17 11:30:00,38.32,38.33,38.27,38.27,46179.35961219543,38.32,38.33,38.27,38.27,46179.3596
2013-06-17 12:00:00,38.29,38.32,38.27,38.31,31126.41918612068,38.29,38.32,38.27,38.31,31126.4192
2013-06-17 12:30:00,38.32,38.41,38.32,38.4,63783.64587319812,38.32,38.41,38.32,38.4,63783.6459
2013-06-17 13:00:00,38.4,38.43,38.34,38.43,51792.32044903687,38.4,38.43,38.34,38.43,51792.3204
2013-06-17 13:30:00,38.43,38.46,38.42,38.44,41586.93710932517,38.43,38.46,38.42,38.44,41586.9371
2013-06-17 14:00:00,38.45,38.48,38.3,38.32,97461.41089424671,38.45,38.48,38.3,38.32,97461.4109
2013-06-17 14:30:00,38.31,38.34,38.12,38.13,61232.300038270194,38.31,38.34,38.12,38.13,61232.3
2013-06-17 15:00:00,38.12,38.24,38.12,38.22,65824.72254114045,38.12,38.24,38.12,38.22,65824.7225
2013-06-17 15:30:00,38.23,38.35,38.22,38.28,162520.7296849088,38.23,38.35,38.22,38.28,162520.7297
2013-06-18 09:30:00,38.37,38.52,38.31,38.37,47199.8979461666,38.37,38.52,38.31,38.37,47199.8979
2013-06-18 10:00:00,38.4,38.45,38.29,38.29,118382.44674065572,38.4,38.45,38.29,38.29,118382.4467
2013-06-18 10:30:00,38.31,38.37,38.27,38.3,58170.68503635668,38.31,38.37,38.27,38.3,58170.685
2013-06-18 11:00:00,38.29,38.32,38.24,38.28,31636.688353106267,38.29,38.32,38.24,38.28,31636.6884
2013-06-18 11:30:00,38.29,38.36,38.27,38.32,40566.398775354,38.29,38.36,38.27,38.32,40566.3988
2013-06-18 12:00:00,38.33,38.34,38.22,38.22,36739.38002296211,38.33,38.34,38.22,38.22,36739.38
2013-06-18 12:30:00,38.23,38.31,38.2,38.29,140324.02092103584,38.23,38.31,38.2,38.29,140324.0209
2013-06-18 13:00:00,38.32,38.36,38.27,38.34,38270.18752391887,38.32,38.36,38.27,38.34,38270.1875
2013-06-18 13:30:00,38.36,38.43,38.34,38.43,26533.99668325041,38.36,38.43,38.34,38.43,26533.9967
2013-06-18 14:00:00,38.43,38.45,38.37,38.41,45924.22502870264,38.43,38.45,38.37,38.41,45924.225
2013-06-18 14:30:00,38.42,38.52,38.42,38.52,32146.95752009185,38.42,38.52,38.42,38.52,32146.9575
2013-06-18 15:00:00,38.51,38.52,38.43,38.49,55874.473784921545,38.51,38.52,38.43,38.49,55874.4738
2013-06-18 15:30:00,38.48,38.48,38.43,38.46,113024.62048730704,38.48,38.48,38.43,38.46,113024.6205
2013-06-19 09:30:00,38.37,38.48,38.1,38.24,49751.24378109453,38.37,38.48,38.1,38.24,49751.2438
2013-06-19 10:00:00,38.26,38.35,38.21,38.32,31636.688353106267,38.26,38.35,38.21,38.32,31636.6884
2013-06-19 10:30:00,38.34,38.4,38.26,38.31,52047.45503252966,38.34,38.4,38.26,38.31,52047.455
2013-06-19 11:00:00,38.3,38.32,38.22,38.23,32402.092103584644,38.3,38.32,38.22,38.23,32402.0921
2013-06-19 11:30:00,38.23,38.25,38.21,38.21,18879.95917846664,38.23,38.25,38.21,38.21,18879.9592
2013-06-19 12:00:00,38.22,38.27,38.22,38.23,10970.787090190075,38.22,38.27,38.22,38.23,10970.7871
2013-06-19 12:30:00,38.22,38.26,38.22,38.22,10715.652506697284,38.22,38.26,38.22,38.22,10715.6525
2013-06-19 13:00:00,38.22,38.28,38.22,38.23,15563.20959306034,38.22,38.28,38.22,38.23,15563.2096
2013-06-19 13:30:00,38.25,38.31,38.24,38.31,12756.729174639622,38.25,38.31,38.24,38.31,12756.7292
2013-06-19 14:00:00,38.32,38.34,38.11,38.19,78071.18254879449,38.32,38.34,38.11,38.19,78071.1825
2013-06-19 14:30:00,38.17,38.26,37.89,37.89,72713.35629544585,38.17,38.26,37.89,37.89,72713.3563
2013-06-19 15:00:00,37.91,38.02,37.88,38.02,39290.72585789004,37.91,38.02,37.88,38.02,39290.7259
2013-06-19 15:30:00,38.02,38.02,37.83,37.87,152825.61551218267,38.02,38.02,37.83,37.87,152825.6155
2013-06-20 09:30:00,37.57,37.82,37.18,37.19,62763.10753922695,37.57,37.82,37.18,37.19,62763.1075
2013-06-20 10:00:00,37.2,37.24,37.0,37.01,59701.49253731344,37.2,37.24,37.0,37.01,59701.4925
2013-06-20 10:30:00,37.0,37.02,36.88,36.92,91848.45005740528,37.0,37.02,36.88,36.92,91848.4501
2013-06-20 11:00:00,36.92,36.92,36.74,36.83,88021.4313050134,36.92,36.92,36.74,36.83,88021.4313
2013-06-20 11:30:00,36.82,36.95,36.8,36.92,53833.397116979206,36.82,36.95,36.8,36.92,53833.3971
2013-06-20 12:00:00,36.92,37.05,36.92,37.01,50261.51294808011,36.92,37.05,36.92,37.01,50261.5129
2013-06-20 12:30:00,37.02,37.08,36.95,36.97,36739.38002296211,37.02,37.08,36.95,36.97,36739.38
2013-06-20 13:00:00,36.98,37.03,36.89,36.92,36229.11085597653,36.98,37.03,36.89,36.92,36229.1109
2013-06-20 13:30:00,36.91,36.96,36.87,36.91,36994.5146064549,36.91,36.96,36.87,36.91,36994.5146
2013-06-20 14:00:00,36.92,36.94,36.75,36.78,69396.60671003954,36.92,36.94,36.75,36.78,69396.6067
2013-06-20 14:30:00,36.77,36.87,36.76,36.78,54088.531700472,36.77,36.87,36.76,36.78,54088.5317
2013-06-20 15:00:00,36.79,36.84,36.73,36.76,59701.49253731344,36.79,36.84,36.73,36.76,59701.4925
2013-06-20 15:30:00,36.75,36.86,36.66,36.8,264319.428498533,36.75,36.86,36.66,36.8,264319.4285
2013-06-21 09:30:00,36.86,37.16,36.75,37.09,697793.0858527874,36.86,37.16,36.75,37.09,697793.0859
2013-06-21 10:00:00,37.12,37.22,37.02,37.07,50261.51294808011,37.12,37.22,37.02,37.07,50261.5129
2013-06-21 10:30:00,37.04,37.07,36.96,37.05,48475.57086363056,37.04,37.07,36.96,37.05,48475.5709
2013-06-21 11:00:00,37.05,37.09,36.9,36.9,53833.397116979206,37.05,37.09,36.9,36.9,53833.3971
2013-06-21 11:30:00,36.9,36.92,36.73,36.73,50516.6475315729,36.9,36.92,36.73,36.73,50516.6475
2013-06-21 12:00:00,36.75,36.83,36.66,36.69,41842.07169281796,36.75,36.83,36.66,36.69,41842.0717
2013-06-21 12:30:00,36.67,36.84,36.65,36.81,63273.37670621253,36.67,36.84,36.65,36.81,63273.3767
2013-06-21 13:00:00,36.82,36.84,36.74,36.77,73223.62546243143,36.82,36.84,36.74,36.77,73223.6255
2013-06-21 13:30:00,36.76,36.8,36.66,36.68,76030.10588085215,36.76,36.8,36.66,36.68,76030.1059
2013-06-21 14:00:00,36.67,36.72,36.58,36.7,73733.89462941702,36.67,36.72,36.58,36.7,73733.8946
2013-06-21 14:30:00,36.71,36.74,36.65,36.74,104094.91006505932,36.71,36.74,36.65,36.74,104094.9101
2013-06-21 15:00:00,36.74,36.78,36.7,36.75,150019.13509376196,36.74,36.78,36.7,36.75,150019.1351
2013-06-21 15:30:00,36.75,36.8,36.66,36.74,388059.7014925373,36.75,36.8,36.66,36.74,388059.7015
2013-06-24 09:30:00,36.66,36.74,36.45,36.52,73989.02921290981,36.66,36.74,36.45,36.52,73989.0292
2013-06-24 10:00:00,36.43,36.68,36.41,36.64,58425.81961984947,36.43,36.68,36.41,36.64,58425.8196
2013-06-24 10:30:00,36.64,36.78,36.6,36.78,68120.93379257558,36.64,36.78,36.6,36.78,68120.9338
2013-06-24 11:00:00,36.75,36.83,36.66,36.68,75774.97129735936,36.75,36.83,36.66,36.68,75774.9713
2013-06-24 11:30:00,36.67,36.73,36.63,36.72,102819.23714759536,36.67,36.73,36.63,36.72,102819.2371
2013-06-24 12:00:00,36.73,36.77,36.6,36.72,59191.223370327854,36.73,36.77,36.6,36.72,59191.2234
2013-06-24 12:30:00,36.74,36.78,36.68,36.75,27809.669600714376,36.74,36.78,36.68,36.75,27809.6696
2013-06-24 13:00:00,36.76,36.9,36.71,36.78,36739.38002296211,36.76,36.9,36.71,36.78,36739.38
2013-06-24 13:30:00,36.79,36.91,36.78,36.91,50516.6475315729,36.79,36.91,36.78,36.91,50516.6475
2013-06-24 14:00:00,36.92,37.08,36.86,37.0,70672.2796275035,36.92,37.08,36.86,37.0,70672.2796
2013-06-24 14:30:00,37.02,37.06,36.96,37.01,45158.82127822426,37.02,37.06,36.96,37.01,45158.8213
2013-06-24 15:00:00,37.0,37.07,36.98,37.03,94144.6613088404,37.0,37.07,36.98,37.03,94144.6613
2013-06-24 15:30:00,37.03,37.11,36.85,36.87,154356.42301313943,37.03,37.11,36.85,36.87,154356.423
2013-06-25 09:30:00,37.25,37.33,36.86,36.96,96696.00714376834,37.25,37.33,36.86,36.96,96696.0071
2013-06-25 10:00:00,36.99,36.99,36.74,36.86,41586.93710932517,36.99,36.99,36.74,36.86,41586.9371
2013-06-25 10:30:00,36.83,36.98,36.81,36.93,23217.247097844112,36.83,36.98,36.81,36.93,23217.2471
2013-06-25 11:00:00,36.93,36.98,36.89,36.96,34443.16877152698,36.93,36.98,36.89,36.96,34443.1688
2013-06-25 11:30:00,36.91,36.95,36.79,36.91,26023.72751626483,36.91,36.95,36.79,36.91,26023.7275
2013-06-25 12:00:00,36.89,36.98,36.89,36.98,23472.381681336905,36.89,36.98,36.89,36.98,23472.3817
2013-06-25 12:30:00,37.0,37.06,36.99,37.05,52557.72419951524,37.0,37.06,36.99,37.05,52557.7242
2013-06-25 13:00:00,37.07,37.11,36.96,36.96,31126.41918612068,37.07,37.11,36.96,36.96,31126.4192
2013-06-25 13:30:00,36.96,37.02,36.93,37.01,33677.7650210486,36.96,37.02,36.93,37.01,33677.765
2013-06-25 14:00:00,36.98,37.03,36.91,36.95,36739.38002296211,36.98,37.03,36.91,36.95,36739.38
2013-06-25 14:30:00,36.95,37.07,36.95,36.98,27809.669600714376,36.95,37.07,36.95,36.98,27809.6696
2013-06-25 15:00:00,36.98,37.07,36.96,37.07,37249.6491899477,36.98,37.07,36.96,37.07,37249.6492
2013-06-25 15:30:00,37.08,37.13,37.04,37.08,141599.6938384998,37.08,37.13,37.04,37.08,141599.6938
2013-06-26 09:30:00,37.44,37.49,37.27,37.48,77560.9133818089,37.44,37.49,37.27,37.48,77560.9134
2013-06-26 10:00:00,37.48,37.49,37.23,37.24,40056.129608368414,37.48,37.49,37.23,37.24,40056.1296
2013-06-26 10:30:00,37.26,37.34,37.19,37.19,20155.632095930603,37.26,37.34,37.19,37.19,20155.6321
2013-06-26 11:00:00,37.19,37.33,37.11,37.27,47199.8979461666,37.19,37.33,37.11,37.27,47199.8979
2013-06-26 11:30:00,37.24,37.31,37.2,37.27,25768.59293277204,37.24,37.31,37.2,37.27,25768.5929
2013-06-26 12:00:00,37.29,37.4,37.29,37.35,84449.5471361143,37.29,37.4,37.29,37.35,84449.5471
2013-06-26 12:30:00,37.36,37.37,37.18,37.2,44648.55211123868,37.36,37.37,37.18,37.2,44648.5521
2013-06-26 13:00:00,37.2,37.29,37.18,37.24,33677.7650210486,37.2,37.29,37.18,37.24,33677.765
2013-06-26 13:30:00,37.26,37.29,37.19,37.19,34698.30335501977,37.26,37.29,37.19,37.19,34698.3034
2013-06-26 14:00:00,37.19,37.2,37.11,37.18,85470.08547008547,37.19,37.2,37.11,37.18,85470.0855
2013-06-26 14:30:00,37.19,37.35,37.19,37.34,51282.05128205128,37.19,37.35,37.19,37.34,51282.0513
2013-06-26 15:00:00,37.34,37.42,37.34,37.42,103584.64089807372,37.34,37.42,37.34,37.42,103584.6409
2013-06-26 15:30:00,37.42,37.42,37.29,37.31,209210.3584640898,37.42,37.42,37.29,37.31,209210.3585
2013-06-27 09:30:00,37.5,37.6,37.45,37.54,22196.708763872943,37.5,37.6,37.45,37.54,22196.7088
2013-06-27 10:00:00,37.54,37.56,37.42,37.51,22706.977930858528,37.54,37.56,37.42,37.51,22706.9779
2013-06-27 10:30:00,37.5,37.58,37.49,37.53,19390.228345452226,37.5,37.58,37.49,37.53,19390.2283
2013-06-27 11:00:00,37.53,37.59,37.39,37.43,58170.68503635668,37.53,37.59,37.39,37.43,58170.685
2013-06-27 11:30:00,37.44,37.49,37.39,37.45,18369.690011481056,37.44,37.49,37.39,37.45,18369.69
2013-06-27 12:00:00,37.45,37.46,37.36,37.41,21176.170429901773,37.45,37.46,37.36,37.41,21176.1704
2013-06-27 12:30:00,37.42,37.5,37.42,37.47,36994.5146064549,37.42,37.5,37.42,37.47,36994.5146
2013-06-27 13:00:00,37.47,37.54,37.45,37.51,16583.74792703151,37.47,37.54,37.45,37.51,16583.7479
2013-06-27 13:30:00,37.52,37.58,37.47,37.48,14797.805842581964,37.52,37.58,37.47,37.48,14797.8058
2013-06-27 14:00:00,37.47,37.51,37.42,37.51,19645.36292894502,37.47,37.51,37.42,37.51,19645.3629
2013-06-27 14:30:00,37.49,37.51,37.44,37.44,13777.267508610792,37.49,37.51,37.44,37.44,13777.2675
2013-06-27 15:00:00,37.45,37.48,37.39,37.48,27554.535017221584,37.45,37.48,37.39,37.48,27554.535
2013-06-27 15:30:00,37.48,37.49,37.33,37.33,143640.77050644215,37.48,37.49,37.33,37.33,143640.7705
2013-06-28 09:30:00,37.18,37.39,36.87,37.17,56895.01211889272,37.18,37.39,36.87,37.17,56895.0121
2013-06-28 10:00:00,37.2,37.38,37.14,37.38,166347.74843730067,37.2,37.38,37.14,37.38,166347.7484
2013-06-28 10:30:00,37.39,37.58,37.38,37.57,54088.531700472,37.39,37.58,37.38,37.57,54088.5317
2013-06-28 11:00:00,37.58,37.7,37.58,37.62,67100.39545860441,37.58,37.7,37.58,37.62,67100.3955
2013-06-28 11:30:00,37.65,37.67,37.56,37.65,16583.74792703151,37.65,37.67,37.56,37.65,16583.7479
2013-06-28 12:00:00,37.62,37.64,37.51,37.53,31381.553769613474,37.62,37.64,37.51,37.53,31381.5538
2013-06-28 12:30:00,37.53,37.56,37.48,37.52,53323.12794999362,37.53,37.56,37.48,37.52,53323.1279
2013-06-28 13:00:00,37.49,37.63,37.48,37.57,38525.32210741166,37.49,37.63,37.48,37.57,38525.3221
2013-06-28 13:30:00,37.58,37.67,37.58,37.65,75264.70213037377,37.58,37.67,37.58,37.65,75264.7021
2013-06-28 14:00:00,37.64,37.69,37.6,37.62,40056.129608368414,37.64,37.69,37.6,37.62,40056.1296
2013-06-28 14:30:00,37.62,37.66,37.59,37.66,48730.70544712336,37.62,37.66,37.59,37.66,48730.7054
2013-06-28 15:00:00,37.65,37.71,37.58,37.71,39035.59127439725,37.65,37.71,37.58,37.71,39035.5913
2013-06-28 15:30:00,37.71,37.77,37.51,37.53,262533.48641408345,37.71,37.77,37.51,37.53,262533.4864
2013-07-01 09:30:00,37.8,37.93,37.6,37.93,142875.36675596377,37.8,37.93,37.6,37.93,142875.3668
2013-07-01 10:00:00,37.91,38.11,37.91,38.09,86235.48922056385,37.91,38.11,37.91,38.09,86235.4892
2013-07-01 10:30:00,38.1,38.19,38.09,38.09,77816.0479653017,38.1,38.19,38.09,38.09,77816.048
2013-07-01 11:00:00,38.09,38.25,38.09,38.24,76540.37504783773,38.09,38.25,38.09,38.24,76540.375
2013-07-01 11:30:00,38.23,38.29,38.1,38.28,51537.18586554408,38.23,38.29,38.1,38.28,51537.1859
2013-07-01 12:00:00,38.29,38.3,38.11,38.11,58170.68503635668,38.29,38.3,38.11,38.11,58170.685
2013-07-01 12:30:00,38.13,38.17,38.1,38.16,53323.12794999362,38.13,38.17,38.1,38.16,53323.1279
2013-07-01 13:00:00,38.16,38.17,38.09,38.17,56384.74295190713,38.16,38.17,38.09,38.17,56384.743
2013-07-01 13:30:00,38.15,38.19,38.04,38.04,113534.88965429264,38.15,38.19,38.04,38.04,113534.8897
2013-07-01 14:00:00,38.07,38.15,38.05,38.09,68886.33754305396,38.07,38.15,38.05,38.09,68886.3375
2013-07-01 14:30:00,38.09,38.15,38.05,38.12,78071.18254879449,38.09,38.15,38.05,38.12,78071.1825
2013-07-01 15:00:00,38.12,38.16,38.01,38.02,85470.08547008547,38.12,38.16,38.01,38.02,85470.0855
2013-07-01 15:30:00,38.01,38.08,37.92,38.05,192881.7451205511,38.01,38.08,37.92,38.05,192881.7451
2013-07-02 09:30:00,38.18,38.31,37.9,38.21,85470.08547008547,38.18,38.31,37.9,38.21,85470.0855
2013-07-02 10:00:00,38.22,38.3,38.12,38.24,60977.1654547774,38.22,38.3,38.12,38.24,60977.1655
2013-07-02 10:30:00,38.23,38.31,38.18,38.29,77816.0479653017,38.23,38.31,38.18,38.29,77816.048
2013-07-02 11:00:00,38.3,38.33,38.24,38.27,59191.223370327854,38.3,38.33,38.24,38.27,59191.2234
2013-07-02 11:30:00,38.29,38.3,38.22,38.23,37249.6491899477,38.29,38.3,38.22,38.23,37249.6492
2013-07-02 12:00:00,38.25,38.25,38.04,38.07,44648.55211123868,38.25,38.25,38.04,38.07,44648.5521
2013-07-02 12:30:00,38.1,38.19,38.08,38.15,36229.11085597653,38.1,38.19,38.08,38.15,36229.1109
2013-07-02 13:00:00,38.13,38.17,38.09,38.12,50516.6475315729,38.13,38.17,38.09,38.12,50516.6475
2013-07-02 13:30:00,38.12,38.12,38.03,38.11,46179.35961219543,38.12,38.12,38.03,38.11,46179.3596
2013-07-02 14:00:00,38.13,38.13,37.94,37.96,88531.70047199898,38.13,38.13,37.94,37.96,88531.7005
2013-07-02 14:30:00,37.96,38.03,37.95,37.96,60211.761704299024,37.96,38.03,37.95,37.96,60211.7617
2013-07-02 15:00:00,37.98,38.0,37.91,37.95,58170.68503635668,37.98,38.0,37.91,37.95,58170.685
2013-07-02 15:30:00,37.95,38.03,37.92,37.99,190585.533869116,37.95,38.03,37.92,37.99,190585.5339
2013-07-03 09:30:00,37.82,37.91,37.68,37.81,32402.092103584644,37.82,37.91,37.68,37.81,32402.0921
2013-07-03 10:00:00,37.85,37.93,37.82,37.93,39290.72585789004,37.85,37.93,37.82,37.93,39290.7259
2013-07-03 10:30:00,37.93,37.93,37.85,37.91,24492.920015308075,37.93,37.93,37.85,37.91,24492.92
2013-07-03 11:00:00,37.88,38.0,37.88,37.9,45158.82127822426,37.88,38.0,37.88,37.9,45158.8213
2013-07-03 11:30:00,37.92,38.1,37.91,38.1,37504.78377344049,37.92,38.1,37.91,38.1,37504.7838
2013-07-03 12:00:00,38.13,38.13,38.04,38.06,55619.33920142875,38.13,38.13,38.04,38.06,55619.3392
2013-07-03 12:30:00,38.05,38.07,37.86,37.95,88276.56588850619,38.05,38.07,37.86,37.95,88276.5659
2013-07-05 09:30:00,38.37,38.64,38.28,38.39,66590.12629161883,38.37,38.64,38.28,38.39,66590.1263
2013-07-05 10:00:00,38.36,38.37,38.05,38.12,33932.899604541395,38.36,38.37,38.05,38.12,33932.8996
2013-07-05 10:30:00,38.12,38.16,37.98,38.12,39800.99502487562,38.12,38.16,37.98,38.12,39800.995
2013-07-05 11:00:00,38.08,38.11,37.99,37.99,28064.80418420717,38.08,38.11,37.99,37.99,28064.8042
2013-07-05 11:30:00,37.99,38.05,37.91,38.05,13011.863758132416,37.99,38.05,37.91,38.05,13011.8638
2013-07-05 12:00:00,38.08,38.27,38.08,38.21,56384.74295190713,38.08,38.27,38.08,38.21,56384.743
2013-07-05 12:30:00,38.22,38.27,38.18,38.22,12756.729174639622,38.22,38.27,38.18,38.22,12756.7292
2013-07-05 13:00:00,38.23,38.31,38.21,38.28,17859.42084449547,38.23,38.31,38.21,38.28,17859.4208
2013-07-05 13:30:00,38.31,38.37,38.31,38.35,21941.57418038015,38.31,38.37,38.31,38.35,21941.5742
2013-07-05 14:00:00,38.34,38.48,38.34,38.44,31891.82293659906,38.34,38.48,38.34,38.44,31891.8229
2013-07-05 14:30:00,38.46,38.49,38.42,38.45,37504.78377344049,38.46,38.49,38.42,38.45,37504.7838
2013-07-05 15:00:00,38.45,38.45,38.31,38.35,35718.84168899094,38.45,38.45,38.31,38.35,35718.8417
2013-07-05 15:30:00,38.36,38.45,38.36,38.43,206914.14721265467,38.36,38.45,38.36,38.43,206914.1472
2013-07-08 09:30:00,38.7,38.7,38.43,38.61,61232.300038270194,38.7,38.7,38.43,38.61,61232.3
2013-07-08 10:00:00,38.55,38.72,38.46,38.55,75774.97129735936,38.55,38.72,38.46,38.55,75774.9713
2013-07-08 10:30:00,38.55,38.69,38.55,38.66,35463.70710549815,38.55,38.69,38.55,38.66,35463.7071
2013-07-08 11:00:00,38.67,38.68,38.51,38.55,63273.37670621253,38.67,38.68,38.51,38.55,63273.3767
2013-07-08 11:30:00,38.56,38.58,38.46,38.46,24492.920015308075,38.56,38.58,38.46,38.46,24492.92
2013-07-08 12:00:00,38.47,38.51,38.42,38.47,75774.97129735936,38.47,38.51,38.42,38.47,75774.9713
2013-07-08 12:30:00,38.49,38.59,38.49,38.54,19390.228345452226,38.49,38.59,38.49,38.54,19390.2283
2013-07-08 13:00:00,38.54,38.61,38.51,38.54,20921.03584640898,38.54,38.61,38.51,38.54,20921.0358
2013-07-08 13:30:00,38.54,38.72,38.52,38.72,55874.473784921545,38.54,38.72,38.52,38.72,55874.4738
2013-07-08 14:00:00,38.71,38.74,38.63,38.63,28319.93876769996,38.71,38.74,38.63,38.63,28319.9388
2013-07-08 14:30:00,38.66,38.73,38.63,38.71,18624.82459497385,38.66,38.73,38.63,38.71,18624.8246
2013-07-08 15:00:00,38.7,38.71,38.65,38.69,45669.09044520985,38.7,38.71,38.65,38.69,45669.0904
2013-07-08 15:30:00,38.68,38.72,38.64,38.7,72458.22171195305,38.68,38.72,38.64,38.7,72458.2217
2013-07-09 09:30:00,38.85,38.86,38.69,38.77,22706.977930858528,38.85,38.86,38.69,38.77,22706.9779
2013-07-09 10:00:00,38.75,38.75,38.6,38.6,26533.99668325041,38.75,38.75,38.6,38.6,26533.9967
2013-07-09 10:30:00,38.63,38.76,38.59,38.72,34188.03418803419,38.63,38.76,38.59,38.72,34188.0342
2013-07-09 11:00:00,38.74,38.82,38.74,38.76,26278.86209975762,38.74,38.82,38.74,38.76,26278.8621
2013-07-09 11:30:00,38.74,38.77,38.69,38.73,24237.78543181528,38.74,38.77,38.69,38.73,24237.7854
2013-07-09 12:00:00,38.73,38.78,38.69,38.74,33422.63043755581,38.73,38.78,38.69,38.74,33422.6304
2013-07-09 12:30:00,38.74,38.84,38.74,38.8,15308.075009567548,38.74,38.84,38.74,38.8,15308.075
2013-07-09 13:00:00,38.81,38.84,38.78,38.8,8929.710422247736,38.81,38.84,38.78,38.8,8929.7104
2013-07-09 13:30:00,38.8,38.83,38.74,38.82,34443.16877152698,38.8,38.83,38.74,38.82,34443.1688
2013-07-09 14:00:00,38.8,38.89,38.8,38.87,39290.72585789004,38.8,38.89,38.8,38.87,39290.7259
2013-07-09 14:30:00,38.87,38.9,38.85,38.85,43117.74461028192,38.87,38.9,38.85,38.85,43117.7446
2013-07-09 15:00:00,38.85,38.9,38.84,38.86,33167.49585406302,38.85,38.9,38.84,38.86,33167.4959
2013-07-09 15:30:00,38.85,38.91,38.79,38.84,67100.39545860441,38.85,38.91,38.79,38.84,67100.3955
2013-07-10 09:30:00,38.69,38.99,38.69,38.85,42097.20627631075,38.69,38.99,38.69,38.85,42097.2063
2013-07-10 10:00:00,38.92,38.97,38.87,38.9,23217.247097844112,38.92,38.97,38.87,38.9,23217.2471
2013-07-10 10:30:00,38.89,38.9,38.8,38.8,26278.86209975762,38.89,38.9,38.8,38.8,26278.8621
2013-07-10 11:00:00,38.81,38.81,38.66,38.72,37249.6491899477,38.81,38.81,38.66,38.72,37249.6492
2013-07-10 11:30:00,38.72,38.88,38.72,38.87,66590.12629161883,38.72,38.88,38.72,38.87,66590.1263
2013-07-10 12:00:00,38.87,38.92,38.83,38.91,29595.611685163927,38.87,38.92,38.83,38.91,29595.6117
2013-07-10 12:30:00,38.92,39.01,38.92,38.99,19390.228345452226,38.92,39.01,38.92,38.99,19390.2283
2013-07-10 13:00:00,38.97,39.05,38.97,39.04,14287.536675596377,38.97,39.05,38.97,39.04,14287.5367
2013-07-10 13:30:00,39.04,39.09,39.01,39.09,43883.1483607603,39.04,39.09,39.01,39.09,43883.1484
2013-07-10 14:00:00,39.08,39.2,39.03,39.07,95930.60339328996,39.08,39.2,39.03,39.07,95930.6034
2013-07-10 14:30:00,39.09,39.15,39.05,39.13,57150.14670238551,39.09,39.15,39.05,39.13,57150.1467
2013-07-10 15:00:00,39.18,39.32,39.12,39.3,114045.15882127822,39.18,39.32,39.12,39.3,114045.1588
2013-07-10 15:30:00,39.32,39.32,39.24,39.3,166092.61385380788,39.32,39.32,39.24,39.3,166092.6139
2013-07-11 09:30:00,39.56,39.75,39.5,39.6,73478.76004592422,39.56,39.75,39.5,39.6,73478.76
2013-07-11 10:00:00,39.58,39.64,39.54,39.62,26023.72751626483,39.58,39.64,39.54,39.62,26023.7275
2013-07-11 10:30:00,39.63,39.72,39.52,39.72,38015.05294042608,39.63,39.72,39.52,39.72,38015.0529
2013-07-11 11:00:00,39.72,39.74,39.59,39.6,27299.40043372879,39.72,39.74,39.59,39.6,27299.4004
2013-07-11 11:30:00,39.65,39.69,39.63,39.65,22451.84334736573,39.65,39.69,39.63,39.65,22451.8433
2013-07-11 12:00:00,39.63,39.7,39.62,39.67,42862.61002678913,39.63,39.7,39.62,39.67,42862.61
2013-07-11 12:30:00,39.64,39.69,39.63,39.67,43117.74461028192,39.64,39.69,39.63,39.67,43117.7446
2013-07-11 13:00:00,39.67,39.72,39.66,39.69,22196.708763872943,39.67,39.72,39.66,39.69,22196.7088
2013-07-11 13:30:00,39.68,39.79,39.65,39.76,22706.977930858528,39.68,39.79,39.65,39.76,22706.9779
2013-07-11 14:00:00,39.74,39.86,39.72,39.83,87766.2967215206,39.74,39.86,39.72,39.83,87766.2967
2013-07-11 14:30:00,39.82,39.88,39.76,39.78,33932.899604541395,39.82,39.88,39.76,39.78,33932.8996
2013-07-11 15:00:00,39.78,39.81,39.71,39.8,39035.59127439725,39.78,39.81,39.71,39.8,39035.5913
2013-07-11 15:30:00,39.79,39.9,39.75,39.87,123485.13841051156,39.79,39.9,39.75,39.87,123485.1384
2013-07-12 09:30:00,40.16,40.16,39.77,39.92,42097.20627631075,40.16,40.16,39.77,39.92,42097.2063
2013-07-12 10:00:00,39.97,39.98,39.89,39.9,31636.688353106267,39.97,39.98,39.89,39.9,31636.6884
2013-07-12 10:30:00,39.94,40.07,39.94,40.05,28319.93876769996,39.94,40.07,39.94,40.05,28319.9388
2013-07-12 11:00:00,40.05,40.05,39.99,40.03,60977.1654547774,40.05,40.05,39.99,40.03,60977.1655
2013-07-12 11:30:00,39.99,40.1,39.95,40.09,22962.11251435132,39.99,40.1,39.95,40.09,22962.1125
2013-07-12 12:00:00,40.09,40.16,40.09,40.14,32402.092103584644,40.09,40.16,40.09,40.14,32402.0921
2013-07-12 12:30:00,40.15,40.17,40.08,40.1,31381.553769613474,40.15,40.17,40.08,40.1,31381.5538
2013-07-12 13:00:00,40.1,40.1,40.01,40.03,19390.228345452226,40.1,40.1,40.01,40.03,19390.2283
2013-07-12 13:30:00,40.03,40.05,39.98,39.99,22962.11251435132,40.03,40.05,39.98,39.99,22962.1125
2013-07-12 14:00:00,39.99,40.07,39.99,40.03,36994.5146064549,39.99,40.07,39.99,40.03,36994.5146
2013-07-12 14:30:00,40.04,40.14,40.03,40.13,32402.092103584644,40.04,40.14,40.03,40.13,32402.0921
2013-07-12 15:00:00,40.13,40.15,40.08,40.12,40821.53335884679,40.13,40.15,40.08,40.12,40821.5334
2013-07-12 15:30:00,40.12,40.25,40.1,40.21,375813.2414848833,40.12,40.25,40.1,40.21,375813.2415
2013-07-15 09:30:00,40.35,40.48,40.14,40.28,42862.61002678913,40.35,40.48,40.14,40.28,42862.61
2013-07-15 10:00:00,40.29,40.34,40.15,40.15,19900.49751243781,40.29,40.34,40.15,40.15,19900.4975
2013-07-15 10:30:00,40.17,40.22,40.16,40.21,10970.787090190075,40.17,40.22,40.16,40.21,10970.7871
2013-07-15 11:00:00,40.21,40.25,40.16,40.16,19645.36292894502,40.21,40.25,40.16,40.16,19645.3629
2013-07-15 11:30:00,40.18,40.22,40.13,40.15,26533.99668325041,40.18,40.22,40.13,40.15,26533.9967
2013-07-15 12:00:00,40.15,40.17,40.07,40.08,26789.131266743207,40.15,40.17,40.07,40.08,26789.1313
2013-07-15 12:30:00,40.08,40.09,40.05,40.07,23217.247097844112,40.08,40.09,40.05,40.07,23217.2471
2013-07-15 13:00:00,40.07,40.13,40.06,40.13,37504.78377344049,40.07,40.13,40.06,40.13,37504.7838
2013-07-15 13:30:00,40.13,40.13,40.05,40.06,33167.49585406302,40.13,40.13,40.05,40.06,33167.4959
2013-07-15 14:00:00,40.06,40.09,40.03,40.06,113534.88965429264,40.06,40.09,40.03,40.06,113534.8897
2013-07-15 14:30:00,40.06,40.12,40.04,40.05,66079.85712463324,40.06,40.12,40.04,40.05,66079.8571
2013-07-15 15:00:00,40.05,40.12,40.02,40.06,55109.07003444317,40.05,40.12,40.02,40.06,55109.07
2013-07-15 15:30:00,40.05,40.16,40.05,40.15,173236.38219160607,40.05,40.16,40.05,40.15,173236.3822
2013-07-16 09:30:00,40.07,40.27,39.98,40.14,74244.1637964026,40.07,40.27,39.98,40.14,74244.1638
2013-07-16 10:00:00,40.14,40.22,40.07,40.15,67865.79920908279,40.14,40.22,40.07,40.15,67865.7992
2013-07-16 10:30:00,40.17,40.22,40.08,40.1,60211.761704299024,40.17,40.22,40.08,40.1,60211.7617
2013-07-16 11:00:00,40.11,40.16,40.06,40.08,52557.72419951524,40.11,40.16,40.06,40.08,52557.7242
2013-07-16 11:30:00,40.07,40.11,39.98,40.1,41586.93710932517,40.07,40.11,39.98,40.1,41586.9371
2013-07-16 12:00:00,40.1,40.15,40.08,40.08,51792.32044903687,40.1,40.15,40.08,40.08,51792.3204
2013-07-16 12:30:00,40.08,40.1,40.05,40.07,35718.84168899094,40.08,40.1,40.05,40.07,35718.8417
2013-07-16 13:00:00,40.08,40.08,40.0,40.06,28575.07335119276,40.08,40.08,40.0,40.06,28575.0734
2013-07-16 13:30:00,40.06,40.15,40.05,40.12,48730.70544712336,40.06,40.15,40.05,40.12,48730.7054
2013-07-16 14:00:00,40.11,40.15,40.08,40.11,88021.4313050134,40.11,40.15,40.08,40.11,88021.4313
2013-07-16 14:30:00,40.11,40.13,40.06,40.07,52557.72419951524,40.11,40.13,40.06,40.07,52557.7242
2013-07-16 15:00:00,40.05,40.07,39.94,40.01,73478.76004592422,40.05,40.07,39.94,40.01,73478.76
2013-07-16 15:30:00,40.03,40.07,40.0,40.03,113024.62048730704,40.03,40.07,40.0,40.03,113024.6205
2013-07-17 09:30:00,40.25,40.25,39.99,40.08,43628.01377726751,40.25,40.25,39.99,40.08,43628.0138
2013-07-17 10:00:00,40.08,40.13,40.03,40.08,38780.45669090445,40.08,40.13,40.03,40.08,38780.4567
2013-07-17 10:30:00,40.1,40.16,40.05,40.11,61487.434621762986,40.1,40.16,40.05,40.11,61487.4346
2013-07-17 11:00:00,40.12,40.14,40.05,40.08,50771.7821150657,40.12,40.14,40.05,40.08,50771.7821
2013-07-17 11:30:00,40.08,40.11,40.05,40.06,59701.49253731344,40.08,40.11,40.05,40.06,59701.4925
2013-07-17 12:00:00,40.06,40.11,40.04,40.1,85470.08547008547,40.06,40.11,40.04,40.1,85470.0855
2013-07-17 12:30:00,40.1,40.1,40.03,40.04,14542.67125908917,40.1,40.1,40.03,40.04,14542.6713
2013-07-17 13:00:00,40.04,40.1,40.03,40.05,27554.535017221584,40.04,40.1,40.03,40.05,27554.535
2013-07-17 13:30:00,40.04,40.08,40.02,40.08,19900.49751243781,40.04,40.08,40.02,40.08,19900.4975
2013-07-17 14:00:00,40.08,40.12,40.06,40.1,23982.65084832249,40.08,40.12,40.06,40.1,23982.6508
2013-07-17 14:30:00,40.11,40.11,40.02,40.08,27554.535017221584,40.11,40.11,40.02,40.08,27554.535
2013-07-17 15:00:00,40.07,40.09,40.02,40.08,46179.35961219543,40.07,40.09,40.02,40.08,46179.3596
2013-07-17 15:30:00,40.07,40.11,40.03,40.05,141854.8284219926,40.07,40.11,40.03,40.05,141854.8284
2013-07-18 09:30:00,40.17,40.44,40.07,40.32,42607.47544329634,40.17,40.44,40.07,40.32,42607.4754
2013-07-18 10:00:00,40.25,40.36,40.25,40.35,68376.06837606838,40.25,40.36,40.25,40.35,68376.0684
2013-07-18 10:30:00,40.38,40.38,40.29,40.34,45413.955861717055,40.38,40.38,40.29,40.34,45413.9559
2013-07-18 11:00:00,40.34,40.34,40.29,40.33,14287.536675596377,40.34,40.34,40.29,40.33,14287.5367
2013-07-18 11:30:00,40.33,40.37,40.3,40.3,22962.11251435132,40.33,40.37,40.3,40.3,22962.1125
2013-07-18 12:00:00,40.3,40.37,40.27,40.29,18624.82459497385,40.3,40.37,40.27,40.29,18624.8246
2013-07-18 12:30:00,40.31,40.31,40.25,40.26,11225.921673682868,40.31,40.31,40.25,40.26,11225.9217
2013-07-18 13:00:00,40.28,40.37,40.26,40.36,16073.478760045926,40.28,40.37,40.26,40.36,16073.4788
2013-07-18 13:30:00,40.36,40.4,40.32,40.36,48985.84003061615,40.36,40.4,40.32,40.36,48985.84
2013-07-18 14:00:00,40.36,40.38,40.29,40.38,56129.60836841434,40.36,40.38,40.29,40.38,56129.6084
2013-07-18 14:30:00,40.38,40.45,40.35,40.45,53323.12794999362,40.38,40.45,40.35,40.45,53323.1279
2013-07-18 15:00:00,40.45,40.48,40.43,40.47,44138.28294425309,40.45,40.48,40.43,40.47,44138.2829
2013-07-18 15:30:00,40.48,40.5,40.4,40.5,151039.67342773313,40.48,40.5,40.4,40.5,151039.6734
2013-07-19 09:30:00,40.5,40.54,40.18,40.44,142620.23217247098,40.5,40.54,40.18,40.44,142620.2322
2013-07-19 10:00:00,40.44,40.66,40.43,40.57,114555.4279882638,40.44,40.66,40.43,40.57,114555.428
2013-07-19 10:30:00,40.61,40.77,40.61,40.71,55364.20461793596,40.61,40.77,40.61,40.71,55364.2046
2013-07-19 11:00:00,40.72,40.75,40.6,40.69,68376.06837606838,40.72,40.75,40.6,40.69,68376.0684
2013-07-19 11:30:00,40.69,40.7,40.62,40.65,24748.054598800867,40.69,40.7,40.62,40.65,24748.0546
2013-07-19 12:00:00,40.68,40.68,40.61,40.61,22706.977930858528,40.68,40.68,40.61,40.61,22706.9779
2013-07-19 12:30:00,40.64,40.64,40.6,40.61,6633.499170812604,40.64,40.64,40.6,40.61,6633.4992
2013-07-19 13:00:00,40.62,40.63,40.58,40.58,19135.09376195944,40.62,40.63,40.58,40.58,19135.0938
2013-07-19 13:30:00,40.6,40.63,40.58,40.61,15563.20959306034,40.6,40.63,40.58,40.61,15563.2096
2013-07-19 14:00:00,40.61,40.77,40.58,40.75,22962.11251435132,40.61,40.77,40.58,40.75,22962.1125
2013-07-19 14:30:00,40.75,40.79,40.67,40.72,32402.092103584644,40.75,40.79,40.67,40.72,32402.0921
2013-07-19 15:00:00,40.72,40.75,40.66,40.67,36994.5146064549,40.72,40.75,40.66,40.67,36994.5146
2013-07-19 15:30:00,40.68,40.68,40.57,40.6,118382.44674065572,40.68,40.68,40.57,40.6,118382.4467
2013-07-22 09:30:00,40.89,41.08,40.67,40.92,113024.62048730704,40.89,41.08,40.67,40.92,113024.6205
2013-07-22 10:00:00,40.9,41.01,40.7,40.7,42352.340859803546,40.9,41.01,40.7,40.7,42352.3409
2013-07-22 10:30:00,40.75,40.85,40.62,40.85,40311.264191861206,40.75,40.85,40.62,40.85,40311.2642
2013-07-22 11:00:00,40.82,40.89,40.78,40.83,53067.99336650083,40.82,40.89,40.78,40.83,53067.9934
2013-07-22 11:30:00,40.88,40.89,40.75,40.76,36739.38002296211,40.88,40.89,40.75,40.76,36739.38
2013-07-22 12:00:00,40.77,40.79,40.75,40.76,26023.72751626483,40.77,40.79,40.75,40.76,26023.7275
2013-07-22 12:30:00,40.77,40.8,40.76,40.8,24492.920015308075,40.77,40.8,40.76,40.8,24492.92
2013-07-22 13:00:00,40.81,40.82,40.69,40.7,41331.802525832376,40.81,40.82,40.69,40.7,41331.8025
2013-07-22 13:30:00,40.7,40.79,40.69,40.75,13777.267508610792,40.7,40.79,40.69,40.75,13777.2675
2013-07-22 14:00:00,40.77,40.81,40.77,40.77,77560.9133818089,40.77,40.81,40.77,40.77,77560.9134
2013-07-22 14:30:00,40.77,40.81,40.74,40.79,42097.20627631075,40.77,40.81,40.74,40.79,42097.2063
2013-07-22 15:00:00,40.81,40.81,40.74,40.74,66079.85712463324,40.81,40.81,40.74,40.74,66079.8571
2013-07-22 15:30:00,40.75,40.76,40.65,40.74,193136.87970404388,40.75,40.76,40.65,40.74,193136.8797
2013-07-23 09:30:00,40.72,40.79,40.61,40.65,29340.47710167113,40.72,40.79,40.61,40.65,29340.4771
2013-07-23 10:00:00,40.65,40.67,40.51,40.59,32146.95752009185,40.65,40.67,40.51,40.59,32146.9575
2013-07-23 10:30:00,40.59,40.68,40.59,40.66,49496.10919760173,40.59,40.68,40.59,40.66,49496.1092
2013-07-23 11:00:00,40.66,40.72,40.62,40.71,52812.85878300804,40.66,40.72,40.62,40.71,52812.8588
2013-07-23 11:30:00,40.73,40.74,40.7,40.71,22451.84334736573,40.73,40.74,40.7,40.71,22451.8433
2013-07-23 12:00:00,40.7,40.75,40.66,40.72,37504.78377344049,40.7,40.75,40.66,40.72,37504.7838
2013-07-23 12:30:00,40.72,40.75,40.69,40.69,15563.20959306034,40.72,40.75,40.69,40.69,15563.2096
2013-07-23 13:00:00,40.69,40.72,40.67,40.69,31636.688353106267,40.69,40.72,40.67,40.69,31636.6884
2013-07-23 13:30:00,40.7,40.72,40.65,40.65,26278.86209975762,40.7,40.72,40.65,40.65,26278.8621
2013-07-23 14:00:00,40.66,40.67,40.6,40.61,54598.80086745758,40.66,40.67,40.6,40.61,54598.8009
2013-07-23 14:30:00,40.61,40.63,40.59,40.61,63018.24212271974,40.61,40.63,40.59,40.61,63018.2421
2013-07-23 15:00:00,40.61,40.65,40.59,40.61,99757.62214568185,40.61,40.65,40.59,40.61,99757.6221
2013-07-23 15:30:00,40.61,40.61,40.43,40.49,290343.1560147978,40.61,40.61,40.43,40.49,290343.156
2013-07-24 09:30:00,40.7,40.89,40.6,40.65,46179.35961219543,40.7,40.89,40.6,40.65,46179.3596
2013-07-24 10:00:00,40.65,40.69,40.51,40.56,43372.87919377472,40.65,40.69,40.51,40.56,43372.8792
2013-07-24 10:30:00,40.56,40.61,40.49,40.49,29850.74626865672,40.56,40.61,40.49,40.49,29850.7463
2013-07-24 11:00:00,40.49,40.53,40.44,40.53,20921.03584640898,40.49,40.53,40.44,40.53,20921.0358
2013-07-24 11:30:00,40.54,40.55,40.45,40.46,29085.34251817834,40.54,40.55,40.45,40.46,29085.3425
2013-07-24 12:00:00,40.47,40.48,40.32,40.34,24748.054598800867,40.47,40.48,40.32,40.34,24748.0546
2013-07-24 12:30:00,40.37,40.39,40.31,40.39,22451.84334736573,40.37,40.39,40.31,40.39,22451.8433
2013-07-24 13:00:00,40.38,40.4,40.31,40.32,19390.228345452226,40.38,40.4,40.31,40.32,19390.2283
2013-07-24 13:30:00,40.32,40.38,40.29,40.37,21431.305013394565,40.32,40.38,40.29,40.37,21431.305
2013-07-24 14:00:00,40.37,40.4,40.32,40.35,29595.611685163927,40.37,40.4,40.32,40.35,29595.6117
2013-07-24 14:30:00,40.35,40.35,40.27,40.29,38015.05294042608,40.35,40.35,40.27,40.29,38015.0529
2013-07-24 15:00:00,40.29,40.31,40.23,40.28,43628.01377726751,40.29,40.31,40.23,40.28,43628.0138
2013-07-24 15:30:00,40.28,40.37,40.25,40.36,105625.71756601609,40.28,40.37,40.25,40.36,105625.7176
2013-07-25 09:30:00,40.21,40.45,40.19,40.37,36229.11085597653,40.21,40.45,40.19,40.37,36229.1109
2013-07-25 10:00:00,40.4,40.51,40.38,40.46,60722.03087128461,40.4,40.51,40.38,40.46,60722.0309
2013-07-25 10:30:00,40.45,40.46,40.4,40.46,70162.01046051792,40.45,40.46,40.4,40.46,70162.0105
2013-07-25 11:00:00,40.46,40.47,40.26,40.27,63273.37670621253,40.46,40.47,40.26,40.27,63273.3767
2013-07-25 11:30:00,40.26,40.38,40.26,40.35,117361.90840668452,40.26,40.38,40.26,40.35,117361.9084
2013-07-25 12:00:00,40.35,40.43,40.32,40.42,57915.550452863885,40.35,40.43,40.32,40.42,57915.5505
2013-07-25 12:30:00,40.41,40.52,40.41,40.51,28830.207934685543,40.41,40.52,40.41,40.51,28830.2079
2013-07-25 13:00:00,40.53,40.53,40.46,40.49,24237.78543181528,40.53,40.53,40.46,40.49,24237.7854
2013-07-25 13:30:00,40.48,40.5,40.43,40.44,32402.092103584644,40.48,40.5,40.43,40.44,32402.0921
2013-07-25 14:00:00,40.44,40.49,40.35,40.36,83939.27796912871,40.44,40.49,40.35,40.36,83939.278
2013-07-25 14:30:00,40.37,40.4,40.34,40.36,51026.91669855849,40.37,40.4,40.34,40.36,51026.9167
2013-07-25 15:00:00,40.37,40.46,40.37,40.41,96951.14172726111,40.37,40.46,40.37,40.41,96951.1417
2013-07-25 15:30:00,40.43,40.52,40.41,40.52,126036.48424543948,40.43,40.52,40.41,40.52,126036.4842
2013-07-26 09:30:00,40.28,40.59,40.17,40.54,40311.264191861206,40.28,40.59,40.17,40.54,40311.2642
2013-07-26 10:00:00,40.56,40.56,40.39,40.43,84449.5471361143,40.56,40.56,40.39,40.43,84449.5471
2013-07-26 10:30:00,40.44,40.46,40.19,40.27,58170.68503635668,40.44,40.46,40.19,40.27,58170.685
2013-07-26 11:00:00,40.26,40.38,40.23,40.31,68886.33754305396,40.26,40.38,40.23,40.31,68886.3375
2013-07-26 11:30:00,40.32,40.43,40.31,40.35,59446.35795382065,40.32,40.43,40.31,40.35,59446.358
2013-07-26 12:00:00,40.35,40.43,40.34,40.42,42352.340859803546,40.35,40.43,40.34,40.42,42352.3409
2013-07-26 12:30:00,40.42,40.46,40.41,40.41,19645.36292894502,40.42,40.46,40.41,40.41,19645.3629
2013-07-26 13:00:00,40.41,40.56,40.39,40.53,22451.84334736573,40.41,40.56,40.39,40.53,22451.8433
2013-07-26 13:30:00,40.54,40.57,40.47,40.47,75009.56754688098,40.54,40.57,40.47,40.47,75009.5675
2013-07-26 14:00:00,40.48,40.57,40.47,40.47,43628.01377726751,40.48,40.57,40.47,40.47,43628.0138
2013-07-26 14:30:00,40.47,40.57,40.47,40.52,79346.85546625845,40.47,40.57,40.47,40.52,79346.8555
2013-07-26 15:00:00,40.53,40.58,40.49,40.52,38015.05294042608,40.53,40.58,40.49,40.52,38015.0529
2013-07-26 15:30:00,40.52,40.52,40.41,40.47,224773.5680571501,40.52,40.52,40.41,40.47,224773.5681
2013-07-29 09:30:00,40.46,40.6,40.19,40.46,46434.49419568823,40.46,40.6,40.19,40.46,46434.4942
2013-07-29 10:00:00,40.44,40.45,40.31,40.37,23472.381681336905,40.44,40.45,40.31,40.37,23472.3817
2013-07-29 10:30:00,40.37,40.41,40.3,40.36,23727.516264829697,40.37,40.41,40.3,40.36,23727.5163
2013-07-29 11:00:00,40.37,40.4,40.11,40.12,55109.07003444317,40.37,40.4,40.11,40.12,55109.07
2013-07-29 11:30:00,40.12,40.21,40.12,40.19,31126.41918612068,40.12,40.21,40.12,40.19,31126.4192
2013-07-29 12:00:00,40.19,40.29,40.19,40.28,26789.131266743207,40.19,40.29,40.19,40.28,26789.1313
2013-07-29 12:30:00,40.28,40.37,40.28,40.34,26278.86209975762,40.28,40.37,40.28,40.34,26278.8621
2013-07-29 13:00:00,40.34,40.39,40.32,40.38,23217.247097844112,40.34,40.39,40.32,40.38,23217.2471
2013-07-29 13:30:00,40.35,40.48,40.35,40.46,136752.13675213675,40.35,40.48,40.35,40.46,136752.1368
2013-07-29 14:00:00,40.46,40.56,40.45,40.5,48475.57086363056,40.46,40.56,40.45,40.5,48475.5709
2013-07-29 14:30:00,40.51,40.54,40.47,40.49,105880.85214950886,40.51,40.54,40.47,40.49,105880.8521
2013-07-29 15:00:00,40.47,40.48,40.37,40.43,57405.2812858783,40.47,40.48,40.37,40.43,57405.2813
2013-07-29 15:30:00,40.43,40.48,40.41,40.48,108177.063400944,40.43,40.48,40.41,40.48,108177.0634
2013-07-30 09:30:00,40.49,40.57,40.08,40.22,87000.89297104222,40.49,40.57,40.08,40.22,87000.893
2013-07-30 10:00:00,40.25,40.39,40.25,40.37,57150.14670238551,40.25,40.39,40.25,40.37,57150.1467
2013-07-30 10:30:00,40.36,40.37,40.25,40.26,76285.24046434494,40.36,40.37,40.25,40.26,76285.2405
2013-07-30 11:00:00,40.29,40.31,40.2,40.21,120933.79257558363,40.29,40.31,40.2,40.21,120933.7926
2013-07-30 11:30:00,40.21,40.29,40.17,40.17,87766.2967215206,40.21,40.29,40.17,40.17,87766.2967
2013-07-30 12:00:00,40.18,40.18,40.12,40.13,96951.14172726111,40.18,40.18,40.12,40.13,96951.1417
2013-07-30 12:30:00,40.13,40.16,40.07,40.12,73989.02921290981,40.13,40.16,40.07,40.12,73989.0292
2013-07-30 13:00:00,40.12,40.12,39.99,39.99,93124.12297486924,40.12,40.12,39.99,39.99,93124.123
2013-07-30 13:30:00,40.0,40.0,39.89,39.98,91593.31547391247,40.0,40.0,39.89,39.98,91593.3155
2013-07-30 14:00:00,39.97,40.05,39.97,40.05,121954.3309095548,39.97,40.05,39.97,40.05,121954.3309
2013-07-30 14:30:00,40.05,40.15,40.05,40.09,83173.87421865034,40.05,40.15,40.05,40.09,83173.8742
2013-07-30 15:00:00,40.09,40.23,40.09,40.17,127312.15716290344,40.09,40.23,40.09,40.17,127312.1572
2013-07-30 15:30:00,40.18,40.28,40.17,40.19,307947.4422758005,40.18,40.28,40.17,40.19,307947.4423
2013-07-31 09:30:00,40.45,40.54,40.29,40.52,89297.10422247736,40.45,40.54,40.29,40.52,89297.1042
2013-07-31 10:00:00,40.52,40.88,40.46,40.88,76795.50963133053,40.52,40.88,40.46,40.88,76795.5096
2013-07-31 10:30:00,40.88,40.99,40.88,40.89,32912.361270570225,40.88,40.99,40.88,40.89,32912.3613
2013-07-31 11:00:00,40.88,40.89,40.71,40.75,26023.72751626483,40.88,40.89,40.71,40.75,26023.7275
2013-07-31 11:30:00,40.73,40.75,40.7,40.7,36484.24543946932,40.73,40.75,40.7,40.7,36484.2454
2013-07-31 12:00:00,40.7,40.73,40.66,40.68,23982.65084832249,40.7,40.73,40.66,40.68,23982.6508
2013-07-31 12:30:00,40.67,40.68,40.61,40.61,23982.65084832249,40.67,40.68,40.61,40.61,23982.6508
2013-07-31 13:00:00,40.61,40.67,40.61,40.66,18624.82459497385,40.61,40.67,40.61,40.66,18624.8246
2013-07-31 13:30:00,40.66,40.75,40.66,40.74,30616.150019135097,40.66,40.75,40.66,40.74,30616.15
2013-07-31 14:00:00,40.74,40.84,40.64,40.79,64293.9150401837,40.74,40.84,40.64,40.79,64293.915
2013-07-31 14:30:00,40.81,40.94,40.81,40.9,47199.8979461666,40.81,40.94,40.81,40.9,47199.8979
2013-07-31 15:00:00,40.9,40.91,40.8,40.9,65824.72254114045,40.9,40.91,40.8,40.9,65824.7225
2013-07-31 15:30:00,40.91,40.91,40.65,40.69,188289.3226176808,40.91,40.91,40.65,40.69,188289.3226
2013-08-01 09:30:00,41.17,41.51,40.79,41.34,171195.30552366373,41.17,41.51,40.79,41.34,171195.3055
2013-08-01 10:00:00,41.33,41.86,41.33,41.86,147722.92384232685,41.33,41.86,41.33,41.86,147722.9238
2013-08-01 10:30:00,41.86,41.86,41.65,41.7,138282.9442530935,41.86,41.86,41.65,41.7,138282.9443
2013-08-01 11:00:00,41.71,41.78,41.68,41.71,67610.66462559,41.71,41.78,41.68,41.71,67610.6646
2013-08-01 11:30:00,41.71,41.71,41.57,41.66,63528.511289705326,41.71,41.71,41.57,41.66,63528.5113
2013-08-01 12:00:00,41.66,41.66,41.45,41.48,124250.54216098992,41.66,41.66,41.45,41.48,124250.5422
2013-08-01 12:30:00,41.51,41.51,41.41,41.5,54088.531700472,41.51,41.51,41.41,41.5,54088.5317
2013-08-01 13:00:00,41.49,41.49,41.36,41.39,54853.935450950376,41.49,41.49,41.36,41.39,54853.9355
2013-08-01 13:30:00,41.39,41.49,41.38,41.49,47710.16711315219,41.39,41.49,41.38,41.49,47710.1671
2013-08-01 14:00:00,41.47,41.59,41.42,41.55,66845.26087511162,41.47,41.59,41.42,41.55,66845.2609
2013-08-01 14:30:00,41.55,41.7,41.54,41.66,74754.43296338819,41.55,41.7,41.54,41.66,74754.433
2013-08-01 15:00:00,41.66,41.7,41.57,41.63,122464.6000765404,41.66,41.7,41.57,41.63,122464.6001
2013-08-01 15:30:00,41.63,41.79,41.59,41.74,237785.4318152826,41.63,41.79,41.59,41.74,237785.4318
2013-08-02 09:30:00,41.59,41.68,41.42,41.46,74754.43296338819,41.59,41.68,41.42,41.46,74754.433
2013-08-02 10:00:00,41.48,41.52,41.34,41.5,49240.97461410894,41.48,41.52,41.34,41.5,49240.9746
2013-08-02 10:30:00,41.5,41.53,41.26,41.27,53833.397116979206,41.5,41.53,41.26,41.27,53833.3971
2013-08-02 11:00:00,41.24,41.3,41.21,41.24,53323.12794999362,41.24,41.3,41.21,41.24,53323.1279
2013-08-02 11:30:00,41.23,41.34,41.23,41.32,47965.30169664498,41.23,41.34,41.23,41.32,47965.3017
2013-08-02 12:00:00,41.35,41.37,41.31,41.35,29595.611685163927,41.35,41.37,41.31,41.35,29595.6117
2013-08-02 12:30:00,41.36,41.38,41.34,41.37,25003.18918229366,41.36,41.38,41.34,41.37,25003.1892
2013-08-02 13:00:00,41.37,41.46,41.31,41.44,51282.05128205128,41.37,41.46,41.31,41.44,51282.0513
2013-08-02 13:30:00,41.42,41.46,41.33,41.46,67100.39545860441,41.42,41.46,41.33,41.46,67100.3955
2013-08-02 14:00:00,41.46,41.51,41.44,41.48,45158.82127822426,41.46,41.51,41.44,41.48,45158.8213
2013-08-02 14:30:00,41.49,41.55,41.48,41.53,50261.51294808011,41.49,41.55,41.48,41.53,50261.5129
2013-08-02 15:00:00,41.53,41.6,41.49,41.53,70162.01046051792,41.53,41.6,41.49,41.53,70162.0105
2013-08-02 15:30:00,41.53,41.57,41.51,41.54,126291.61882893227,41.53,41.57,41.51,41.54,126291.6188
2013-08-05 09:30:00,41.62,41.77,41.27,41.33,60722.03087128461,41.62,41.77,41.27,41.33,60722.0309
2013-08-05 10:00:00,41.35,41.36,41.3,41.3,27554.535017221584,41.35,41.36,41.3,41.3,27554.535
2013-08-05 10:30:00,41.31,41.34,41.25,41.26,68886.33754305396,41.31,41.34,41.25,41.26,68886.3375
2013-08-05 11:00:00,41.26,41.33,41.25,41.33,167113.15218777905,41.26,41.33,41.25,41.33,167113.1522
2013-08-05 11:30:00,41.32,41.33,41.28,41.3,44648.55211123868,41.32,41.33,41.28,41.3,44648.5521
2013-08-05 12:00:00,41.3,41.31,41.24,41.25,73223.62546243143,41.3,41.31,41.24,41.25,73223.6255
2013-08-05 12:30:00,41.24,41.25,41.15,41.15,67865.79920908279,41.24,41.25,41.15,41.15,67865.7992
2013-08-05 13:00:00,41.15,41.15,41.08,41.13,59701.49253731344,41.15,41.15,41.08,41.13,59701.4925
2013-08-05 13:30:00,41.14,41.15,41.1,41.1,74244.1637964026,41.14,41.15,41.1,41.1,74244.1638
2013-08-05 14:00:00,41.09,41.1,41.01,41.03,89807.37338946294,41.09,41.1,41.01,41.03,89807.3734
2013-08-05 14:30:00,41.03,41.1,41.02,41.06,195688.2255389718,41.03,41.1,41.02,41.06,195688.2255
2013-08-05 15:00:00,41.06,41.16,41.05,41.13,225794.1063911213,41.06,41.16,41.05,41.13,225794.1064
2013-08-05 15:30:00,41.12,41.27,41.1,41.25,295956.11685163924,41.12,41.27,41.1,41.25,295956.1169
2013-08-06 09:30:00,41.31,41.47,40.56,40.58,95675.46880979717,41.31,41.47,40.56,40.58,95675.4688
2013-08-06 10:00:00,40.65,40.96,40.57,40.85,116086.23548922056,40.65,40.96,40.57,40.85,116086.2355
2013-08-06 10:30:00,40.83,41.14,40.76,40.95,65569.58795764766,40.83,41.14,40.76,40.95,65569.588
2013-08-06 11:00:00,40.9,41.31,40.87,41.16,140834.29008802143,40.9,41.31,40.87,41.16,140834.2901
2013-08-06 11:30:00,41.15,41.23,41.14,41.23,69906.87587702513,41.15,41.23,41.14,41.23,69906.8759
2013-08-06 12:00:00,41.23,41.23,41.0,41.08,102819.23714759536,41.23,41.23,41.0,41.08,102819.2371
2013-08-06 12:30:00,41.04,41.21,41.02,41.2,49751.24378109453,41.04,41.21,41.02,41.2,49751.2438
2013-08-06 13:00:00,41.17,41.18,41.08,41.13,57405.2812858783,41.17,41.18,41.08,41.13,57405.2813
2013-08-06 13:30:00,41.13,41.14,41.04,41.12,56384.74295190713,41.13,41.14,41.04,41.12,56384.743
2013-08-06 14:00:00,41.12,41.13,40.87,40.9,81387.93213420079,41.12,41.13,40.87,40.9,81387.9321
2013-08-06 14:30:00,40.88,41.14,40.88,41.08,47455.0325296594,40.88,41.14,40.88,41.08,47455.0325
2013-08-06 15:00:00,41.08,41.24,41.06,41.23,92613.85380788366,41.08,41.24,41.06,41.23,92613.8538
2013-08-06 15:30:00,41.23,41.24,41.15,41.16,226814.64472509248,41.23,41.24,41.15,41.16,226814.6447
2013-08-07 09:30:00,41.15,41.27,40.79,41.1,47710.16711315219,41.15,41.27,40.79,41.1,47710.1671
2013-08-07 10:00:00,41.1,41.1,40.95,41.03,43117.74461028192,41.1,41.1,40.95,41.03,43117.7446
2013-08-07 10:30:00,41.05,41.13,40.99,41.06,35973.976272483735,41.05,41.13,40.99,41.06,35973.9763
2013-08-07 11:00:00,41.08,41.23,41.05,41.16,37759.91835693328,41.08,41.23,41.05,41.16,37759.9184
2013-08-07 11:30:00,41.15,41.19,41.1,41.19,74754.43296338819,41.15,41.19,41.1,41.19,74754.433
2013-08-07 12:00:00,41.19,41.2,41.16,41.2,18879.95917846664,41.19,41.2,41.16,41.2,18879.9592
2013-08-07 12:30:00,41.19,41.2,41.15,41.17,76030.10588085215,41.19,41.2,41.15,41.17,76030.1059
2013-08-07 13:00:00,41.17,41.2,41.14,41.18,26533.99668325041,41.17,41.2,41.14,41.18,26533.9967
2013-08-07 13:30:00,41.19,41.2,41.15,41.19,36229.11085597653,41.19,41.2,41.15,41.19,36229.1109
2013-08-07 14:00:00,41.19,41.21,41.13,41.14,45413.955861717055,41.19,41.21,41.13,41.14,45413.9559
2013-08-07 14:30:00,41.17,41.18,41.1,41.1,32402.092103584644,41.17,41.18,41.1,41.1,32402.0921
2013-08-07 15:00:00,41.11,41.15,41.09,41.13,49496.10919760173,41.11,41.15,41.09,41.13,49496.1092
2013-08-07 15:30:00,41.14,41.19,41.1,41.14,125781.34966194668,41.14,41.19,41.1,41.14,125781.3497
2013-08-08 09:30:00,41.15,41.63,41.08,41.4,46179.35961219543,41.15,41.63,41.08,41.4,46179.3596
2013-08-08 10:00:00,41.35,41.39,41.28,41.36,23727.516264829697,41.35,41.39,41.28,41.36,23727.5163
2013-08-08 10:30:00,41.35,41.36,41.22,41.35,28830.207934685543,41.35,41.36,41.22,41.35,28830.2079
2013-08-08 11:00:00,41.32,41.34,41.28,41.3,38015.05294042608,41.32,41.34,41.28,41.3,38015.0529
2013-08-08 11:30:00,41.31,41.4,41.23,41.28,233193.0093124123,41.31,41.4,41.23,41.28,233193.0093
2013-08-08 12:00:00,41.28,41.42,41.28,41.39,26533.99668325041,41.28,41.42,41.28,41.39,26533.9967
2013-08-08 12:30:00,41.4,41.46,41.38,41.42,39290.72585789004,41.4,41.46,41.38,41.42,39290.7259
2013-08-08 13:00:00,41.41,41.52,41.41,41.45,51792.32044903687,41.41,41.52,41.41,41.45,51792.3204
2013-08-08 13:30:00,41.45,41.52,41.43,41.46,85980.35463707105,41.45,41.52,41.43,41.46,85980.3546
2013-08-08 14:00:00,41.46,41.48,41.42,41.46,46434.49419568823,41.46,41.48,41.42,41.46,46434.4942
2013-08-08 14:30:00,41.47,41.47,41.39,41.44,64804.18420716929,41.47,41.47,41.39,41.44,64804.1842
2013-08-08 15:00:00,41.45,41.46,41.32,41.35,150529.40426074754,41.45,41.46,41.32,41.35,150529.4043
2013-08-08 15:30:00,41.35,41.51,41.34,41.5,175277.4588595484,41.35,41.51,41.34,41.5,175277.4589
2013-08-09 09:30:00,41.34,41.68,41.34,41.62,60211.761704299024,41.34,41.68,41.34,41.62,60211.7617
2013-08-09 10:00:00,41.62,41.66,41.29,41.44,75264.70213037377,41.62,41.66,41.29,41.44,75264.7021
2013-08-09 10:30:00,41.46,41.58,41.4,41.5,32402.092103584644,41.46,41.58,41.4,41.5,32402.0921
2013-08-09 11:00:00,41.49,41.5,41.33,41.42,53833.397116979206,41.49,41.5,41.33,41.42,53833.3971
2013-08-09 11:30:00,41.39,41.58,41.39,41.52,30361.015435642305,41.39,41.58,41.39,41.52,30361.0154
2013-08-09 12:00:00,41.53,41.58,41.47,41.55,39290.72585789004,41.53,41.58,41.47,41.55,39290.7259
2013-08-09 12:30:00,41.53,41.61,41.44,41.45,31636.688353106267,41.53,41.61,41.44,41.45,31636.6884
2013-08-09 13:00:00,41.46,41.59,41.41,41.57,27554.535017221584,41.46,41.59,41.41,41.57,27554.535
2013-08-09 13:30:00,41.59,41.59,41.49,41.56,26533.99668325041,41.59,41.59,41.49,41.56,26533.9967
2013-08-09 14:00:00,41.53,41.59,41.48,41.57,30616.150019135097,41.53,41.59,41.48,41.57,30616.15
2013-08-09 14:30:00,41.57,41.59,41.48,41.57,59956.62712080623,41.57,41.59,41.48,41.57,59956.6271
2013-08-09 15:00:00,41.57,41.64,41.56,41.59,67355.5300420972,41.57,41.64,41.56,41.59,67355.53
2013-08-09 15:30:00,41.59,41.59,41.51,41.56,132925.11799974486,41.59,41.59,41.51,41.56,132925.118
2013-08-12 09:30:00,41.57,41.69,41.39,41.58,93634.39214185484,41.57,41.69,41.39,41.58,93634.3921
2013-08-12 10:00:00,41.62,41.7,41.56,41.63,36229.11085597653,41.62,41.7,41.56,41.63,36229.1109
2013-08-12 10:30:00,41.58,41.73,41.58,41.69,43372.87919377472,41.58,41.73,41.58,41.69,43372.8792
2013-08-12 11:00:00,41.7,41.7,41.59,41.65,69396.60671003954,41.7,41.7,41.59,41.65,69396.6067
2013-08-12 11:30:00,41.65,41.71,41.63,41.66,43117.74461028192,41.65,41.71,41.63,41.66,43117.7446
2013-08-12 12:00:00,41.66,41.68,41.61,41.64,66845.26087511162,41.66,41.68,41.61,41.64,66845.2609
2013-08-12 12:30:00,41.61,41.71,41.59,41.7,28064.80418420717,41.61,41.71,41.59,41.7,28064.8042
2013-08-12 13:00:00,41.72,41.73,41.64,41.66,32657.22668707744,41.72,41.73,41.64,41.66,32657.2267
2013-08-12 13:30:00,41.66,41.69,41.61,41.65,13011.863758132416,41.66,41.69,41.61,41.65,13011.8638
2013-08-12 14:00:00,41.66,41.72,41.66,41.71,26278.86209975762,41.66,41.72,41.66,41.71,26278.8621
2013-08-12 14:30:00,41.69,41.72,41.66,41.66,80367.39380022962,41.69,41.72,41.66,41.66,80367.3938
2013-08-12 15:00:00,41.66,41.72,41.66,41.68,62507.97295573416,41.66,41.72,41.66,41.68,62507.973
2013-08-12 15:30:00,41.7,41.78,41.68,41.74,193392.01428753667,41.7,41.78,41.68,41.74,193392.0143
2013-08-13 09:30:00,41.92,42.23,41.54,41.61,70927.4142109963,41.92,42.23,41.54,41.61,70927.4142
2013-08-13 10:00:00,41.6,41.61,41.41,41.54,39800.99502487562,41.6,41.61,41.41,41.54,39800.995
2013-08-13 10:30:00,41.52,41.61,41.45,41.5,37249.6491899477,41.52,41.61,41.45,41.5,37249.6492
2013-08-13 11:00:00,41.57,41.78,41.57,41.77,27809.669600714376,41.57,41.78,41.57,41.77,27809.6696
2013-08-13 11:30:00,41.78,41.92,41.71,41.78,90572.77713994132,41.78,41.92,41.71,41.78,90572.7771
2013-08-13 12:00:00,41.74,41.92,41.73,41.87,35463.70710549815,41.74,41.92,41.73,41.87,35463.7071
2013-08-13 12:30:00,41.9,42.01,41.86,41.94,38015.05294042608,41.9,42.01,41.86,41.94,38015.0529
2013-08-13 13:00:00,41.93,42.11,41.93,42.02,43883.1483607603,41.93,42.11,41.93,42.02,43883.1484
2013-08-13 13:30:00,42.02,42.02,41.95,41.96,25768.59293277204,42.02,42.02,41.95,41.96,25768.5929
2013-08-13 14:00:00,41.97,42.04,41.95,42.02,24492.920015308075,41.97,42.04,41.95,42.02,24492.92
2013-08-13 14:30:00,42.02,42.03,41.93,42.01,31636.688353106267,42.02,42.03,41.93,42.01,31636.6884
2013-08-13 15:00:00,41.99,42.07,41.96,42.07,98226.81464472508,41.99,42.07,41.96,42.07,98226.8146
2013-08-13 15:30:00,42.06,42.08,41.97,42.01,245184.3347365736,42.06,42.08,41.97,42.01,245184.3347
2013-08-14 09:30:00,41.94,42.05,41.64,41.66,125781.34966194668,41.94,42.05,41.64,41.66,125781.3497
2013-08-14 10:00:00,41.66,41.72,41.55,41.56,95420.33422630436,41.66,41.72,41.55,41.56,95420.3342
2013-08-14 10:30:00,41.52,41.6,41.47,41.54,101798.6988136242,41.52,41.6,41.47,41.54,101798.6988
2013-08-14 11:00:00,41.53,41.56,41.48,41.5,79857.12463324404,41.53,41.56,41.48,41.5,79857.1246
2013-08-14 11:30:00,41.52,41.53,41.42,41.44,78326.31713228728,41.52,41.53,41.42,41.44,78326.3171
2013-08-14 12:00:00,41.45,41.51,41.42,41.44,49496.10919760173,41.45,41.51,41.42,41.44,49496.1092
2013-08-14 12:30:00,41.5,41.59,41.49,41.55,46179.35961219543,41.5,41.59,41.49,41.55,46179.3596
2013-08-14 13:00:00,41.53,41.54,41.43,41.43,31381.553769613474,41.53,41.54,41.43,41.43,31381.5538
2013-08-14 13:30:00,41.43,41.53,41.37,41.5,56895.01211889272,41.43,41.53,41.37,41.5,56895.0121
2013-08-14 14:00:00,41.5,41.54,41.43,41.45,37759.91835693328,41.5,41.54,41.43,41.45,37759.9184
2013-08-14 14:30:00,41.47,41.53,41.45,41.45,52302.58961602245,41.47,41.53,41.45,41.45,52302.5896
2013-08-14 15:00:00,41.45,41.53,41.41,41.53,73223.62546243143,41.45,41.53,41.41,41.53,73223.6255
2013-08-14 15:30:00,41.53,41.54,41.43,41.47,220436.28013777267,41.53,41.54,41.43,41.47,220436.2801
2013-08-15 09:30:00,41.01,41.24,40.85,40.85,64293.9150401837,41.01,41.24,40.85,40.85,64293.915
2013-08-15 10:00:00,40.85,40.92,40.73,40.77,70672.2796275035,40.85,40.92,40.73,40.77,70672.2796
2013-08-15 10:30:00,40.77,40.79,40.43,40.65,96696.00714376834,40.77,40.79,40.43,40.65,96696.0071
2013-08-15 11:00:00,40.65,40.78,40.64,40.74,46689.62877918102,40.65,40.78,40.64,40.74,46689.6288
2013-08-15 11:30:00,40.75,40.81,40.69,40.7,62507.97295573416,40.75,40.81,40.69,40.7,62507.973
2013-08-15 12:00:00,40.7,40.79,40.68,40.7,34698.30335501977,40.7,40.79,40.68,40.7,34698.3034
2013-08-15 12:30:00,40.71,40.77,40.66,40.71,31636.688353106267,40.71,40.77,40.66,40.71,31636.6884
2013-08-15 13:00:00,40.7,40.71,40.56,40.61,30105.880852149512,40.7,40.71,40.56,40.61,30105.8809
2013-08-15 13:30:00,40.61,40.68,40.56,40.57,34443.16877152698,40.61,40.68,40.56,40.57,34443.1688
2013-08-15 14:00:00,40.57,40.66,40.45,40.62,57915.550452863885,40.57,40.66,40.45,40.62,57915.5505
2013-08-15 14:30:00,40.65,40.7,40.6,40.63,23472.381681336905,40.65,40.7,40.6,40.63,23472.3817
2013-08-15 15:00:00,40.63,40.69,40.6,40.67,58936.088786835055,40.63,40.69,40.6,40.67,58936.0888
2013-08-15 15:30:00,40.68,40.71,40.6,40.64,239316.2393162393,40.68,40.71,40.6,40.64,239316.2393
2013-08-16 09:30:00,40.5,40.7,40.38,40.51,142875.36675596377,40.5,40.7,40.38,40.51,142875.3668
2013-08-16 10:00:00,40.49,40.66,40.45,40.6,64038.78045669091,40.49,40.66,40.45,40.6,64038.7805
2013-08-16 10:30:00,40.6,40.74,40.57,40.74,63528.511289705326,40.6,40.74,40.57,40.74,63528.5113
2013-08-16 11:00:00,40.73,40.78,40.61,40.67,66079.85712463324,40.73,40.78,40.61,40.67,66079.8571
2013-08-16 11:30:00,40.65,40.74,40.61,40.7,36229.11085597653,40.65,40.74,40.61,40.7,36229.1109
2013-08-16 12:00:00,40.7,40.78,40.68,40.75,28064.80418420717,40.7,40.78,40.68,40.75,28064.8042
2013-08-16 12:30:00,40.77,40.78,40.69,40.69,25003.18918229366,40.77,40.78,40.69,40.69,25003.1892
2013-08-16 13:00:00,40.71,40.71,40.57,40.6,36994.5146064549,40.71,40.71,40.57,40.6,36994.5146
2013-08-16 13:30:00,40.6,40.7,40.59,40.68,25003.18918229366,40.6,40.7,40.59,40.68,25003.1892
2013-08-16 14:00:00,40.68,40.69,40.56,40.59,41586.93710932517,40.68,40.69,40.56,40.59,41586.9371
2013-08-16 14:30:00,40.58,40.62,40.53,40.59,66845.26087511162,40.58,40.62,40.53,40.59,66845.2609
2013-08-16 15:00:00,40.6,40.66,40.57,40.61,83684.14338563592,40.6,40.66,40.57,40.61,83684.1434
2013-08-16 15:30:00,40.62,40.69,40.45,40.45,178849.3430284475,40.62,40.69,40.45,40.45,178849.343
2013-08-19 09:30:00,40.46,40.79,40.17,40.79,96696.00714376834,40.46,40.79,40.17,40.79,96696.0071
2013-08-19 10:00:00,40.83,40.86,40.72,40.74,66590.12629161883,40.83,40.86,40.72,40.74,66590.1263
2013-08-19 10:30:00,40.73,40.77,40.69,40.71,60977.1654547774,40.73,40.77,40.69,40.71,60977.1655
2013-08-19 11:00:00,40.71,40.72,40.67,40.7,50516.6475315729,40.71,40.72,40.67,40.7,50516.6475
2013-08-19 11:30:00,40.68,40.76,40.67,40.72,54343.66628396479,40.68,40.76,40.67,40.72,54343.6663
2013-08-19 12:00:00,40.72,40.72,40.64,40.68,35208.57252200536,40.72,40.72,40.64,40.68,35208.5725
2013-08-19 12:30:00,40.69,40.72,40.65,40.68,59701.49253731344,40.69,40.72,40.65,40.68,59701.4925
2013-08-19 13:00:00,40.69,40.7,40.66,40.68,32146.95752009185,40.69,40.7,40.66,40.68,32146.9575
2013-08-19 13:30:00,40.66,40.68,40.62,40.67,37504.78377344049,40.66,40.68,40.62,40.67,37504.7838
2013-08-19 14:00:00,40.66,40.68,40.64,40.65,36484.24543946932,40.66,40.68,40.64,40.65,36484.2454
2013-08-19 14:30:00,40.65,40.66,40.61,40.65,34188.03418803419,40.65,40.66,40.61,40.65,34188.0342
2013-08-19 15:00:00,40.65,40.66,40.58,40.59,68376.06837606838,40.65,40.66,40.58,40.59,68376.0684
2013-08-19 15:30:00,40.61,40.61,40.51,40.52,126546.75341242508,40.61,40.61,40.51,40.52,126546.7534
2013-08-20 09:30:00,40.57,40.6,40.47,40.57,75264.70213037377,40.57,40.6,40.47,40.57,75264.7021
2013-08-20 10:00:00,40.57,40.7,40.52,40.67,35463.70710549815,40.57,40.7,40.52,40.67,35463.7071
2013-08-20 10:30:00,40.67,40.7,40.64,40.67,31126.41918612068,40.67,40.7,40.64,40.67,31126.4192
2013-08-20 11:00:00,40.7,40.74,40.69,40.71,63018.24212271974,40.7,40.74,40.69,40.71,63018.2421
2013-08-20 11:30:00,40.73,40.78,40.71,40.78,43628.01377726751,40.73,40.78,40.71,40.78,43628.0138
2013-08-20 12:00:00,40.78,40.81,40.75,40.79,48985.84003061615,40.78,40.81,40.75,40.79,48985.84
2013-08-20 12:30:00,40.77,40.88,40.76,40.87,82153.33588467917,40.77,40.88,40.76,40.87,82153.3359
2013-08-20 13:00:00,40.88,40.9,40.79,40.79,59446.35795382065,40.88,40.9,40.79,40.79,59446.358
2013-08-20 13:30:00,40.79,40.81,40.74,40.76,44138.28294425309,40.79,40.81,40.74,40.76,44138.2829
2013-08-20 14:00:00,40.75,40.81,40.74,40.79,34953.437938512565,40.75,40.81,40.74,40.79,34953.4379
2013-08-20 14:30:00,40.8,40.81,40.74,40.75,33167.49585406302,40.8,40.81,40.74,40.75,33167.4959
2013-08-20 15:00:00,40.76,40.81,40.75,40.81,55109.07003444317,40.76,40.81,40.75,40.81,55109.07
2013-08-20 15:30:00,40.81,40.83,40.7,40.72,164561.80635285113,40.81,40.83,40.7,40.72,164561.8064
2013-08-21 09:30:00,40.45,40.69,40.41,40.66,74754.43296338819,40.45,40.69,40.41,40.66,74754.433
2013-08-21 10:00:00,40.65,40.68,40.55,40.57,76540.37504783773,40.65,40.68,40.55,40.57,76540.375
2013-08-21 10:30:00,40.55,40.65,40.54,40.62,41331.802525832376,40.55,40.65,40.54,40.62,41331.8025
2013-08-21 11:00:00,40.6,40.61,40.54,40.56,134966.1946676872,40.6,40.61,40.54,40.56,134966.1947
2013-08-21 11:30:00,40.59,40.63,40.49,40.56,48475.57086363056,40.59,40.63,40.49,40.56,48475.5709
2013-08-21 12:00:00,40.57,40.64,40.54,40.61,60211.761704299024,40.57,40.64,40.54,40.61,60211.7617
2013-08-21 12:30:00,40.61,40.63,40.58,40.61,20155.632095930603,40.61,40.63,40.58,40.61,20155.6321
2013-08-21 13:00:00,40.61,40.68,40.58,40.68,23217.247097844112,40.61,40.68,40.58,40.68,23217.2471
2013-08-21 13:30:00,40.68,40.71,40.67,40.69,29595.611685163927,40.68,40.71,40.67,40.69,29595.6117
2013-08-21 14:00:00,40.68,40.68,40.39,40.61,57660.41586937109,40.68,40.68,40.39,40.61,57660.4159
2013-08-21 14:30:00,40.61,40.84,40.61,40.78,123995.40757749714,40.61,40.84,40.61,40.78,123995.4076
2013-08-21 15:00:00,40.78,40.83,40.71,40.72,90317.64255644853,40.78,40.83,40.71,40.72,90317.6426
2013-08-21 15:30:00,40.72,40.76,40.55,40.56,153591.01926266105,40.72,40.76,40.55,40.56,153591.0193
2013-08-22 09:30:00,40.63,40.79,40.45,40.72,23727.516264829697,40.63,40.79,40.45,40.72,23727.5163
2013-08-22 10:00:00,40.71,40.78,40.66,40.73,98737.08381171068,40.71,40.78,40.66,40.73,98737.0838
2013-08-22 10:30:00,40.68,40.85,40.68,40.85,33677.7650210486,40.68,40.85,40.68,40.85,33677.765
2013-08-22 11:00:00,40.83,40.85,40.72,40.72,68120.93379257558,40.83,40.85,40.72,40.72,68120.9338
2013-08-22 11:30:00,40.73,40.78,40.68,40.76,27809.669600714376,40.73,40.78,40.68,40.76,27809.6696
2013-08-22 12:00:00,40.76,40.78,40.75,40.77,18369.690011481056,40.76,40.78,40.75,40.77,18369.69
2013-08-22 12:30:00,40.77,40.77,40.77,40.77,0.0,40.77,40.77,40.77,40.77,0.0
2013-08-22 13:00:00,40.77,40.77,40.77,40.77,0.0,40.77,40.77,40.77,40.77,0.0
2013-08-22 13:30:00,40.77,40.77,40.77,40.77,0.0,40.77,40.77,40.77,40.77,0.0
2013-08-22 14:00:00,40.78,40.78,40.78,40.78,510.26916698558495,40.78,40.78,40.78,40.78,510.2692
2013-08-22 14:30:00,40.78,40.78,40.78,40.78,0.0,40.78,40.78,40.78,40.78,0.0
2013-08-22 15:00:00,40.66,40.81,40.66,40.75,13777.267508610792,40.66,40.81,40.66,40.75,13777.2675
2013-08-22 15:30:00,40.76,40.8,40.69,40.7,194412.55262150784,40.76,40.8,40.69,40.7,194412.5526
2013-08-23 09:30:00,40.71,40.85,40.46,40.65,44648.55211123868,40.71,40.85,40.46,40.65,44648.5521
2013-08-23 10:00:00,40.6,40.6,40.38,40.42,44648.55211123868,40.6,40.6,40.38,40.42,44648.5521
2013-08-23 10:30:00,40.42,40.49,40.39,40.48,75264.70213037377,40.42,40.49,40.39,40.48,75264.7021
2013-08-23 11:00:00,40.46,40.48,40.36,40.39,55109.07003444317,40.46,40.48,40.36,40.39,55109.07
2013-08-23 11:30:00,40.39,40.45,40.34,40.39,34443.16877152698,40.39,40.45,40.34,40.39,34443.1688
2013-08-23 12:00:00,40.39,40.48,40.39,40.45,46434.49419568823,40.39,40.48,40.39,40.45,46434.4942
2013-08-23 12:30:00,40.46,40.47,40.42,40.45,53323.12794999362,40.46,40.47,40.42,40.45,53323.1279
2013-08-23 13:00:00,40.44,40.46,40.39,40.4,155887.23051409618,40.44,40.46,40.39,40.4,155887.2305
2013-08-23 13:30:00,40.39,40.43,40.37,40.41,47199.8979461666,40.39,40.43,40.37,40.41,47199.8979
2013-08-23 14:00:00,40.4,40.43,40.38,40.39,28575.07335119276,40.4,40.43,40.38,40.39,28575.0734
2013-08-23 14:30:00,40.41,40.42,40.38,40.42,26533.99668325041,40.41,40.42,40.38,40.42,26533.9967
2013-08-23 15:00:00,40.41,40.45,40.39,40.45,41586.93710932517,40.41,40.45,40.39,40.45,41586.9371
2013-08-23 15:30:00,40.45,40.5,40.42,40.48,393672.6623293788,40.45,40.5,40.42,40.48,393672.6623
2013-08-26 09:30:00,40.43,40.62,40.43,40.55,58425.81961984947,40.43,40.62,40.43,40.55,58425.8196
2013-08-26 10:00:00,40.55,40.78,40.55,40.74,86745.75838754943,40.55,40.78,40.55,40.74,86745.7584
2013-08-26 10:30:00,40.76,40.86,40.74,40.86,47965.30169664498,40.76,40.86,40.74,40.86,47965.3017
2013-08-26 11:00:00,40.85,40.88,40.77,40.85,46434.49419568823,40.85,40.88,40.77,40.85,46434.4942
2013-08-26 11:30:00,40.86,40.88,40.79,40.86,38015.05294042608,40.86,40.88,40.79,40.86,38015.0529
2013-08-26 12:00:00,40.86,40.87,40.8,40.85,31891.82293659906,40.86,40.87,40.8,40.85,31891.8229
2013-08-26 12:30:00,40.83,40.85,40.77,40.8,29595.611685163927,40.83,40.85,40.77,40.8,29595.6117
2013-08-26 13:00:00,40.8,40.81,40.76,40.76,14797.805842581964,40.8,40.81,40.76,40.76,14797.8058
2013-08-26 13:30:00,40.76,40.78,40.72,40.76,22451.84334736573,40.76,40.78,40.72,40.76,22451.8433
2013-08-26 14:00:00,40.76,40.78,40.74,40.75,21941.57418038015,40.76,40.78,40.74,40.75,21941.5742
2013-08-26 14:30:00,40.76,40.78,40.74,40.75,32146.95752009185,40.76,40.78,40.74,40.75,32146.9575
2013-08-26 15:00:00,40.75,40.76,40.54,40.59,113790.02423778544,40.75,40.76,40.54,40.59,113790.0242
2013-08-26 15:30:00,40.58,40.65,40.51,40.56,151549.9425947187,40.58,40.65,40.51,40.56,151549.9426
2013-08-27 09:30:00,40.26,40.36,40.12,40.23,44903.68669473147,40.26,40.36,40.12,40.23,44903.6867
2013-08-27 10:00:00,40.29,40.3,40.04,40.06,38780.45669090445,40.29,40.3,40.04,40.06,38780.4567
2013-08-27 10:30:00,40.06,40.21,40.04,40.21,38015.05294042608,40.06,40.21,40.04,40.21,38015.0529
2013-08-27 11:00:00,40.17,40.25,40.06,40.25,20921.03584640898,40.17,40.25,40.06,40.25,20921.0358
2013-08-27 11:30:00,40.22,40.23,40.14,40.15,15052.940426074756,40.22,40.23,40.14,40.15,15052.9404
2013-08-27 12:00:00,40.12,40.12,40.03,40.08,23217.247097844112,40.12,40.12,40.03,40.08,23217.2471
2013-08-27 12:30:00,40.08,40.12,40.05,40.08,18879.95917846664,40.08,40.12,40.05,40.08,18879.9592
2013-08-27 13:00:00,40.03,40.08,39.98,39.98,21431.305013394565,40.03,40.08,39.98,39.98,21431.305
2013-08-27 13:30:00,40.03,40.09,40.02,40.02,16583.74792703151,40.03,40.09,40.02,40.02,16583.7479
2013-08-27 14:00:00,40.02,40.02,39.84,39.93,32657.22668707744,40.02,40.02,39.84,39.93,32657.2267
2013-08-27 14:30:00,39.92,40.05,39.88,39.99,40056.129608368414,39.92,40.05,39.88,39.99,40056.1296
2013-08-27 15:00:00,39.98,40.06,39.9,39.95,50261.51294808011,39.98,40.06,39.9,39.95,50261.5129
2013-08-27 15:30:00,39.97,40.02,39.88,39.88,119658.11965811969,39.97,40.02,39.88,39.88,119658.1197
2013-08-28 09:30:00,39.96,40.08,39.81,40.06,64549.049623676496,39.96,40.08,39.81,40.06,64549.0496
2013-08-28 10:00:00,40.05,40.16,39.98,40.16,57150.14670238551,40.05,40.16,39.98,40.16,57150.1467
2013-08-28 10:30:00,40.13,40.13,39.99,40.05,35718.84168899094,40.13,40.13,39.99,40.05,35718.8417
2013-08-28 11:00:00,40.06,40.15,39.97,40.06,45158.82127822426,40.06,40.15,39.97,40.06,45158.8213
2013-08-28 11:30:00,40.03,40.08,39.98,40.07,37759.91835693328,40.03,40.08,39.98,40.07,37759.9184
2013-08-28 12:00:00,40.07,40.11,40.0,40.09,32657.22668707744,40.07,40.11,40.0,40.09,32657.2267
2013-08-28 12:30:00,40.11,40.13,40.05,40.13,31126.41918612068,40.11,40.13,40.05,40.13,31126.4192
2013-08-28 13:00:00,40.12,40.14,40.06,40.12,31891.82293659906,40.12,40.14,40.06,40.12,31891.8229
2013-08-28 13:30:00,40.12,40.18,40.08,40.17,38015.05294042608,40.12,40.18,40.08,40.17,38015.0529
2013-08-28 14:00:00,40.19,40.22,40.06,40.07,39800.99502487562,40.19,40.22,40.06,40.07,39800.995
2013-08-28 14:30:00,40.05,40.09,39.97,40.03,53323.12794999362,40.05,40.09,39.97,40.03,53323.1279
2013-08-28 15:00:00,40.02,40.14,40.02,40.12,45924.22502870264,40.02,40.14,40.02,40.12,45924.225
2013-08-28 15:30:00,40.12,40.12,39.98,39.99,98226.81464472508,40.12,40.12,39.98,39.99,98226.8146
2013-08-29 09:30:00,39.87,40.15,39.72,40.06,67100.39545860441,39.87,40.15,39.72,40.06,67100.3955
2013-08-29 10:00:00,40.06,40.23,40.06,40.11,57150.14670238551,40.06,40.23,40.06,40.11,57150.1467
2013-08-29 10:30:00,40.13,40.25,40.11,40.18,64804.18420716929,40.13,40.25,40.11,40.18,64804.1842
2013-08-29 11:00:00,40.18,40.28,40.16,40.28,24492.920015308075,40.18,40.28,40.16,40.28,24492.92
2013-08-29 11:30:00,40.25,40.32,40.23,40.31,10460.51792320449,40.25,40.32,40.23,40.31,10460.5179
2013-08-29 12:00:00,40.29,40.31,40.16,40.18,17859.42084449547,40.29,40.31,40.16,40.18,17859.4208
2013-08-29 12:30:00,40.17,40.17,40.1,40.16,14542.67125908917,40.17,40.17,40.1,40.16,14542.6713
2013-08-29 13:00:00,40.15,40.23,40.05,40.08,30616.150019135097,40.15,40.23,40.05,40.08,30616.15
2013-08-29 13:30:00,40.07,40.09,40.01,40.05,15052.940426074756,40.07,40.09,40.01,40.05,15052.9404
2013-08-29 14:00:00,40.1,40.17,40.07,40.09,20410.7666794234,40.1,40.17,40.07,40.09,20410.7667
2013-08-29 14:30:00,40.12,40.17,40.05,40.07,43117.74461028192,40.12,40.17,40.05,40.07,43117.7446
2013-08-29 15:00:00,40.07,40.07,39.97,39.98,54343.66628396479,40.07,40.07,39.97,39.98,54343.6663
2013-08-29 15:30:00,39.98,40.04,39.94,39.96,97971.6800612323,39.98,40.04,39.94,39.96,97971.6801
2013-08-30 09:30:00,40.07,40.21,39.8,39.85,32912.361270570225,40.07,40.21,39.8,39.85,32912.3613
2013-08-30 10:00:00,39.84,39.85,39.72,39.81,32657.22668707744,39.84,39.85,39.72,39.81,32657.2267
2013-08-30 10:30:00,39.77,39.79,39.61,39.65,100012.75672917464,39.77,39.79,39.61,39.65,100012.7567
2013-08-30 11:00:00,39.62,39.78,39.61,39.62,34443.16877152698,39.62,39.78,39.61,39.62,34443.1688
2013-08-30 11:30:00,39.62,39.67,39.59,39.6,27554.535017221584,39.62,39.67,39.59,39.6,27554.535
2013-08-30 12:00:00,39.61,39.74,39.61,39.72,24748.054598800867,39.61,39.74,39.61,39.72,24748.0546
2013-08-30 12:30:00,39.71,39.72,39.61,39.72,20155.632095930603,39.71,39.72,39.61,39.72,20155.6321
2013-08-30 13:00:00,39.65,39.74,39.57,39.67,72203.08712846026,39.65,39.74,39.57,39.67,72203.0871
2013-08-30 13:30:00,39.68,39.71,39.59,39.59,20921.03584640898,39.68,39.71,39.59,39.59,20921.0358
2013-08-30 14:00:00,39.59,39.62,39.57,39.59,21941.57418038015,39.59,39.62,39.57,39.59,21941.5742
2013-08-30 14:30:00,39.59,39.64,39.52,39.63,48220.43628013777,39.59,39.64,39.52,39.63,48220.4363
2013-08-30 15:00:00,39.61,39.68,39.57,39.66,69906.87587702513,39.61,39.68,39.57,39.66,69906.8759
2013-08-30 15:30:00,39.65,39.68,39.5,39.64,206403.8780456691,39.65,39.68,39.5,39.64,206403.878
2013-09-03 09:30:00,40.04,40.72,40.04,40.27,134966.1946676872,40.04,40.72,40.04,40.27,134966.1947
2013-09-03 10:00:00,40.27,40.33,39.85,39.85,159969.38384998086,40.27,40.33,39.85,39.85,159969.3838
2013-09-03 10:30:00,39.85,40.22,39.83,40.22,113024.62048730704,39.85,40.22,39.83,40.22,113024.6205
2013-09-03 11:00:00,40.22,40.22,39.88,39.96,85214.95088659268,40.22,40.22,39.88,39.96,85214.9509
2013-09-03 11:30:00,39.96,40.0,39.84,39.92,77050.64421482332,39.96,40.0,39.84,39.92,77050.6442
2013-09-03 12:00:00,39.9,39.96,39.79,39.96,60722.03087128461,39.9,39.96,39.79,39.96,60722.0309
2013-09-03 12:30:00,39.94,39.94,39.66,39.74,75009.56754688098,39.94,39.94,39.66,39.74,75009.5675
2013-09-03 13:00:00,39.74,39.77,39.67,39.74,78326.31713228728,39.74,39.77,39.67,39.74,78326.3171
2013-09-03 13:30:00,39.74,39.77,39.59,39.6,60466.89628779182,39.74,39.77,39.59,39.6,60466.8963
2013-09-03 14:00:00,39.66,39.71,39.52,39.62,66845.26087511162,39.66,39.71,39.52,39.62,66845.2609
2013-09-03 14:30:00,39.61,39.7,39.45,39.7,87000.89297104222,39.61,39.7,39.45,39.7,87000.893
2013-09-03 15:00:00,39.67,39.84,39.67,39.78,115831.10090572776,39.67,39.84,39.67,39.78,115831.1009
2013-09-03 15:30:00,39.8,39.96,39.74,39.89,354637.0710549815,39.8,39.96,39.74,39.89,354637.0711
2013-09-04 09:30:00,39.9,40.07,39.76,39.97,146447.25092486286,39.9,40.07,39.76,39.97,146447.2509
2013-09-04 10:00:00,39.94,40.08,39.93,40.05,203342.2630437556,39.94,40.08,39.93,40.05,203342.263
2013-09-04 10:30:00,40.07,40.11,39.91,39.94,93124.12297486924,40.07,40.11,39.91,39.94,93124.123
2013-09-04 11:00:00,39.96,40.03,39.92,39.95,77816.0479653017,39.96,40.03,39.92,39.95,77816.048
2013-09-04 11:30:00,39.97,40.0,39.94,39.99,94144.6613088404,39.97,40.0,39.94,39.99,94144.6613
2013-09-04 12:00:00,39.99,40.02,39.9,39.97,79857.12463324404,39.99,40.02,39.9,39.97,79857.1246
2013-09-04 12:30:00,39.99,40.01,39.94,39.99,54598.80086745758,39.99,40.01,39.94,39.99,54598.8009
2013-09-04 13:00:00,39.99,40.0,39.92,40.0,115831.10090572776,39.99,40.0,39.92,40.0,115831.1009
2013-09-04 13:30:00,40.01,40.08,39.98,40.08,76030.10588085215,40.01,40.08,39.98,40.08,76030.1059
2013-09-04 14:00:00,40.07,40.12,40.0,40.09,81132.797550708,40.07,40.12,40.0,40.09,81132.7976
2013-09-04 14:30:00,40.1,40.17,40.07,40.17,78836.58629927287,40.1,40.17,40.07,40.17,78836.5863
2013-09-04 15:00:00,40.17,40.17,40.04,40.09,131649.4450822809,40.17,40.17,40.04,40.09,131649.4451
2013-09-04 15:30:00,40.08,40.17,40.01,40.11,351830.5906365608,40.08,40.17,40.01,40.11,351830.5906
2013-09-05 09:30:00,40.06,40.29,39.76,40.25,66590.12629161883,40.06,40.29,39.76,40.25,66590.1263
2013-09-05 10:00:00,40.27,40.3,40.19,40.22,44138.28294425309,40.27,40.3,40.19,40.22,44138.2829
2013-09-05 10:30:00,40.23,40.24,40.1,40.1,23727.516264829697,40.23,40.24,40.1,40.1,23727.5163
2013-09-05 11:00:00,40.15,40.26,40.14,40.25,41842.07169281796,40.15,40.26,40.14,40.25,41842.0717
2013-09-05 11:30:00,40.25,40.32,40.22,40.26,52557.72419951524,40.25,40.32,40.22,40.26,52557.7242
2013-09-05 12:00:00,40.29,40.31,40.22,40.27,18114.555427988264,40.29,40.31,40.22,40.27,18114.5554
2013-09-05 12:30:00,40.31,40.31,40.23,40.24,24492.920015308075,40.31,40.31,40.23,40.24,24492.92
2013-09-05 13:00:00,40.24,40.27,40.19,40.22,26278.86209975762,40.24,40.27,40.19,40.22,26278.8621
2013-09-05 13:30:00,40.23,40.36,40.22,40.22,40566.398775354,40.23,40.36,40.22,40.22,40566.3988
2013-09-05 14:00:00,40.21,40.27,40.19,40.25,38780.45669090445,40.21,40.27,40.19,40.25,38780.4567
2013-09-05 14:30:00,40.25,40.35,40.25,40.27,47710.16711315219,40.25,40.35,40.25,40.27,47710.1671
2013-09-05 15:00:00,40.28,40.32,40.22,40.28,53323.12794999362,40.28,40.32,40.22,40.28,53323.1279
2013-09-05 15:30:00,40.29,40.3,40.19,40.21,189564.9955351448,40.29,40.3,40.19,40.21,189564.9955
2013-09-06 09:30:00,40.43,40.43,39.82,39.94,72203.08712846026,40.43,40.43,39.82,39.94,72203.0871
2013-09-06 10:00:00,39.92,39.99,39.67,39.87,61487.434621762986,39.92,39.99,39.67,39.87,61487.4346
2013-09-06 10:30:00,39.91,40.29,39.9,40.23,68631.20295956117,39.91,40.29,39.9,40.23,68631.203
2013-09-06 11:00:00,40.25,40.35,40.24,40.32,41331.802525832376,40.25,40.35,40.24,40.32,41331.8025
2013-09-06 11:30:00,40.34,40.37,40.25,40.36,28064.80418420717,40.34,40.37,40.25,40.36,28064.8042
2013-09-06 12:00:00,40.34,40.37,40.29,40.32,21941.57418038015,40.34,40.37,40.29,40.32,21941.5742
2013-09-06 12:30:00,40.28,40.32,40.19,40.32,19135.09376195944,40.28,40.32,40.19,40.32,19135.0938
2013-09-06 13:00:00,40.32,40.4,40.29,40.29,19645.36292894502,40.32,40.4,40.29,40.29,19645.3629
2013-09-06 13:30:00,40.29,40.48,40.28,40.42,25513.458349279244,40.29,40.48,40.28,40.42,25513.4583
2013-09-06 14:00:00,40.43,40.48,40.4,40.44,47455.0325296594,40.43,40.48,40.4,40.44,47455.0325
2013-09-06 14:30:00,40.44,40.47,40.4,40.4,33932.899604541395,40.44,40.47,40.4,40.4,33932.8996
2013-09-06 15:00:00,40.41,40.41,40.3,40.36,51026.91669855849,40.41,40.41,40.3,40.36,51026.9167
2013-09-06 15:30:00,40.36,40.36,40.14,40.18,157418.03801505294,40.36,40.36,40.14,40.18,157418.038
2013-09-09 09:30:00,40.25,40.41,40.18,40.36,40056.129608368414,40.25,40.41,40.18,40.36,40056.1296
2013-09-09 10:00:00,40.36,40.5,40.28,40.3,41586.93710932517,40.36,40.5,40.28,40.3,41586.9371
2013-09-09 10:30:00,40.28,40.46,40.28,40.39,14287.536675596377,40.28,40.46,40.28,40.39,14287.5367
2013-09-09 11:00:00,40.42,40.47,40.29,40.29,7654.037504783774,40.42,40.47,40.29,40.29,7654.0375
2013-09-09 11:30:00,40.32,40.4,40.3,40.39,14032.402092103584,40.32,40.4,40.3,40.39,14032.4021
2013-09-09 12:00:00,40.34,40.44,40.34,40.38,16838.8825105243,40.34,40.44,40.34,40.38,16838.8825
2013-09-09 12:30:00,40.39,40.42,40.33,40.42,24492.920015308075,40.39,40.42,40.33,40.42,24492.92
2013-09-09 13:00:00,40.43,40.48,40.41,40.47,14797.805842581964,40.43,40.48,40.41,40.47,14797.8058
2013-09-09 13:30:00,40.49,40.53,40.46,40.53,38270.18752391887,40.49,40.53,40.46,40.53,38270.1875
2013-09-09 14:00:00,40.54,40.64,40.53,40.57,35463.70710549815,40.54,40.64,40.53,40.57,35463.7071
2013-09-09 14:30:00,40.57,40.63,40.56,40.58,36739.38002296211,40.57,40.63,40.56,40.58,36739.38
2013-09-09 15:00:00,40.58,40.65,40.58,40.6,48475.57086363056,40.58,40.65,40.58,40.6,48475.5709
2013-09-09 15:30:00,40.59,40.64,40.54,40.56,146957.52009184845,40.59,40.64,40.54,40.56,146957.5201
2013-09-10 09:30:00,40.82,41.03,40.65,41.0,45413.955861717055,40.82,41.03,40.65,41.0,45413.9559
2013-09-10 10:00:00,40.94,41.05,40.77,40.99,85980.35463707105,40.94,41.05,40.77,40.99,85980.3546
2013-09-10 10:30:00,41.01,41.03,40.91,40.95,54598.80086745758,41.01,41.03,40.91,40.95,54598.8009
2013-09-10 11:00:00,40.98,41.02,40.9,40.9,39290.72585789004,40.98,41.02,40.9,40.9,39290.7259
2013-09-10 11:30:00,40.91,40.92,40.77,40.88,47710.16711315219,40.91,40.92,40.77,40.88,47710.1671
2013-09-10 12:00:00,40.88,41.03,40.87,40.99,44648.55211123868,40.88,41.03,40.87,40.99,44648.5521
2013-09-10 12:30:00,40.96,41.03,40.95,40.95,60977.1654547774,40.96,41.03,40.95,40.95,60977.1655
2013-09-10 13:00:00,40.98,41.02,40.94,40.94,26533.99668325041,40.98,41.02,40.94,40.94,26533.9967
2013-09-10 13:30:00,40.94,41.03,40.92,40.97,30871.28460262789,40.94,41.03,40.92,40.97,30871.2846
2013-09-10 14:00:00,40.97,40.98,40.88,40.93,116851.63923969894,40.97,40.98,40.88,40.93,116851.6392
2013-09-10 14:30:00,40.94,41.02,40.89,41.01,89041.96963898456,40.94,41.02,40.89,41.01,89041.9696
2013-09-10 15:00:00,41.02,41.05,40.92,40.92,103329.50631458094,41.02,41.05,40.92,40.92,103329.5063
2013-09-10 15:30:00,40.93,41.11,40.92,41.08,213547.64638346728,40.93,41.11,40.92,41.08,213547.6464
2013-09-11 09:30:00,41.04,41.26,41.04,41.17,123485.13841051156,41.04,41.26,41.04,41.17,123485.1384
2013-09-11 10:00:00,41.19,41.37,41.11,41.19,117361.90840668452,41.19,41.37,41.11,41.19,117361.9084
2013-09-11 10:30:00,41.18,41.27,41.07,41.13,78071.18254879449,41.18,41.27,41.07,41.13,78071.1825
2013-09-11 11:00:00,41.16,41.3,41.12,41.15,53833.397116979206,41.16,41.3,41.12,41.15,53833.3971
2013-09-11 11:30:00,41.16,41.38,41.16,41.34,122209.4654930476,41.16,41.38,41.16,41.34,122209.4655
2013-09-11 12:00:00,41.34,41.39,41.26,41.3,102308.96798060976,41.34,41.39,41.26,41.3,102308.968
2013-09-11 12:30:00,41.32,41.39,41.32,41.38,55874.473784921545,41.32,41.39,41.32,41.38,55874.4738
2013-09-11 13:00:00,41.37,41.42,41.23,41.23,104860.3138155377,41.37,41.42,41.23,41.23,104860.3138
2013-09-11 13:30:00,41.23,41.38,41.23,41.31,41586.93710932517,41.23,41.38,41.23,41.31,41586.9371
2013-09-11 14:00:00,41.32,41.4,41.31,41.4,47710.16711315219,41.32,41.4,41.31,41.4,47710.1671
2013-09-11 14:30:00,41.41,41.41,41.29,41.29,46944.76336267381,41.41,41.41,41.29,41.29,46944.7634
2013-09-11 15:00:00,41.31,41.35,41.28,41.29,100778.16047965302,41.31,41.35,41.28,41.29,100778.1605
2013-09-11 15:30:00,41.29,41.39,41.24,41.39,213292.51179997448,41.29,41.39,41.24,41.39,213292.5118
2013-09-12 09:30:00,41.29,41.52,41.29,41.4,48475.57086363056,41.29,41.52,41.29,41.4,48475.5709
2013-09-12 10:00:00,41.39,41.48,41.28,41.28,57405.2812858783,41.39,41.48,41.28,41.28,57405.2813
2013-09-12 10:30:00,41.28,41.45,41.28,41.35,36739.38002296211,41.28,41.45,41.28,41.35,36739.38
2013-09-12 11:00:00,41.37,41.44,41.3,41.37,43117.74461028192,41.37,41.44,41.3,41.37,43117.7446
2013-09-12 11:30:00,41.34,41.38,41.24,41.28,31891.82293659906,41.34,41.38,41.24,41.28,31891.8229
2013-09-12 12:00:00,41.28,41.3,41.15,41.17,39545.86044138283,41.28,41.3,41.15,41.17,39545.8604
2013-09-12 12:30:00,41.17,41.25,41.16,41.25,26789.131266743207,41.17,41.25,41.16,41.25,26789.1313
2013-09-12 13:00:00,41.26,41.37,41.24,41.3,18369.690011481056,41.26,41.37,41.24,41.3,18369.69
2013-09-12 13:30:00,41.3,41.3,41.21,41.26,21686.43959688736,41.3,41.3,41.21,41.26,21686.4396
2013-09-12 14:00:00,41.23,41.29,41.19,41.27,42097.20627631075,41.23,41.29,41.19,41.27,42097.2063
2013-09-12 14:30:00,41.27,41.41,41.24,41.39,94910.0650593188,41.27,41.41,41.24,41.39,94910.0651
2013-09-12 15:00:00,41.39,41.39,41.26,41.33,58425.81961984947,41.39,41.39,41.26,41.33,58425.8196
2013-09-12 15:30:00,41.34,41.34,41.23,41.3,182676.3617808394,41.34,41.34,41.23,41.3,182676.3618
2013-09-13 09:30:00,41.5,41.54,41.09,41.12,120933.79257558363,41.5,41.54,41.09,41.12,120933.7926
2013-09-13 10:00:00,41.12,41.12,40.88,40.98,41842.07169281796,41.12,41.12,40.88,40.98,41842.0717
2013-09-13 10:30:00,41.0,41.04,40.96,41.02,82663.60505166475,41.0,41.04,40.96,41.02,82663.6051
2013-09-13 11:00:00,41.01,41.03,40.96,41.0,56129.60836841434,41.01,41.03,40.96,41.0,56129.6084
2013-09-13 11:30:00,41.02,41.04,40.94,40.96,33422.63043755581,41.02,41.04,40.94,40.96,33422.6304
2013-09-13 12:00:00,40.97,40.97,40.9,40.91,37504.78377344049,40.97,40.97,40.9,40.91,37504.7838
2013-09-13 12:30:00,40.91,40.94,40.86,40.88,24748.054598800867,40.91,40.94,40.86,40.88,24748.0546
2013-09-13 13:00:00,40.89,40.94,40.87,40.92,34953.437938512565,40.89,40.94,40.87,40.92,34953.4379
2013-09-13 13:30:00,40.91,40.92,40.87,40.88,41842.07169281796,40.91,40.92,40.87,40.88,41842.0717
2013-09-13 14:00:00,40.88,40.94,40.88,40.91,51792.32044903687,40.88,40.94,40.88,40.91,51792.3204
2013-09-13 14:30:00,40.91,40.95,40.9,40.9,36994.5146064549,40.91,40.95,40.9,40.9,36994.5146
2013-09-13 15:00:00,40.9,40.94,40.88,40.91,80367.39380022962,40.9,40.94,40.88,40.91,80367.3938
2013-09-13 15:30:00,40.91,40.98,40.89,40.95,146702.38550835566,40.91,40.98,40.89,40.95,146702.3855
2013-09-16 09:30:00,41.39,41.46,41.19,41.35,21941.57418038015,41.39,41.46,41.19,41.35,21941.5742
2013-09-16 10:00:00,41.35,41.39,41.24,41.32,21431.305013394565,41.35,41.39,41.24,41.32,21431.305
2013-09-16 10:30:00,41.34,41.38,41.29,41.35,32146.95752009185,41.34,41.38,41.29,41.35,32146.9575
2013-09-16 11:00:00,41.37,41.37,41.29,41.29,20410.7666794234,41.37,41.37,41.29,41.29,20410.7667
2013-09-16 11:30:00,41.33,41.34,41.26,41.32,25513.458349279244,41.33,41.34,41.26,41.32,25513.4583
2013-09-16 12:00:00,41.3,41.4,41.3,41.36,25003.18918229366,41.3,41.4,41.3,41.36,25003.1892
2013-09-16 12:30:00,41.39,41.44,41.35,41.39,68886.33754305396,41.39,41.44,41.35,41.39,68886.3375
2013-09-16 13:00:00,41.37,41.42,41.35,41.39,28319.93876769996,41.37,41.42,41.35,41.39,28319.9388
2013-09-16 13:30:00,41.39,41.42,41.25,41.28,41331.802525832376,41.39,41.42,41.25,41.28,41331.8025
2013-09-16 14:00:00,41.3,41.39,41.28,41.35,45924.22502870264,41.3,41.39,41.28,41.35,45924.225
2013-09-16 14:30:00,41.34,41.35,41.3,41.32,16583.74792703151,41.34,41.35,41.3,41.32,16583.7479
2013-09-16 15:00:00,41.32,41.37,41.27,41.29,78836.58629927287,41.32,41.37,41.27,41.29,78836.5863
2013-09-16 15:30:00,41.31,41.4,41.28,41.37,112769.48590381426,41.31,41.4,41.28,41.37,112769.4859
2013-09-17 09:30:00,41.4,41.55,41.23,41.52,46179.35961219543,41.4,41.55,41.23,41.52,46179.3596
2013-09-17 10:00:00,41.53,41.53,41.37,41.45,55364.20461793596,41.53,41.53,41.37,41.45,55364.2046
2013-09-17 10:30:00,41.43,41.5,41.39,41.48,52302.58961602245,41.43,41.5,41.39,41.48,52302.5896
2013-09-17 11:00:00,41.49,41.53,41.43,41.51,44393.417527745885,41.49,41.53,41.43,41.51,44393.4175
2013-09-17 11:30:00,41.51,41.53,41.38,41.43,69906.87587702513,41.51,41.53,41.38,41.43,69906.8759
2013-09-17 12:00:00,41.39,41.45,41.37,41.41,42607.47544329634,41.39,41.45,41.37,41.41,42607.4754
2013-09-17 12:30:00,41.41,41.45,41.39,41.45,21431.305013394565,41.41,41.45,41.39,41.45,21431.305
2013-09-17 13:00:00,41.44,41.48,41.37,41.44,114555.4279882638,41.44,41.48,41.37,41.44,114555.428
2013-09-17 13:30:00,41.41,41.45,41.37,41.4,115320.83173874218,41.41,41.45,41.37,41.4,115320.8317
2013-09-17 14:00:00,41.4,41.43,41.37,41.41,42607.47544329634,41.4,41.43,41.37,41.41,42607.4754
2013-09-17 14:30:00,41.39,41.42,41.35,41.35,66845.26087511162,41.39,41.42,41.35,41.35,66845.2609
2013-09-17 15:00:00,41.38,41.39,41.35,41.36,60977.1654547774,41.38,41.39,41.35,41.36,60977.1655
2013-09-17 15:30:00,41.36,41.4,41.34,41.37,264574.5630820258,41.36,41.4,41.34,41.37,264574.5631
2013-09-18 09:30:00,41.35,41.38,41.1,41.14,38525.32210741166,41.35,41.38,41.1,41.14,38525.3221
2013-09-18 10:00:00,41.1,41.14,41.04,41.05,53833.397116979206,41.1,41.14,41.04,41.05,53833.3971
2013-09-18 10:30:00,41.07,41.15,41.06,41.12,19900.49751243781,41.07,41.15,41.06,41.12,19900.4975
2013-09-18 11:00:00,41.14,41.15,41.05,41.1,16328.613343538718,41.14,41.15,41.05,41.1,16328.6133
2013-09-18 11:30:00,41.1,41.14,41.03,41.03,16328.613343538718,41.1,41.14,41.03,41.03,16328.6133
2013-09-18 12:00:00,41.01,41.05,40.99,40.99,4592.422502870264,41.01,41.05,40.99,40.99,4592.4225
2013-09-18 12:30:00,41.01,41.04,40.97,41.04,39545.86044138283,41.01,41.04,40.97,41.04,39545.8604
2013-09-18 13:00:00,41.03,41.08,41.02,41.04,21431.305013394565,41.03,41.08,41.02,41.04,21431.305
2013-09-18 13:30:00,41.02,41.09,40.98,41.08,42352.340859803546,41.02,41.09,40.98,41.08,42352.3409
2013-09-18 14:00:00,41.13,41.4,41.09,41.19,110983.54381936471,41.13,41.4,41.09,41.19,110983.5438
2013-09-18 14:30:00,41.19,41.3,41.18,41.28,143895.90508993494,41.19,41.3,41.18,41.28,143895.9051
2013-09-18 15:00:00,41.28,41.3,41.23,41.25,125781.34966194668,41.28,41.3,41.23,41.25,125781.3497
2013-09-18 15:30:00,41.24,41.3,41.17,41.26,193902.28345452223,41.24,41.3,41.17,41.26,193902.2835
2013-09-19 09:30:00,41.31,41.31,41.08,41.16,43117.74461028192,41.31,41.31,41.08,41.16,43117.7446
2013-09-19 10:00:00,41.21,41.32,41.2,41.28,44138.28294425309,41.21,41.32,41.2,41.28,44138.2829
2013-09-19 10:30:00,41.32,41.38,41.23,41.34,29850.74626865672,41.32,41.38,41.23,41.34,29850.7463
2013-09-19 11:00:00,41.29,41.32,41.2,41.23,26023.72751626483,41.29,41.32,41.2,41.23,26023.7275
2013-09-19 11:30:00,41.26,41.27,41.17,41.26,22706.977930858528,41.26,41.27,41.17,41.26,22706.9779
2013-09-19 12:00:00,41.24,41.34,41.23,41.34,38270.18752391887,41.24,41.34,41.23,41.34,38270.1875
2013-09-19 12:30:00,41.32,41.32,41.26,41.3,33932.899604541395,41.32,41.32,41.26,41.3,33932.8996
2013-09-19 13:00:00,41.31,41.36,41.28,41.36,25003.18918229366,41.31,41.36,41.28,41.36,25003.1892
2013-09-19 13:30:00,41.37,41.4,41.32,41.33,27809.669600714376,41.37,41.4,41.32,41.33,27809.6696
2013-09-19 14:00:00,41.32,41.41,41.32,41.35,20665.901262916188,41.32,41.41,41.32,41.35,20665.9013
2013-09-19 14:30:00,41.35,41.39,41.33,41.39,22451.84334736573,41.35,41.39,41.33,41.39,22451.8433
2013-09-19 15:00:00,41.38,41.4,41.35,41.35,53578.26253348641,41.38,41.4,41.35,41.35,53578.2625
2013-09-19 15:30:00,41.36,41.43,41.3,41.33,139303.48258706467,41.36,41.43,41.3,41.33,139303.4826
2013-09-20 09:30:00,41.53,41.55,41.28,41.31,372241.3573159842,41.53,41.55,41.28,41.31,372241.3573
2013-09-20 10:00:00,41.28,41.38,41.28,41.37,6123.230003827019,41.28,41.38,41.28,41.37,6123.23
2013-09-20 10:30:00,41.32,41.4,41.28,41.28,16073.478760045926,41.32,41.4,41.28,41.28,16073.4788
2013-09-20 11:00:00,41.3,41.35,41.13,41.17,23982.65084832249,41.3,41.35,41.13,41.17,23982.6508
2013-09-20 11:30:00,41.2,41.25,41.12,41.12,22706.977930858528,41.2,41.25,41.12,41.12,22706.9779
2013-09-20 12:00:00,41.12,41.19,41.11,41.16,28575.07335119276,41.12,41.19,41.11,41.16,28575.0734
2013-09-20 12:30:00,41.19,41.23,41.15,41.17,21686.43959688736,41.19,41.23,41.15,41.17,21686.4396
2013-09-20 13:00:00,41.19,41.21,41.12,41.21,23472.381681336905,41.19,41.21,41.12,41.21,23472.3817
2013-09-20 13:30:00,41.21,41.22,41.08,41.12,29850.74626865672,41.21,41.22,41.08,41.12,29850.7463
2013-09-20 14:00:00,41.12,41.19,41.06,41.11,41076.66794233958,41.12,41.19,41.06,41.11,41076.6679
2013-09-20 14:30:00,41.12,41.15,41.05,41.07,27809.669600714376,41.12,41.15,41.05,41.07,27809.6696
2013-09-20 15:00:00,41.08,41.14,41.04,41.14,78071.18254879449,41.08,41.14,41.04,41.14,78071.1825
2013-09-20 15:30:00,41.13,41.23,41.12,41.15,411276.9485903814,41.13,41.23,41.12,41.15,411276.9486
2013-09-23 09:30:00,40.99,41.51,40.97,41.08,73733.89462941702,40.99,41.51,40.97,41.08,73733.8946
2013-09-23 10:00:00,41.1,41.2,41.08,41.12,44903.68669473147,41.1,41.2,41.08,41.12,44903.6867
2013-09-23 10:30:00,41.14,41.14,40.97,40.99,24492.920015308075,41.14,41.14,40.97,40.99,24492.92
2013-09-23 11:00:00,41.01,41.05,40.95,41.03,20921.03584640898,41.01,41.05,40.95,41.03,20921.0358
2013-09-23 11:30:00,41.03,41.11,41.03,41.05,14797.805842581964,41.03,41.11,41.03,41.05,14797.8058
2013-09-23 12:00:00,41.08,41.19,41.06,41.18,15052.940426074756,41.08,41.19,41.06,41.18,15052.9404
2013-09-23 12:30:00,41.18,41.23,41.16,41.21,14797.805842581964,41.18,41.23,41.16,41.21,14797.8058
2013-09-23 13:00:00,41.21,41.21,41.07,41.16,84449.5471361143,41.21,41.21,41.07,41.16,84449.5471
2013-09-23 13:30:00,41.16,41.26,41.14,41.24,14797.805842581964,41.16,41.26,41.14,41.24,14797.8058
2013-09-23 14:00:00,41.27,41.28,41.21,41.22,13011.863758132416,41.27,41.28,41.21,41.22,13011.8638
2013-09-23 14:30:00,41.21,41.24,41.14,41.2,29340.47710167113,41.21,41.24,41.14,41.2,29340.4771
2013-09-23 15:00:00,41.21,41.21,41.1,41.11,64804.18420716929,41.21,41.21,41.1,41.11,64804.1842
2013-09-23 15:30:00,41.11,41.17,41.1,41.16,152060.2117617043,41.11,41.17,41.1,41.16,152060.2118
2013-09-24 09:30:00,41.26,41.26,40.99,41.04,160479.65301696645,41.26,41.26,40.99,41.04,160479.653
2013-09-24 10:00:00,41.02,41.07,40.97,41.04,26023.72751626483,41.02,41.07,40.97,41.04,26023.7275
2013-09-24 10:30:00,41.08,41.12,40.98,41.1,113024.62048730704,41.08,41.12,40.98,41.1,113024.6205
2013-09-24 11:00:00,41.1,41.14,41.05,41.11,363056.5123102437,41.1,41.14,41.05,41.11,363056.5123
2013-09-24 11:30:00,41.11,41.11,40.92,41.06,37759.91835693328,41.11,41.11,40.92,41.06,37759.9184
2013-09-24 12:00:00,41.06,41.14,41.04,41.14,21176.170429901773,41.06,41.14,41.04,41.14,21176.1704
2013-09-24 12:30:00,41.15,41.16,41.11,41.16,33167.49585406302,41.15,41.16,41.11,41.16,33167.4959
2013-09-24 13:00:00,41.16,41.16,41.02,41.15,39545.86044138283,41.16,41.16,41.02,41.15,39545.8604
2013-09-24 13:30:00,41.16,41.16,40.98,41.07,51282.05128205128,41.16,41.16,40.98,41.07,51282.0513
2013-09-24 14:00:00,41.04,41.12,41.01,41.05,19645.36292894502,41.04,41.12,41.01,41.05,19645.3629
2013-09-24 14:30:00,41.06,41.08,40.97,41.0,32146.95752009185,41.06,41.08,40.97,41.0,32146.9575
2013-09-24 15:00:00,40.98,41.02,40.93,40.94,52812.85878300804,40.98,41.02,40.93,40.94,52812.8588
2013-09-24 15:30:00,40.95,40.95,40.73,40.81,131139.17591529532,40.95,40.95,40.73,40.81,131139.1759
2013-09-25 09:30:00,40.78,40.92,40.58,40.71,69141.47212654675,40.78,40.92,40.58,40.71,69141.4721
2013-09-25 10:00:00,40.72,40.79,40.64,40.72,35463.70710549815,40.72,40.79,40.64,40.72,35463.7071
2013-09-25 10:30:00,40.73,40.81,40.7,40.78,21941.57418038015,40.73,40.81,40.7,40.78,21941.5742
2013-09-25 11:00:00,40.76,40.86,40.7,40.84,20921.03584640898,40.76,40.86,40.7,40.84,20921.0358
2013-09-25 11:30:00,40.84,40.92,40.76,40.92,292894.5018497257,40.84,40.92,40.76,40.92,292894.5018
2013-09-25 12:00:00,40.92,40.93,40.75,40.75,20665.901262916188,40.92,40.93,40.75,40.75,20665.9013
2013-09-25 12:30:00,40.79,40.87,40.77,40.83,8164.306671769359,40.79,40.87,40.77,40.83,8164.3067
2013-09-25 13:00:00,40.86,40.94,40.75,40.75,19135.09376195944,40.86,40.94,40.75,40.75,19135.0938
2013-09-25 13:30:00,40.75,40.77,40.63,40.71,45158.82127822426,40.75,40.77,40.63,40.71,45158.8213
2013-09-25 14:00:00,40.72,40.73,40.67,40.7,14032.402092103584,40.72,40.73,40.67,40.7,14032.4021
2013-09-25 14:30:00,40.68,40.73,40.64,40.64,19390.228345452226,40.68,40.73,40.64,40.64,19390.2283
2013-09-25 15:00:00,40.62,40.7,40.57,40.61,100267.89131266745,40.62,40.7,40.57,40.61,100267.8913
2013-09-25 15:30:00,40.62,40.64,40.51,40.53,99757.62214568185,40.62,40.64,40.51,40.53,99757.6221
2013-09-26 09:30:00,40.97,41.03,40.62,40.95,59956.62712080623,40.97,41.03,40.62,40.95,59956.6271
2013-09-26 10:00:00,40.93,41.08,40.88,40.9,35208.57252200536,40.93,41.08,40.88,40.9,35208.5725
2013-09-26 10:30:00,40.91,40.91,40.71,40.76,16583.74792703151,40.91,40.91,40.71,40.76,16583.7479
2013-09-26 11:00:00,40.72,40.74,40.63,40.74,18369.690011481056,40.72,40.74,40.63,40.74,18369.69
2013-09-26 11:30:00,40.7,40.72,40.65,40.72,10970.787090190075,40.7,40.72,40.65,40.72,10970.7871
2013-09-26 12:00:00,40.72,40.74,40.65,40.68,20155.632095930603,40.72,40.74,40.65,40.68,20155.6321
2013-09-26 12:30:00,40.68,40.76,40.66,40.73,100267.89131266745,40.68,40.76,40.66,40.73,100267.8913
2013-09-26 13:00:00,40.73,40.78,40.71,40.72,33422.63043755581,40.73,40.78,40.71,40.72,33422.6304
2013-09-26 13:30:00,40.72,40.75,40.62,40.68,22451.84334736573,40.72,40.75,40.62,40.68,22451.8433
2013-09-26 14:00:00,40.68,40.69,40.61,40.66,10970.787090190075,40.68,40.69,40.61,40.66,10970.7871
2013-09-26 14:30:00,40.68,40.72,40.6,40.69,37249.6491899477,40.68,40.72,40.6,40.69,37249.6492
2013-09-26 15:00:00,40.7,40.73,40.66,40.68,31636.688353106267,40.7,40.73,40.66,40.68,31636.6884
2013-09-26 15:30:00,40.68,40.81,40.68,40.79,193902.28345452223,40.68,40.81,40.68,40.79,193902.2835
2013-09-27 09:30:00,40.61,40.81,40.49,40.59,58680.95420334226,40.61,40.81,40.49,40.59,58680.9542
2013-09-27 10:00:00,40.57,40.61,40.47,40.53,30361.015435642305,40.57,40.61,40.47,40.53,30361.0154
2013-09-27 10:30:00,40.55,40.64,40.55,40.62,15052.940426074756,40.55,40.64,40.55,40.62,15052.9404
2013-09-27 11:00:00,40.62,40.64,40.53,40.64,16583.74792703151,40.62,40.64,40.53,40.64,16583.7479
2013-09-27 11:30:00,40.65,40.69,40.57,40.59,12501.59459114683,40.65,40.69,40.57,40.59,12501.5946
2013-09-27 12:00:00,40.63,40.72,40.63,40.69,15052.940426074756,40.63,40.72,40.63,40.69,15052.9404
2013-09-27 12:30:00,40.68,40.75,40.67,40.74,7143.768337798188,40.68,40.75,40.67,40.74,7143.7683
2013-09-27 13:00:00,40.73,40.74,40.65,40.68,11225.921673682868,40.73,40.74,40.65,40.68,11225.9217
2013-09-27 13:30:00,40.7,40.7,40.61,40.63,25513.458349279244,40.7,40.7,40.61,40.63,25513.4583
2013-09-27 14:00:00,40.63,40.68,40.61,40.61,11225.921673682868,40.63,40.68,40.61,40.61,11225.9217
2013-09-27 14:30:00,40.6,40.66,40.6,40.64,16073.478760045926,40.6,40.66,40.6,40.64,16073.4788
2013-09-27 15:00:00,40.64,40.68,40.59,40.64,36484.24543946932,40.64,40.68,40.59,40.64,36484.2454
2013-09-27 15:30:00,40.65,40.66,40.56,40.56,116086.23548922056,40.65,40.66,40.56,40.56,116086.2355
2013-09-30 09:30:00,40.32,40.52,40.17,40.41,28830.207934685543,40.32,40.52,40.17,40.41,28830.2079
2013-09-30 10:00:00,40.41,40.44,40.33,40.41,103839.77548156652,40.41,40.44,40.33,40.41,103839.7755
2013-09-30 10:30:00,40.42,40.46,40.37,40.41,48730.70544712336,40.42,40.46,40.37,40.41,48730.7054
2013-09-30 11:00:00,40.43,40.47,40.37,40.47,31126.41918612068,40.43,40.47,40.37,40.47,31126.4192
2013-09-30 11:30:00,40.47,40.55,40.41,40.54,41842.07169281796,40.47,40.55,40.41,40.54,41842.0717
2013-09-30 12:00:00,40.54,40.56,40.45,40.48,27554.535017221584,40.54,40.56,40.45,40.48,27554.535
2013-09-30 12:30:00,40.47,40.55,40.45,40.49,30105.880852149512,40.47,40.55,40.45,40.49,30105.8809
2013-09-30 13:00:00,40.49,40.64,40.49,40.56,61232.300038270194,40.49,40.64,40.49,40.56,61232.3
2013-09-30 13:30:00,40.55,40.7,40.54,40.55,54343.66628396479,40.55,40.7,40.54,40.55,54343.6663
2013-09-30 14:00:00,40.57,40.72,40.55,40.72,55364.20461793596,40.57,40.72,40.55,40.72,55364.2046
2013-09-30 14:30:00,40.72,40.75,40.64,40.68,70417.14504401071,40.72,40.75,40.64,40.68,70417.145
2013-09-30 15:00:00,40.66,40.7,40.6,40.67,84704.68171960709,40.66,40.7,40.6,40.67,84704.6817
2013-09-30 15:30:00,40.67,40.75,40.6,40.65,286005.8680954204,40.67,40.75,40.6,40.65,286005.8681
2013-10-01 09:30:00,40.48,41.14,40.45,40.94,80112.25921673683,40.48,41.14,40.45,40.94,80112.2592
2013-10-01 10:00:00,40.93,41.24,40.84,41.06,123485.13841051156,40.93,41.24,40.84,41.06,123485.1384
2013-10-01 10:30:00,41.08,41.25,41.06,41.15,80622.52838372241,41.08,41.25,41.06,41.15,80622.5284
2013-10-01 11:00:00,41.15,41.28,41.11,41.11,65569.58795764766,41.15,41.28,41.11,41.11,65569.588
2013-10-01 11:30:00,41.12,41.33,41.12,41.23,48730.70544712336,41.12,41.33,41.12,41.23,48730.7054
2013-10-01 12:00:00,41.26,41.34,41.23,41.3,52302.58961602245,41.26,41.34,41.23,41.3,52302.5896
2013-10-01 12:30:00,41.3,41.33,41.1,41.14,39800.99502487562,41.3,41.33,41.1,41.14,39800.995
2013-10-01 13:00:00,41.13,41.22,41.12,41.17,38525.32210741166,41.13,41.22,41.12,41.17,38525.3221
2013-10-01 13:30:00,41.19,41.29,41.1,41.24,50771.7821150657,41.19,41.29,41.1,41.24,50771.7821
2013-10-01 14:00:00,41.28,41.28,41.03,41.03,56639.87753539992,41.28,41.28,41.03,41.03,56639.8775
2013-10-01 14:30:00,41.06,41.16,41.01,41.11,46179.35961219543,41.06,41.16,41.01,41.11,46179.3596
2013-10-01 15:00:00,41.09,41.16,41.06,41.07,57660.41586937109,41.09,41.16,41.06,41.07,57660.4159
2013-10-01 15:30:00,41.1,41.27,41.07,41.26,238805.97014925376,41.1,41.27,41.07,41.26,238805.9701
2013-10-02 09:30:00,41.15,41.15,40.64,40.85,87000.89297104222,41.15,41.15,40.64,40.85,87000.893
2013-10-02 10:00:00,40.85,40.95,40.78,40.84,56639.87753539992,40.85,40.95,40.78,40.84,56639.8775
2013-10-02 10:30:00,40.8,41.0,40.74,40.87,57150.14670238551,40.8,41.0,40.74,40.87,57150.1467
2013-10-02 11:00:00,40.86,41.0,40.85,40.99,19390.228345452226,40.86,41.0,40.85,40.99,19390.2283
2013-10-02 11:30:00,41.0,41.08,40.93,41.05,42862.61002678913,41.0,41.08,40.93,41.05,42862.61
2013-10-02 12:00:00,41.06,41.17,41.04,41.04,15818.344176553132,41.06,41.17,41.04,41.04,15818.3442
2013-10-02 12:30:00,41.04,41.12,41.04,41.06,13522.132925118,41.04,41.12,41.04,41.06,13522.1329
2013-10-02 13:00:00,41.05,41.19,41.01,41.19,21686.43959688736,41.05,41.19,41.01,41.19,21686.4396
2013-10-02 13:30:00,41.19,41.19,41.08,41.12,17604.28626100268,41.19,41.19,41.08,41.12,17604.2863
2013-10-02 14:00:00,41.13,41.16,41.08,41.1,25258.32376578645,41.13,41.16,41.08,41.1,25258.3238
2013-10-02 14:30:00,41.1,41.15,41.06,41.08,33422.63043755581,41.1,41.15,41.06,41.08,33422.6304
2013-10-02 15:00:00,41.07,41.14,41.05,41.14,29340.47710167113,41.07,41.14,41.05,41.14,29340.4771
2013-10-02 15:30:00,41.12,41.21,41.1,41.2,95420.33422630436,41.12,41.21,41.1,41.2,95420.3342
2013-10-03 09:30:00,41.01,41.1,40.74,40.77,33422.63043755581,41.01,41.1,40.74,40.77,33422.6304
2013-10-03 10:00:00,40.73,40.77,40.6,40.7,23982.65084832249,40.73,40.77,40.6,40.7,23982.6508
2013-10-03 10:30:00,40.65,40.74,40.56,40.74,24492.920015308075,40.65,40.74,40.56,40.74,24492.92
2013-10-03 11:00:00,40.71,40.74,40.65,40.65,55364.20461793596,40.71,40.74,40.65,40.65,55364.2046
2013-10-03 11:30:00,40.68,40.69,40.49,40.49,28319.93876769996,40.68,40.69,40.49,40.49,28319.9388
2013-10-03 12:00:00,40.5,40.63,40.49,40.57,24748.054598800867,40.5,40.63,40.49,40.57,24748.0546
2013-10-03 12:30:00,40.61,40.62,40.47,40.61,35973.976272483735,40.61,40.62,40.47,40.61,35973.9763
2013-10-03 13:00:00,40.57,40.86,40.56,40.83,40821.53335884679,40.57,40.86,40.56,40.83,40821.5334
2013-10-03 13:30:00,40.84,40.89,40.76,40.85,28830.207934685543,40.84,40.89,40.76,40.85,28830.2079
2013-10-03 14:00:00,40.85,40.86,40.67,40.78,43628.01377726751,40.85,40.86,40.67,40.78,43628.0138
2013-10-03 14:30:00,40.82,40.85,40.74,40.8,27044.265850236,40.82,40.85,40.74,40.8,27044.2659
2013-10-03 15:00:00,40.81,40.86,40.75,40.86,30616.150019135097,40.81,40.86,40.75,40.86,30616.15
2013-10-03 15:30:00,40.85,40.85,40.68,40.75,170685.03635667817,40.85,40.85,40.68,40.75,170685.0364
2013-10-04 09:30:00,40.64,41.01,40.59,40.97,48475.57086363056,40.64,41.01,40.59,40.97,48475.5709
2013-10-04 10:00:00,40.97,41.15,40.95,41.13,27044.265850236,40.97,41.15,40.95,41.13,27044.2659
2013-10-04 10:30:00,41.12,41.12,41.01,41.03,16328.613343538718,41.12,41.12,41.01,41.03,16328.6133
2013-10-04 11:00:00,41.04,41.1,40.99,41.09,13777.267508610792,41.04,41.1,40.99,41.09,13777.2675
2013-10-04 11:30:00,41.04,41.13,40.96,41.05,25258.32376578645,41.04,41.13,40.96,41.05,25258.3238
2013-10-04 12:00:00,41.07,41.22,41.06,41.22,83173.87421865034,41.07,41.22,41.06,41.22,83173.8742
2013-10-04 12:30:00,41.21,41.23,41.14,41.21,15052.940426074756,41.21,41.23,41.14,41.21,15052.9404
2013-10-04 13:00:00,41.21,41.23,41.17,41.18,22451.84334736573,41.21,41.23,41.17,41.18,22451.8433
2013-10-04 13:30:00,41.18,41.2,41.15,41.19,12246.460007654036,41.18,41.2,41.15,41.19,12246.46
2013-10-04 14:00:00,41.19,41.23,41.15,41.23,21941.57418038015,41.19,41.23,41.15,41.23,21941.5742
2013-10-04 14:30:00,41.23,41.35,41.23,41.35,29340.47710167113,41.23,41.35,41.23,41.35,29340.4771
2013-10-04 15:00:00,41.34,41.35,41.24,41.28,52812.85878300804,41.34,41.35,41.24,41.28,52812.8588
2013-10-04 15:30:00,41.25,41.3,41.21,41.26,169154.2288557214,41.25,41.3,41.21,41.26,169154.2289
2013-10-07 09:30:00,40.97,41.06,40.87,40.93,25003.18918229366,40.97,41.06,40.87,40.93,25003.1892
2013-10-07 10:00:00,40.93,41.15,40.93,41.09,19645.36292894502,40.93,41.15,40.93,41.09,19645.3629
2013-10-07 10:30:00,41.1,41.19,41.03,41.16,11481.05625717566,41.1,41.19,41.03,41.16,11481.0563
2013-10-07 11:00:00,41.15,41.15,40.91,40.91,25513.458349279244,41.15,41.15,40.91,40.91,25513.4583
2013-10-07 11:30:00,40.96,40.97,40.87,40.91,36229.11085597653,40.96,40.97,40.87,40.91,36229.1109
2013-10-07 12:00:00,40.91,40.97,40.87,40.91,13777.267508610792,40.91,40.97,40.87,40.91,13777.2675
2013-10-07 12:30:00,40.87,40.96,40.79,40.84,41331.802525832376,40.87,40.96,40.79,40.84,41331.8025
2013-10-07 13:00:00,40.84,40.99,40.84,40.86,31381.553769613474,40.84,40.99,40.84,40.86,31381.5538
2013-10-07 13:30:00,40.88,41.0,40.87,41.0,19135.09376195944,40.88,41.0,40.87,41.0,19135.0938
2013-10-07 14:00:00,41.01,41.04,40.88,40.94,32657.22668707744,41.01,41.04,40.88,40.94,32657.2267
2013-10-07 14:30:00,40.94,40.95,40.84,40.88,30361.015435642305,40.94,40.95,40.84,40.88,30361.0154
2013-10-07 15:00:00,40.9,40.92,40.81,40.83,65569.58795764766,40.9,40.92,40.81,40.83,65569.588
2013-10-07 15:30:00,40.85,40.85,40.68,40.71,121188.92715907644,40.85,40.85,40.68,40.71,121188.9272
2013-10-08 09:30:00,40.65,40.94,40.54,40.9,38270.18752391887,40.65,40.94,40.54,40.9,38270.1875
2013-10-08 10:00:00,40.9,40.94,40.74,40.91,27299.40043372879,40.9,40.94,40.74,40.91,27299.4004
2013-10-08 10:30:00,40.84,40.89,40.73,40.73,12501.59459114683,40.84,40.89,40.73,40.73,12501.5946
2013-10-08 11:00:00,40.68,40.73,40.56,40.65,21686.43959688736,40.68,40.73,40.56,40.65,21686.4396
2013-10-08 11:30:00,40.67,40.67,40.55,40.63,21941.57418038015,40.67,40.67,40.55,40.63,21941.5742
2013-10-08 12:00:00,40.63,40.64,40.49,40.54,35973.976272483735,40.63,40.64,40.49,40.54,35973.9763
2013-10-08 12:30:00,40.53,40.59,40.48,40.52,23982.65084832249,40.53,40.59,40.48,40.52,23982.6508
2013-10-08 13:00:00,40.56,40.56,40.48,40.54,23217.247097844112,40.56,40.56,40.48,40.54,23217.2471
2013-10-08 13:30:00,40.59,40.59,40.48,40.52,35208.57252200536,40.59,40.59,40.48,40.52,35208.5725
2013-10-08 14:00:00,40.51,40.52,40.4,40.48,43372.87919377472,40.51,40.52,40.4,40.48,43372.8792
2013-10-08 14:30:00,40.52,40.52,40.39,40.43,34188.03418803419,40.52,40.52,40.39,40.43,34188.0342
2013-10-08 15:00:00,40.44,40.56,40.37,40.53,86235.48922056385,40.44,40.56,40.37,40.53,86235.4892
2013-10-08 15:30:00,40.53,40.53,40.33,40.36,120423.52340859803,40.53,40.53,40.33,40.36,120423.5234
2013-10-09 09:30:00,40.65,40.78,40.48,40.76,61487.434621762986,40.65,40.78,40.48,40.76,61487.4346
2013-10-09 10:00:00,40.73,40.8,40.6,40.77,63528.511289705326,40.73,40.8,40.6,40.77,63528.5113
2013-10-09 10:30:00,40.76,40.88,40.76,40.82,69906.87587702513,40.76,40.88,40.76,40.82,69906.8759
2013-10-09 11:00:00,40.81,40.93,40.81,40.91,105880.85214950886,40.81,40.93,40.81,40.91,105880.8521
2013-10-09 11:30:00,40.93,40.97,40.8,40.82,65059.31879066208,40.93,40.97,40.8,40.82,65059.3188
2013-10-09 12:00:00,40.83,40.96,40.83,40.93,36739.38002296211,40.83,40.96,40.83,40.93,36739.38
2013-10-09 12:30:00,40.93,40.97,40.84,40.89,53578.26253348641,40.93,40.97,40.84,40.89,53578.2625
2013-10-09 13:00:00,40.89,41.11,40.89,41.07,93634.39214185484,40.89,41.11,40.89,41.07,93634.3921
2013-10-09 13:30:00,41.08,41.08,40.94,41.0,54598.80086745758,41.08,41.08,40.94,41.0,54598.8009
2013-10-09 14:00:00,40.99,41.05,40.9,40.98,70672.2796275035,40.99,41.05,40.9,40.98,70672.2796
2013-10-09 14:30:00,41.0,41.1,40.96,41.09,58936.088786835055,41.0,41.1,40.96,41.09,58936.0888
2013-10-09 15:00:00,41.07,41.1,41.02,41.07,95165.19964281158,41.07,41.1,41.02,41.07,95165.1996
2013-10-09 15:30:00,41.08,41.15,40.93,41.06,323255.51728536806,41.08,41.15,40.93,41.06,323255.5173
2013-10-10 09:30:00,41.4,41.53,41.12,41.53,112514.35132032148,41.4,41.53,41.12,41.53,112514.3513
2013-10-10 10:00:00,41.55,41.72,41.45,41.72,92868.98839137644,41.55,41.72,41.45,41.72,92868.9884
2013-10-10 10:30:00,41.71,41.75,41.66,41.69,140068.88633754305,41.71,41.75,41.66,41.69,140068.8863
2013-10-10 11:00:00,41.68,41.7,41.53,41.64,146957.52009184845,41.68,41.7,41.53,41.64,146957.5201
2013-10-10 11:30:00,41.64,41.81,41.62,41.69,47965.30169664498,41.64,41.81,41.62,41.69,47965.3017
2013-10-10 12:00:00,41.72,41.72,41.65,41.68,63018.24212271974,41.72,41.72,41.65,41.68,63018.2421
2013-10-10 12:30:00,41.71,41.75,41.67,41.69,36739.38002296211,41.71,41.75,41.67,41.69,36739.38
2013-10-10 13:00:00,41.68,41.73,41.66,41.73,65824.72254114045,41.68,41.73,41.66,41.73,65824.7225
2013-10-10 13:30:00,41.72,41.73,41.62,41.68,36484.24543946932,41.72,41.73,41.62,41.68,36484.2454
2013-10-10 14:00:00,41.64,41.74,41.59,41.72,83429.00880214313,41.64,41.74,41.59,41.72,83429.0088
2013-10-10 14:30:00,41.72,41.73,41.67,41.68,43628.01377726751,41.72,41.73,41.67,41.68,43628.0138
2013-10-10 15:00:00,41.68,41.91,41.65,41.8,84704.68171960709,41.68,41.91,41.65,41.8,84704.6817
2013-10-10 15:30:00,41.81,41.85,41.72,41.82,237275.162648297,41.81,41.85,41.72,41.82,237275.1626
2013-10-11 09:30:00,41.66,41.83,41.65,41.79,31636.688353106267,41.66,41.83,41.65,41.79,31636.6884
2013-10-11 10:00:00,41.83,41.9,41.77,41.83,32402.092103584644,41.83,41.9,41.77,41.83,32402.0921
2013-10-11 10:30:00,41.78,41.82,41.74,41.82,23472.381681336905,41.78,41.82,41.74,41.82,23472.3817
2013-10-11 11:00:00,41.81,41.87,41.77,41.83,32912.361270570225,41.81,41.87,41.77,41.83,32912.3613
2013-10-11 11:30:00,41.83,41.99,41.82,41.92,46434.49419568823,41.83,41.99,41.82,41.92,46434.4942
2013-10-11 12:00:00,41.94,42.1,41.93,42.03,34443.16877152698,41.94,42.1,41.93,42.03,34443.1688
2013-10-11 12:30:00,42.03,42.06,42.0,42.04,17094.017094017094,42.03,42.06,42.0,42.04,17094.0171
2013-10-11 13:00:00,42.06,42.12,41.97,41.97,23472.381681336905,42.06,42.12,41.97,41.97,23472.3817
2013-10-11 13:30:00,41.98,42.07,41.94,42.04,26023.72751626483,41.98,42.07,41.94,42.04,26023.7275
2013-10-11 14:00:00,42.06,42.11,42.03,42.07,16583.74792703151,42.06,42.11,42.03,42.07,16583.7479
2013-10-11 14:30:00,42.06,42.11,42.03,42.08,31891.82293659906,42.06,42.11,42.03,42.08,31891.8229
2013-10-11 15:00:00,42.06,42.13,42.01,42.1,76030.10588085215,42.06,42.13,42.01,42.1,76030.1059
2013-10-11 15:30:00,42.1,42.15,41.97,42.06,170174.76718969256,42.1,42.15,41.97,42.06,170174.7672
2013-10-14 09:30:00,41.53,41.94,41.53,41.73,92613.85380788366,41.53,41.94,41.53,41.73,92613.8538
2013-10-14 10:00:00,41.81,41.83,41.72,41.75,40311.264191861206,41.81,41.83,41.72,41.75,40311.2642
2013-10-14 10:30:00,41.82,41.88,41.77,41.85,24492.920015308075,41.82,41.88,41.77,41.85,24492.92
2013-10-14 11:00:00,41.82,41.84,41.77,41.84,13522.132925118,41.82,41.84,41.77,41.84,13522.1329
2013-10-14 11:30:00,41.85,41.97,41.85,41.97,31891.82293659906,41.85,41.97,41.85,41.97,31891.8229
2013-10-14 12:00:00,41.92,41.93,41.81,41.83,41842.07169281796,41.92,41.93,41.81,41.83,41842.0717
2013-10-14 12:30:00,41.86,41.88,41.81,41.87,30871.28460262789,41.86,41.88,41.81,41.87,30871.2846
2013-10-14 13:00:00,41.88,41.97,41.84,41.95,27299.40043372879,41.88,41.97,41.84,41.95,27299.4004
2013-10-14 13:30:00,41.94,42.03,41.91,42.03,71182.54879448909,41.94,42.03,41.91,42.03,71182.5488
2013-10-14 14:00:00,42.02,42.15,42.02,42.13,28575.07335119276,42.02,42.15,42.02,42.13,28575.0734
2013-10-14 14:30:00,42.13,42.19,42.12,42.14,115575.96632223498,42.13,42.19,42.12,42.14,115575.9663
2013-10-14 15:00:00,42.14,42.4,42.14,42.29,108942.46715142236,42.14,42.4,42.14,42.29,108942.4672
2013-10-14 15:30:00,42.3,42.41,42.26,42.38,128587.8300803674,42.3,42.41,42.26,42.38,128587.8301
2013-10-15 09:30:00,42.13,42.52,42.13,42.45,75774.97129735936,42.13,42.52,42.13,42.45,75774.9713
2013-10-15 10:00:00,42.47,42.51,42.37,42.42,42862.61002678913,42.47,42.51,42.37,42.42,42862.61
2013-10-15 10:30:00,42.42,42.53,42.34,42.46,101033.2950631458,42.42,42.53,42.34,42.46,101033.2951
2013-10-15 11:00:00,42.44,42.62,42.34,42.57,72968.49087893864,42.44,42.62,42.34,42.57,72968.4909
2013-10-15 11:30:00,42.55,42.6,42.46,42.52,44138.28294425309,42.55,42.6,42.46,42.52,44138.2829
2013-10-15 12:00:00,42.51,42.58,42.46,42.53,102819.23714759536,42.51,42.58,42.46,42.53,102819.2371
2013-10-15 12:30:00,42.5,42.62,42.49,42.51,77050.64421482332,42.5,42.62,42.49,42.51,77050.6442
2013-10-15 13:00:00,42.5,42.57,42.46,42.53,70927.4142109963,42.5,42.57,42.46,42.53,70927.4142
2013-10-15 13:30:00,42.53,42.62,42.5,42.55,57405.2812858783,42.53,42.62,42.5,42.55,57405.2813
2013-10-15 14:00:00,42.55,42.63,42.48,42.49,101798.6988136242,42.55,42.63,42.48,42.49,101798.6988
2013-10-15 14:30:00,42.5,42.51,42.31,42.43,101033.2950631458,42.5,42.51,42.31,42.43,101033.2951
2013-10-15 15:00:00,42.44,42.55,42.37,42.51,128842.9646638602,42.44,42.55,42.37,42.51,128842.9647
2013-10-15 15:30:00,42.53,42.59,42.45,42.51,462303.8652889399,42.53,42.59,42.45,42.51,462303.8653
2013-10-16 09:30:00,42.65,42.94,42.59,42.89,77050.64421482332,42.65,42.94,42.59,42.89,77050.6442
2013-10-16 10:00:00,42.89,42.92,42.77,42.87,84194.4125526215,42.89,42.92,42.77,42.87,84194.4126
2013-10-16 10:30:00,42.87,42.88,42.76,42.85,58680.95420334226,42.87,42.88,42.76,42.85,58680.9542
2013-10-16 11:00:00,42.89,42.9,42.69,42.71,73733.89462941702,42.89,42.9,42.69,42.71,73733.8946
2013-10-16 11:30:00,42.73,42.8,42.69,42.69,35208.57252200536,42.73,42.8,42.69,42.69,35208.5725
2013-10-16 12:00:00,42.71,42.78,42.69,42.76,79601.99004975124,42.71,42.78,42.69,42.76,79601.99
2013-10-16 12:30:00,42.76,42.77,42.62,42.62,32657.22668707744,42.76,42.77,42.62,42.62,32657.2267
2013-10-16 13:00:00,42.62,42.71,42.61,42.68,34953.437938512565,42.62,42.71,42.61,42.68,34953.4379
2013-10-16 13:30:00,42.67,42.78,42.67,42.78,26533.99668325041,42.67,42.78,42.67,42.78,26533.9967
2013-10-16 14:00:00,42.78,42.82,42.71,42.71,71947.95254496747,42.78,42.82,42.71,42.71,71947.9525
2013-10-16 14:30:00,42.72,42.88,42.7,42.86,60466.89628779182,42.72,42.88,42.7,42.86,60466.8963
2013-10-16 15:00:00,42.87,42.98,42.86,42.95,110218.14006888634,42.87,42.98,42.86,42.95,110218.1401
2013-10-16 15:30:00,42.96,43.05,42.92,42.99,297486.924352596,42.96,43.05,42.92,42.99,297486.9244
2013-10-17 09:30:00,42.94,43.26,42.76,43.25,83173.87421865034,42.94,43.26,42.76,43.25,83173.8742
2013-10-17 10:00:00,43.24,43.3,43.14,43.27,106646.25589998724,43.24,43.3,43.14,43.27,106646.2559
2013-10-17 10:30:00,43.28,43.31,43.2,43.24,42862.61002678913,43.28,43.31,43.2,43.24,42862.61
2013-10-17 11:00:00,43.26,43.41,43.21,43.4,70927.4142109963,43.26,43.41,43.21,43.4,70927.4142
2013-10-17 11:30:00,43.4,43.43,43.34,43.35,60722.03087128461,43.4,43.43,43.34,43.35,60722.0309
2013-10-17 12:00:00,43.38,43.48,43.36,43.43,59956.62712080623,43.38,43.48,43.36,43.43,59956.6271
2013-10-17 12:30:00,43.44,43.51,43.43,43.49,23982.65084832249,43.44,43.51,43.43,43.49,23982.6508
2013-10-17 13:00:00,43.51,43.51,43.42,43.46,39290.72585789004,43.51,43.51,43.42,43.46,39290.7259
2013-10-17 13:30:00,43.46,43.46,43.39,43.4,36484.24543946932,43.46,43.46,43.39,43.4,36484.2454
2013-10-17 14:00:00,43.4,43.45,43.37,43.37,55619.33920142875,43.4,43.45,43.37,43.37,55619.3392
2013-10-17 14:30:00,43.4,43.44,43.34,43.38,50006.37836458732,43.4,43.44,43.34,43.38,50006.3784
2013-10-17 15:00:00,43.39,43.49,43.36,43.37,110728.40923587192,43.39,43.49,43.36,43.37,110728.4092
2013-10-17 15:30:00,43.36,43.54,43.33,43.5,198239.57137389973,43.36,43.54,43.33,43.5,198239.5714
2013-10-18 09:30:00,43.61,43.71,43.35,43.58,72713.35629544585,43.61,43.71,43.35,43.58,72713.3563
2013-10-18 10:00:00,43.65,43.67,43.46,43.48,18624.82459497385,43.65,43.67,43.46,43.48,18624.8246
2013-10-18 10:30:00,43.51,43.55,43.44,43.47,11481.05625717566,43.51,43.55,43.44,43.47,11481.0563
2013-10-18 11:00:00,43.46,43.54,43.42,43.42,20665.901262916188,43.46,43.54,43.42,43.42,20665.9013
2013-10-18 11:30:00,43.42,43.51,43.42,43.42,10970.787090190075,43.42,43.51,43.42,43.42,10970.7871
2013-10-18 12:00:00,43.42,43.48,43.38,43.41,10460.51792320449,43.42,43.48,43.38,43.41,10460.5179
2013-10-18 12:30:00,43.41,43.44,43.38,43.41,22196.708763872943,43.41,43.44,43.38,43.41,22196.7088
2013-10-18 13:00:00,43.42,43.52,43.41,43.48,29850.74626865672,43.42,43.52,43.41,43.48,29850.7463
2013-10-18 13:30:00,43.49,43.56,43.46,43.51,11991.325424161245,43.49,43.56,43.46,43.51,11991.3254
2013-10-18 14:00:00,43.56,43.59,43.51,43.56,18114.555427988264,43.56,43.59,43.51,43.56,18114.5554
2013-10-18 14:30:00,43.58,43.66,43.55,43.55,26789.131266743207,43.58,43.66,43.55,43.55,26789.1313
2013-10-18 15:00:00,43.58,43.58,43.48,43.53,53833.397116979206,43.58,43.58,43.48,43.53,53833.3971
2013-10-18 15:30:00,43.56,43.71,43.51,43.71,160734.78760045924,43.56,43.71,43.51,43.71,160734.7876
2013-10-21 09:30:00,43.61,43.81,43.42,43.42,67100.39545860441,43.61,43.81,43.42,43.42,67100.3955
2013-10-21 10:00:00,43.53,43.73,43.53,43.63,24748.054598800867,43.53,43.73,43.53,43.63,24748.0546
2013-10-21 10:30:00,43.6,43.74,43.57,43.64,36229.11085597653,43.6,43.74,43.57,43.64,36229.1109
2013-10-21 11:00:00,43.64,43.74,43.61,43.74,12756.729174639622,43.64,43.74,43.61,43.74,12756.7292
2013-10-21 11:30:00,43.73,43.76,43.68,43.76,15052.940426074756,43.73,43.76,43.68,43.76,15052.9404
2013-10-21 12:00:00,43.75,43.82,43.73,43.77,23982.65084832249,43.75,43.82,43.73,43.77,23982.6508
2013-10-21 12:30:00,43.76,43.82,43.73,43.82,15563.20959306034,43.76,43.82,43.73,43.82,15563.2096
2013-10-21 13:00:00,43.82,43.82,43.7,43.71,20665.901262916188,43.82,43.82,43.7,43.71,20665.9013
2013-10-21 13:30:00,43.7,43.75,43.66,43.67,25258.32376578645,43.7,43.75,43.66,43.67,25258.3238
2013-10-21 14:00:00,43.65,43.68,43.56,43.59,12756.729174639622,43.65,43.68,43.56,43.59,12756.7292
2013-10-21 14:30:00,43.62,43.64,43.53,43.53,32402.092103584644,43.62,43.64,43.53,43.53,32402.0921
2013-10-21 15:00:00,43.53,43.64,43.53,43.6,27044.265850236,43.53,43.64,43.53,43.6,27044.2659
2013-10-21 15:30:00,43.59,43.67,43.56,43.64,89297.10422247736,43.59,43.67,43.56,43.64,89297.1042
2013-10-22 09:30:00,43.69,43.99,43.67,43.94,19645.36292894502,43.69,43.99,43.67,43.94,19645.3629
2013-10-22 10:00:00,43.99,44.09,43.98,44.08,16838.8825105243,43.99,44.09,43.98,44.08,16838.8825
2013-10-22 10:30:00,44.07,44.07,43.86,43.98,62763.10753922695,44.07,44.07,43.86,43.98,62763.1075
2013-10-22 11:00:00,43.93,44.0,43.89,43.96,53578.26253348641,43.93,44.0,43.89,43.96,53578.2625
2013-10-22 11:30:00,43.99,44.01,43.9,43.97,20410.7666794234,43.99,44.01,43.9,43.97,20410.7667
2013-10-22 12:00:00,44.0,44.02,43.85,43.89,61487.434621762986,44.0,44.02,43.85,43.89,61487.4346
2013-10-22 12:30:00,43.9,43.91,43.77,43.77,32912.361270570225,43.9,43.91,43.77,43.77,32912.3613
2013-10-22 13:00:00,43.77,43.84,43.75,43.8,41586.93710932517,43.77,43.84,43.75,43.8,41586.9371
2013-10-22 13:30:00,43.76,43.8,43.73,43.77,28830.207934685543,43.76,43.8,43.73,43.77,28830.2079
2013-10-22 14:00:00,43.77,43.81,43.65,43.68,30616.150019135097,43.77,43.81,43.65,43.68,30616.15
2013-10-22 14:30:00,43.66,43.77,43.66,43.73,27299.40043372879,43.66,43.77,43.66,43.73,27299.4004
2013-10-22 15:00:00,43.71,43.77,43.7,43.71,52047.45503252966,43.71,43.77,43.7,43.71,52047.455
2013-10-22 15:30:00,43.71,43.74,43.57,43.62,226559.5101415997,43.71,43.74,43.57,43.62,226559.5101
2013-10-23 09:30:00,43.53,43.71,43.47,43.56,39035.59127439725,43.53,43.71,43.47,43.56,39035.5913
2013-10-23 10:00:00,43.53,43.71,43.49,43.51,31126.41918612068,43.53,43.71,43.49,43.51,31126.4192
2013-10-23 10:30:00,43.49,43.6,43.47,43.53,26533.99668325041,43.49,43.6,43.47,43.53,26533.9967
2013-10-23 11:00:00,43.54,43.72,43.54,43.67,14287.536675596377,43.54,43.72,43.54,43.67,14287.5367
2013-10-23 11:30:00,43.67,43.77,43.67,43.76,14287.536675596377,43.67,43.77,43.67,43.76,14287.5367
2013-10-23 12:00:00,43.76,43.76,43.67,43.72,22196.708763872943,43.76,43.76,43.67,43.72,22196.7088
2013-10-23 12:30:00,43.73,43.79,43.69,43.79,19390.228345452226,43.73,43.79,43.69,43.79,19390.2283
2013-10-23 13:00:00,43.77,43.81,43.68,43.81,18624.82459497385,43.77,43.81,43.68,43.81,18624.8246
2013-10-23 13:30:00,43.78,43.82,43.73,43.77,13777.267508610792,43.78,43.82,43.73,43.77,13777.2675
2013-10-23 14:00:00,43.77,43.78,43.74,43.77,14542.67125908917,43.77,43.78,43.74,43.77,14542.6713
2013-10-23 14:30:00,43.77,43.86,43.75,43.76,51792.32044903687,43.77,43.86,43.75,43.76,51792.3204
2013-10-23 15:00:00,43.75,43.78,43.64,43.66,63018.24212271974,43.75,43.78,43.64,43.66,63018.2421
2013-10-23 15:30:00,43.66,43.83,43.64,43.83,94399.7958923332,43.66,43.83,43.64,43.83,94399.7959
2013-10-24 09:30:00,43.7,43.82,43.64,43.71,99502.48756218904,43.7,43.82,43.64,43.71,99502.4876
2013-10-24 10:00:00,43.68,43.77,43.48,43.49,79857.12463324404,43.68,43.77,43.48,43.49,79857.1246
2013-10-24 10:30:00,43.46,43.6,43.43,43.58,35208.57252200536,43.46,43.6,43.43,43.58,35208.5725
2013-10-24 11:00:00,43.58,43.58,43.49,43.51,25003.18918229366,43.58,43.58,43.49,43.51,25003.1892
2013-10-24 11:30:00,43.49,43.5,43.44,43.47,16583.74792703151,43.49,43.5,43.44,43.47,16583.7479
2013-10-24 12:00:00,43.49,43.52,43.42,43.49,19135.09376195944,43.49,43.52,43.42,43.49,19135.0938
2013-10-24 12:30:00,43.47,43.56,43.42,43.54,56895.01211889272,43.47,43.56,43.42,43.54,56895.0121
2013-10-24 13:00:00,43.54,43.56,43.46,43.56,13266.998341625207,43.54,43.56,43.46,43.56,13266.9983
2013-10-24 13:30:00,43.54,43.55,43.47,43.5,36484.24543946932,43.54,43.55,43.47,43.5,36484.2454
2013-10-24 14:00:00,43.5,43.53,43.46,43.5,72713.35629544585,43.5,43.53,43.46,43.5,72713.3563
2013-10-24 14:30:00,43.5,43.55,43.49,43.51,41076.66794233958,43.5,43.55,43.49,43.51,41076.6679
2013-10-24 15:00:00,43.5,43.51,43.48,43.49,142365.09758897818,43.5,43.51,43.48,43.49,142365.0976
2013-10-24 15:30:00,43.48,43.52,43.43,43.46,201556.32095930603,43.48,43.52,43.43,43.46,201556.321
2013-10-25 09:30:00,43.78,43.78,43.37,43.49,51792.32044903687,43.78,43.78,43.37,43.49,51792.3204
2013-10-25 10:00:00,43.53,43.57,43.43,43.44,27299.40043372879,43.53,43.57,43.43,43.44,27299.4004
2013-10-25 10:30:00,43.43,43.52,43.43,43.51,22962.11251435132,43.43,43.52,43.43,43.51,22962.1125
2013-10-25 11:00:00,43.51,43.53,43.44,43.51,37759.91835693328,43.51,43.53,43.44,43.51,37759.9184
2013-10-25 11:30:00,43.49,43.53,43.43,43.48,32146.95752009185,43.49,43.53,43.43,43.48,32146.9575
2013-10-25 12:00:00,43.47,43.51,43.44,43.49,38525.32210741166,43.47,43.51,43.44,43.49,38525.3221
2013-10-25 12:30:00,43.49,43.52,43.48,43.5,35973.976272483735,43.49,43.52,43.48,43.5,35973.9763
2013-10-25 13:00:00,43.51,43.51,43.45,43.45,18624.82459497385,43.51,43.51,43.45,43.45,18624.8246
2013-10-25 13:30:00,43.46,43.51,43.44,43.45,26278.86209975762,43.46,43.51,43.44,43.45,26278.8621
2013-10-25 14:00:00,43.47,43.53,43.46,43.5,50261.51294808011,43.47,43.53,43.46,43.5,50261.5129
2013-10-25 14:30:00,43.51,43.51,43.48,43.51,35973.976272483735,43.51,43.51,43.48,43.51,35973.9763
2013-10-25 15:00:00,43.51,43.51,43.48,43.5,48475.57086363056,43.51,43.51,43.48,43.5,48475.5709
2013-10-25 15:30:00,43.51,43.52,43.46,43.52,288302.07934685546,43.51,43.52,43.46,43.52,288302.0793
2013-10-28 09:30:00,43.51,43.62,43.33,43.5,105880.85214950886,43.51,43.62,43.33,43.5,105880.8521
2013-10-28 10:00:00,43.51,43.63,43.5,43.61,131649.4450822809,43.51,43.63,43.5,43.61,131649.4451
2013-10-28 10:30:00,43.63,43.67,43.45,43.51,170940.17094017094,43.63,43.67,43.45,43.51,170940.1709
2013-10-28 11:00:00,43.52,43.56,43.46,43.55,38780.45669090445,43.52,43.56,43.46,43.55,38780.4567
2013-10-28 11:30:00,43.55,43.61,43.52,43.58,58425.81961984947,43.55,43.61,43.52,43.58,58425.8196
2013-10-28 12:00:00,43.58,43.66,43.52,43.63,69396.60671003954,43.58,43.66,43.52,43.63,69396.6067
2013-10-28 12:30:00,43.59,43.7,43.59,43.68,34188.03418803419,43.59,43.7,43.59,43.68,34188.0342
2013-10-28 13:00:00,43.71,43.82,43.71,43.76,16583.74792703151,43.71,43.82,43.71,43.76,16583.7479
2013-10-28 13:30:00,43.78,43.82,43.69,43.7,22196.708763872943,43.78,43.82,43.69,43.7,22196.7088
2013-10-28 14:00:00,43.71,43.77,43.69,43.7,56384.74295190713,43.71,43.77,43.69,43.7,56384.743
2013-10-28 14:30:00,43.7,43.77,43.69,43.74,19645.36292894502,43.7,43.77,43.69,43.74,19645.3629
2013-10-28 15:00:00,43.75,43.75,43.69,43.74,35973.976272483735,43.75,43.75,43.69,43.74,35973.9763
2013-10-28 15:30:00,43.72,43.81,43.69,43.81,88786.83505549177,43.72,43.81,43.69,43.81,88786.8351
2013-10-29 09:30:00,43.97,44.26,43.96,44.11,31636.688353106267,43.97,44.26,43.96,44.11,31636.6884
2013-10-29 10:00:00,44.11,44.19,44.05,44.09,75009.56754688098,44.11,44.19,44.05,44.09,75009.5675
2013-10-29 10:30:00,44.09,44.1,44.0,44.04,54598.80086745758,44.09,44.1,44.0,44.04,54598.8009
2013-10-29 11:00:00,44.04,44.13,44.04,44.07,17604.28626100268,44.04,44.13,44.04,44.07,17604.2863
2013-10-29 11:30:00,44.07,44.07,43.94,43.94,6123.230003827019,44.07,44.07,43.94,43.94,6123.23
2013-10-29 12:00:00,43.96,44.06,43.91,44.04,26023.72751626483,43.96,44.06,43.91,44.04,26023.7275
2013-10-29 12:30:00,44.04,44.06,43.97,44.0,10205.383339711698,44.04,44.06,43.97,44.0,10205.3833
2013-10-29 13:00:00,43.99,44.02,43.93,43.93,16328.613343538718,43.99,44.02,43.93,43.93,16328.6133
2013-10-29 13:30:00,43.95,43.95,43.87,43.91,25258.32376578645,43.95,43.95,43.87,43.91,25258.3238
2013-10-29 14:00:00,43.92,43.93,43.88,43.89,29595.611685163927,43.92,43.93,43.88,43.89,29595.6117
2013-10-29 14:30:00,43.89,43.99,43.87,43.98,35208.57252200536,43.89,43.99,43.87,43.98,35208.5725
2013-10-29 15:00:00,43.97,44.13,43.96,44.12,33932.899604541395,43.97,44.13,43.96,44.12,33932.8996
2013-10-29 15:30:00,44.13,44.29,44.1,44.28,133435.38716673045,44.13,44.29,44.1,44.28,133435.3872
2013-10-30 09:30:00,44.31,44.56,44.19,44.22,36739.38002296211,44.31,44.56,44.19,44.22,36739.38
2013-10-30 10:00:00,44.22,44.29,44.17,44.28,32657.22668707744,44.22,44.29,44.17,44.28,32657.2267
2013-10-30 10:30:00,44.27,44.31,44.15,44.16,33677.7650210486,44.27,44.31,44.15,44.16,33677.765
2013-10-30 11:00:00,44.16,44.24,44.06,44.1,48475.57086363056,44.16,44.24,44.06,44.1,48475.5709
2013-10-30 11:30:00,44.1,44.1,43.9,43.94,27554.535017221584,44.1,44.1,43.9,43.94,27554.535
2013-10-30 12:00:00,43.94,44.06,43.9,43.91,97716.5454777395,43.94,44.06,43.9,43.91,97716.5455
2013-10-30 12:30:00,43.93,43.97,43.88,43.93,63783.64587319812,43.93,43.97,43.88,43.93,63783.6459
2013-10-30 13:00:00,43.91,43.94,43.85,43.88,181655.82344686825,43.91,43.94,43.85,43.88,181655.8234
2013-10-30 13:30:00,43.9,43.94,43.85,43.9,24748.054598800867,43.9,43.94,43.85,43.9,24748.0546
2013-10-30 14:00:00,43.93,44.02,43.74,43.89,72458.22171195305,43.93,44.02,43.74,43.89,72458.2217
2013-10-30 14:30:00,43.86,43.94,43.82,43.93,25513.458349279244,43.86,43.94,43.82,43.93,25513.4583
2013-10-30 15:00:00,43.93,43.95,43.83,43.89,54598.80086745758,43.93,43.95,43.83,43.89,54598.8009
2013-10-30 15:30:00,43.9,43.91,43.84,43.89,126036.48424543948,43.9,43.91,43.84,43.89,126036.4842
2013-10-31 09:30:00,43.91,44.22,43.7,43.74,43883.1483607603,43.91,44.22,43.7,43.74,43883.1484
2013-10-31 10:00:00,43.77,43.79,43.64,43.71,66334.99170812604,43.77,43.79,43.64,43.71,66334.9917
2013-10-31 10:30:00,43.71,43.79,43.59,43.71,73733.89462941702,43.71,43.79,43.59,43.71,73733.8946
2013-10-31 11:00:00,43.73,43.8,43.66,43.77,79091.72088276566,43.73,43.8,43.66,43.77,79091.7209
2013-10-31 11:30:00,43.75,43.95,43.74,43.84,58680.95420334226,43.75,43.95,43.74,43.84,58680.9542
2013-10-31 12:00:00,43.84,44.04,43.82,43.95,394182.9314963644,43.84,44.04,43.82,43.95,394182.9315
2013-10-31 12:30:00,43.97,44.02,43.95,44.02,18624.82459497385,43.97,44.02,43.95,44.02,18624.8246
2013-10-31 13:00:00,44.04,44.18,44.04,44.1,32657.22668707744,44.04,44.18,44.04,44.1,32657.2267
2013-10-31 13:30:00,44.11,44.13,44.06,44.1,13522.132925118,44.11,44.13,44.06,44.1,13522.1329
2013-10-31 14:00:00,44.11,44.2,44.1,44.19,47455.0325296594,44.11,44.2,44.1,44.19,47455.0325
2013-10-31 14:30:00,44.19,44.22,44.14,44.14,25258.32376578645,44.19,44.22,44.14,44.14,25258.3238
2013-10-31 15:00:00,44.16,44.16,44.0,44.0,44138.28294425309,44.16,44.16,44.0,44.0,44138.2829
2013-10-31 15:30:00,44.02,44.13,43.98,44.06,316877.1526980482,44.02,44.13,43.98,44.06,316877.1527
2013-11-01 09:30:00,44.39,44.39,43.92,44.12,68886.33754305396,44.39,44.39,43.92,44.12,68886.3375
2013-11-01 10:00:00,44.15,44.2,43.97,44.02,30616.150019135097,44.15,44.2,43.97,44.02,30616.15
2013-11-01 10:30:00,44.0,44.16,43.99,44.11,38780.45669090445,44.0,44.16,43.99,44.11,38780.4567
2013-11-01 11:00:00,44.08,44.08,43.85,43.95,26278.86209975762,44.08,44.08,43.85,43.95,26278.8621
2013-11-01 11:30:00,43.97,44.02,43.87,43.87,24492.920015308075,43.97,44.02,43.87,43.87,24492.92
2013-11-01 12:00:00,43.89,44.02,43.84,43.95,37504.78377344049,43.89,44.02,43.84,43.95,37504.7838
2013-11-01 12:30:00,43.98,44.09,43.98,44.04,22962.11251435132,43.98,44.09,43.98,44.04,22962.1125
2013-11-01 13:00:00,44.05,44.09,44.0,44.08,26278.86209975762,44.05,44.09,44.0,44.08,26278.8621
2013-11-01 13:30:00,44.08,44.1,43.96,43.97,70927.4142109963,44.08,44.1,43.96,43.97,70927.4142
2013-11-01 14:00:00,43.99,44.01,43.94,43.96,40821.53335884679,43.99,44.01,43.94,43.96,40821.5334
2013-11-01 14:30:00,43.95,44.07,43.91,43.99,115065.6971552494,43.95,44.07,43.91,43.99,115065.6972
2013-11-01 15:00:00,43.98,44.12,43.98,44.08,36739.38002296211,43.98,44.12,43.98,44.08,36739.38
2013-11-01 15:30:00,44.09,44.11,44.0,44.05,120933.79257558363,44.09,44.11,44.0,44.05,120933.7926
2013-11-04 09:30:00,44.06,44.17,43.42,43.92,188034.18803418803,44.06,44.17,43.42,43.92,188034.188
2013-11-04 10:00:00,43.95,44.13,43.95,44.09,41586.93710932517,43.95,44.13,43.95,44.09,41586.9371
2013-11-04 10:30:00,44.13,44.34,44.11,44.24,69141.47212654675,44.13,44.34,44.11,44.24,69141.4721
2013-11-04 11:00:00,44.25,44.31,44.19,44.27,59701.49253731344,44.25,44.31,44.19,44.27,59701.4925
2013-11-04 11:30:00,44.21,44.29,44.16,44.26,47199.8979461666,44.21,44.29,44.16,44.26,47199.8979
2013-11-04 12:00:00,44.26,44.34,44.2,44.27,39800.99502487562,44.26,44.34,44.2,44.27,39800.995
2013-11-04 12:30:00,44.26,44.35,44.23,44.3,47710.16711315219,44.26,44.35,44.23,44.3,47710.1671
2013-11-04 13:00:00,44.3,44.37,44.28,44.35,374792.7031509121,44.3,44.37,44.28,44.35,374792.7032
2013-11-04 13:30:00,44.34,44.37,44.21,44.21,141854.8284219926,44.34,44.37,44.21,44.21,141854.8284
2013-11-04 14:00:00,44.24,44.27,44.2,44.22,59701.49253731344,44.24,44.27,44.2,44.22,59701.4925
2013-11-04 14:30:00,44.22,44.31,44.22,44.26,143385.63592294935,44.22,44.31,44.22,44.26,143385.6359
2013-11-04 15:00:00,44.26,44.32,44.23,44.32,88276.56588850619,44.26,44.32,44.23,44.32,88276.5659
2013-11-04 15:30:00,44.32,44.37,44.24,44.29,252838.3722413573,44.32,44.37,44.24,44.29,252838.3722
2013-11-05 09:30:00,43.11,44.09,42.93,43.19,132669.98341625207,43.11,44.09,42.93,43.19,132669.9834
2013-11-05 10:00:00,43.17,43.2,42.93,43.0,150019.13509376196,43.17,43.2,42.93,43.0,150019.1351
2013-11-05 10:30:00,43.0,43.42,42.63,43.41,208955.223880597,43.0,43.42,42.63,43.41,208955.2239
2013-11-05 11:00:00,43.42,43.49,43.32,43.4,141089.42467151422,43.42,43.49,43.32,43.4,141089.4247
2013-11-05 11:30:00,43.42,43.5,43.27,43.28,144151.03967342773,43.42,43.5,43.27,43.28,144151.0397
2013-11-05 12:00:00,43.28,43.48,43.27,43.4,70927.4142109963,43.28,43.48,43.27,43.4,70927.4142
2013-11-05 12:30:00,43.4,43.4,43.27,43.34,59446.35795382065,43.4,43.4,43.27,43.34,59446.358
2013-11-05 13:00:00,43.36,43.44,43.27,43.3,121954.3309095548,43.36,43.44,43.27,43.3,121954.3309
2013-11-05 13:30:00,43.32,43.35,43.22,43.31,111748.94756984308,43.32,43.35,43.22,43.31,111748.9476
2013-11-05 14:00:00,43.28,43.37,43.24,43.29,143130.50133945656,43.28,43.37,43.24,43.29,143130.5013
2013-11-05 14:30:00,43.31,43.37,43.22,43.35,157928.30718203852,43.31,43.37,43.22,43.35,157928.3072
2013-11-05 15:00:00,43.36,43.5,43.31,43.44,117872.17757367012,43.36,43.5,43.31,43.44,117872.1776
2013-11-05 15:30:00,43.44,43.5,43.31,43.33,330909.55479015183,43.44,43.5,43.31,43.33,330909.5548
2013-11-06 09:30:00,43.8,43.86,43.62,43.69,85470.08547008547,43.8,43.86,43.62,43.69,85470.0855
2013-11-06 10:00:00,43.68,43.7,43.55,43.55,30616.150019135097,43.68,43.7,43.55,43.55,30616.15
2013-11-06 10:30:00,43.55,43.57,43.42,43.42,29085.34251817834,43.55,43.57,43.42,43.42,29085.3425
2013-11-06 11:00:00,43.48,43.48,43.34,43.35,52047.45503252966,43.48,43.48,43.34,43.35,52047.455
2013-11-06 11:30:00,43.37,43.42,43.28,43.31,55874.473784921545,43.37,43.42,43.28,43.31,55874.4738
2013-11-06 12:00:00,43.31,43.38,43.25,43.28,64804.18420716929,43.31,43.38,43.25,43.28,64804.1842
2013-11-06 12:30:00,43.29,43.35,43.22,43.25,67610.66462559,43.29,43.35,43.22,43.25,67610.6646
2013-11-06 13:00:00,43.26,43.29,43.21,43.26,54598.80086745758,43.26,43.29,43.21,43.26,54598.8009
2013-11-06 13:30:00,43.26,43.29,43.19,43.2,57915.550452863885,43.26,43.29,43.19,43.2,57915.5505
2013-11-06 14:00:00,43.2,43.24,43.19,43.2,59446.35795382065,43.2,43.24,43.19,43.2,59446.358
2013-11-06 14:30:00,43.21,43.25,43.11,43.13,99247.35297869626,43.21,43.25,43.11,43.13,99247.353
2013-11-06 15:00:00,43.13,43.29,43.12,43.19,80622.52838372241,43.13,43.29,43.12,43.19,80622.5284
2013-11-06 15:30:00,43.19,43.22,43.12,43.2,212271.9734660033,43.19,43.22,43.12,43.2,212271.9735
2013-11-07 09:30:00,43.37,43.49,42.91,43.28,57405.2812858783,43.37,43.49,42.91,43.28,57405.2813
2013-11-07 10:00:00,43.24,43.33,43.02,43.04,63783.64587319812,43.24,43.33,43.02,43.04,63783.6459
2013-11-07 10:30:00,43.05,43.19,42.98,42.98,52047.45503252966,43.05,43.19,42.98,42.98,52047.455
2013-11-07 11:00:00,43.02,43.08,42.89,43.07,85725.22005357826,43.02,43.08,42.89,43.07,85725.2201
2013-11-07 11:30:00,43.05,43.13,42.99,43.13,22451.84334736573,43.05,43.13,42.99,43.13,22451.8433
2013-11-07 12:00:00,43.08,43.16,43.07,43.14,18624.82459497385,43.08,43.16,43.07,43.14,18624.8246
2013-11-07 12:30:00,43.11,43.13,43.02,43.08,31381.553769613474,43.11,43.13,43.02,43.08,31381.5538
2013-11-07 13:00:00,43.05,43.11,42.93,42.98,42097.20627631075,43.05,43.11,42.93,42.98,42097.2063
2013-11-07 13:30:00,43.01,43.11,42.93,43.03,37504.78377344049,43.01,43.11,42.93,43.03,37504.7838
2013-11-07 14:00:00,43.02,43.04,42.91,42.95,45158.82127822426,43.02,43.04,42.91,42.95,45158.8213
2013-11-07 14:30:00,42.94,42.98,42.89,42.93,67610.66462559,42.94,42.98,42.89,42.93,67610.6646
2013-11-07 15:00:00,42.93,43.02,42.88,42.9,95675.46880979717,42.93,43.02,42.88,42.9,95675.4688
2013-11-07 15:30:00,42.9,42.96,42.79,42.82,286005.8680954204,42.9,42.96,42.79,42.82,286005.8681
2013-11-08 09:30:00,42.99,43.16,42.89,42.92,46179.35961219543,42.99,43.16,42.89,42.92,46179.3596
2013-11-08 10:00:00,42.98,43.16,42.98,43.12,38015.05294042608,42.98,43.16,42.98,43.12,38015.0529
2013-11-08 10:30:00,43.14,43.29,43.12,43.23,37759.91835693328,43.14,43.29,43.12,43.23,37759.9184
2013-11-08 11:00:00,43.22,43.24,43.14,43.24,28575.07335119276,43.22,43.24,43.14,43.24,28575.0734
2013-11-08 11:30:00,43.19,43.33,43.19,43.3,18114.555427988264,43.19,43.33,43.19,43.3,18114.5554
2013-11-08 12:00:00,43.33,43.38,43.28,43.33,50261.51294808011,43.33,43.38,43.28,43.33,50261.5129
2013-11-08 12:30:00,43.34,43.4,43.31,43.35,20410.7666794234,43.34,43.4,43.31,43.35,20410.7667
2013-11-08 13:00:00,43.34,43.44,43.29,43.42,33167.49585406302,43.34,43.44,43.29,43.42,33167.4959
2013-11-08 13:30:00,43.42,43.48,43.32,43.4,47199.8979461666,43.42,43.48,43.32,43.4,47199.8979
2013-11-08 14:00:00,43.4,43.42,43.36,43.37,42352.340859803546,43.4,43.42,43.36,43.37,42352.3409
2013-11-08 14:30:00,43.38,43.45,43.35,43.42,19645.36292894502,43.38,43.45,43.35,43.42,19645.3629
2013-11-08 15:00:00,43.41,43.44,43.28,43.4,55364.20461793596,43.41,43.44,43.28,43.4,55364.2046
2013-11-08 15:30:00,43.39,43.57,43.36,43.57,112769.48590381426,43.39,43.57,43.36,43.57,112769.4859
2013-11-11 09:30:00,43.55,43.65,43.38,43.62,47710.16711315219,43.55,43.65,43.38,43.62,47710.1671
2013-11-11 10:00:00,43.62,43.65,43.5,43.5,50261.51294808011,43.62,43.65,43.5,43.5,50261.5129
2013-11-11 10:30:00,43.5,43.66,43.42,43.62,40821.53335884679,43.5,43.66,43.42,43.62,40821.5334
2013-11-11 11:00:00,43.57,43.67,43.54,43.6,24237.78543181528,43.57,43.67,43.54,43.6,24237.7854
2013-11-11 11:30:00,43.63,43.77,43.6,43.73,18114.555427988264,43.63,43.77,43.6,43.73,18114.5554
2013-11-11 12:00:00,43.73,43.74,43.66,43.73,31891.82293659906,43.73,43.74,43.66,43.73,31891.8229
2013-11-11 12:30:00,43.73,43.73,43.61,43.66,27299.40043372879,43.73,43.73,43.61,43.66,27299.4004
2013-11-11 13:00:00,43.65,43.71,43.6,43.63,64293.9150401837,43.65,43.71,43.6,43.63,64293.915
2013-11-11 13:30:00,43.59,43.67,43.59,43.67,37249.6491899477,43.59,43.67,43.59,43.67,37249.6492
2013-11-11 14:00:00,43.64,43.71,43.63,43.69,19390.228345452226,43.64,43.71,43.63,43.69,19390.2283
2013-11-11 14:30:00,43.69,43.71,43.65,43.67,34443.16877152698,43.69,43.71,43.65,43.67,34443.1688
2013-11-11 15:00:00,43.71,43.72,43.61,43.65,51792.32044903687,43.71,43.72,43.61,43.65,51792.3204
2013-11-11 15:30:00,43.65,43.67,43.59,43.59,112514.35132032148,43.65,43.67,43.59,43.59,112514.3513
2013-11-12 09:30:00,43.4,43.65,43.33,43.57,62763.10753922695,43.4,43.65,43.33,43.57,62763.1075
2013-11-12 10:00:00,43.6,43.78,43.55,43.78,38780.45669090445,43.6,43.78,43.55,43.78,38780.4567
2013-11-12 10:30:00,43.77,43.87,43.77,43.78,23727.516264829697,43.77,43.87,43.77,43.78,23727.5163
2013-11-12 11:00:00,43.79,43.87,43.78,43.78,26533.99668325041,43.79,43.87,43.78,43.78,26533.9967
2013-11-12 11:30:00,43.78,43.86,43.76,43.82,85214.95088659268,43.78,43.86,43.76,43.82,85214.9509
2013-11-12 12:00:00,43.83,43.86,43.78,43.82,45669.09044520985,43.83,43.86,43.78,43.82,45669.0904
2013-11-12 12:30:00,43.83,43.94,43.8,43.93,61997.70378874857,43.83,43.94,43.8,43.93,61997.7038
2013-11-12 13:00:00,43.91,43.93,43.86,43.86,20665.901262916188,43.91,43.93,43.86,43.86,20665.9013
2013-11-12 13:30:00,43.86,43.86,43.79,43.86,32146.95752009185,43.86,43.86,43.79,43.86,32146.9575
2013-11-12 14:00:00,43.86,43.88,43.81,43.85,41842.07169281796,43.86,43.88,43.81,43.85,41842.0717
2013-11-12 14:30:00,43.85,43.97,43.84,43.97,33677.7650210486,43.85,43.97,43.84,43.97,33677.765
2013-11-12 15:00:00,43.96,43.99,43.91,43.95,81132.797550708,43.96,43.99,43.91,43.95,81132.7976
2013-11-12 15:30:00,43.94,44.07,43.92,44.07,247225.4114045159,43.94,44.07,43.92,44.07,247225.4114
2013-11-13 09:30:00,43.95,44.07,43.74,43.91,49496.10919760173,43.95,44.07,43.74,43.91,49496.1092
2013-11-13 10:00:00,43.95,43.99,43.84,43.92,52812.85878300804,43.95,43.99,43.84,43.92,52812.8588
2013-11-13 10:30:00,43.93,44.0,43.87,43.95,47710.16711315219,43.93,44.0,43.87,43.95,47710.1671
2013-11-13 11:00:00,43.95,44.02,43.89,44.02,42862.61002678913,43.95,44.02,43.89,44.02,42862.61
2013-11-13 11:30:00,44.02,44.04,43.92,44.04,30105.880852149512,44.02,44.04,43.92,44.04,30105.8809
2013-11-13 12:00:00,44.01,44.07,43.94,44.03,36739.38002296211,44.01,44.07,43.94,44.03,36739.38
2013-11-13 12:30:00,44.0,44.17,44.0,44.15,38525.32210741166,44.0,44.17,44.0,44.15,38525.3221
2013-11-13 13:00:00,44.17,44.19,44.1,44.19,53067.99336650083,44.17,44.19,44.1,44.19,53067.9934
2013-11-13 13:30:00,44.19,44.19,44.13,44.17,46179.35961219543,44.19,44.19,44.13,44.17,46179.3596
2013-11-13 14:00:00,44.16,44.27,44.16,44.24,56895.01211889272,44.16,44.27,44.16,44.24,56895.0121
2013-11-13 14:30:00,44.24,44.27,44.19,44.24,60977.1654547774,44.24,44.27,44.19,44.24,60977.1655
2013-11-13 15:00:00,44.24,44.32,44.22,44.28,54853.935450950376,44.24,44.32,44.22,44.28,54853.9355
2013-11-13 15:30:00,44.26,44.47,44.23,44.44,109452.73631840796,44.26,44.47,44.23,44.44,109452.7363
2013-11-14 09:30:00,44.39,44.56,44.14,44.47,69651.74129353234,44.39,44.56,44.14,44.47,69651.7413
2013-11-14 10:00:00,44.55,44.66,44.4,44.55,80622.52838372241,44.55,44.66,44.4,44.55,80622.5284
2013-11-14 10:30:00,44.57,44.83,44.57,44.69,41842.07169281796,44.57,44.83,44.57,44.69,41842.0717
2013-11-14 11:00:00,44.69,44.75,44.65,44.67,65824.72254114045,44.69,44.75,44.65,44.67,65824.7225
2013-11-14 11:30:00,44.65,44.83,44.62,44.81,51537.18586554408,44.65,44.83,44.62,44.81,51537.1859
2013-11-14 12:00:00,44.81,44.83,44.77,44.81,55874.473784921545,44.81,44.83,44.77,44.81,55874.4738
2013-11-14 12:30:00,44.81,44.84,44.67,44.67,28064.80418420717,44.81,44.84,44.67,44.67,28064.8042
2013-11-14 13:00:00,44.67,44.87,44.67,44.82,118382.44674065572,44.67,44.87,44.67,44.82,118382.4467
2013-11-14 13:30:00,44.82,44.9,44.82,44.86,63018.24212271974,44.82,44.9,44.82,44.86,63018.2421
2013-11-14 14:00:00,44.86,44.94,44.83,44.93,47710.16711315219,44.86,44.94,44.83,44.93,47710.1671
2013-11-14 14:30:00,44.94,44.96,44.87,44.9,45158.82127822426,44.94,44.96,44.87,44.9,45158.8213
2013-11-14 15:00:00,44.91,44.99,44.88,44.92,68631.20295956117,44.91,44.99,44.88,44.92,68631.203
2013-11-14 15:30:00,44.93,45.0,44.89,44.95,165582.3446868223,44.93,45.0,44.89,44.95,165582.3447
2013-11-15 09:30:00,45.16,45.16,44.76,44.81,121444.06174256922,45.16,45.16,44.76,44.81,121444.0617
2013-11-15 10:00:00,44.81,44.81,44.62,44.62,43628.01377726751,44.81,44.81,44.62,44.62,43628.0138
2013-11-15 10:30:00,44.62,44.67,44.53,44.58,62252.83837224136,44.62,44.67,44.53,44.58,62252.8384
2013-11-15 11:00:00,44.58,44.65,44.58,44.59,25768.59293277204,44.58,44.65,44.58,44.59,25768.5929
2013-11-15 11:30:00,44.6,44.64,44.5,44.53,30871.28460262789,44.6,44.64,44.5,44.53,30871.2846
2013-11-15 12:00:00,44.53,44.58,44.52,44.53,36229.11085597653,44.53,44.58,44.52,44.53,36229.1109
2013-11-15 12:30:00,44.55,44.58,44.49,44.52,59191.223370327854,44.55,44.58,44.49,44.52,59191.2234
2013-11-15 13:00:00,44.51,44.58,44.51,44.56,26023.72751626483,44.51,44.58,44.51,44.56,26023.7275
2013-11-15 13:30:00,44.54,44.64,44.53,44.53,26023.72751626483,44.54,44.64,44.53,44.53,26023.7275
2013-11-15 14:00:00,44.56,44.63,44.55,44.61,29340.47710167113,44.56,44.63,44.55,44.61,29340.4771
2013-11-15 14:30:00,44.62,44.66,44.62,44.65,28064.80418420717,44.62,44.66,44.62,44.65,28064.8042
2013-11-15 15:00:00,44.65,44.73,44.64,44.67,37504.78377344049,44.65,44.73,44.64,44.67,37504.7838
2013-11-15 15:30:00,44.69,44.69,44.64,44.66,98737.08381171068,44.69,44.69,44.64,44.66,98737.0838
2013-11-18 09:30:00,44.62,44.68,44.47,44.51,33167.49585406302,44.62,44.68,44.47,44.51,33167.4959
2013-11-18 10:00:00,44.51,44.64,44.4,44.56,37504.78377344049,44.51,44.64,44.4,44.56,37504.7838
2013-11-18 10:30:00,44.56,44.65,44.49,44.6,35973.976272483735,44.56,44.65,44.49,44.6,35973.9763
2013-11-18 11:00:00,44.62,44.7,44.62,44.67,19900.49751243781,44.62,44.7,44.62,44.67,19900.4975
2013-11-18 11:30:00,44.67,44.7,44.58,44.67,72968.49087893864,44.67,44.7,44.58,44.67,72968.4909
2013-11-18 12:00:00,44.67,44.76,44.64,44.73,26278.86209975762,44.67,44.76,44.64,44.73,26278.8621
2013-11-18 12:30:00,44.69,44.73,44.6,44.67,31891.82293659906,44.69,44.73,44.6,44.67,31891.8229
2013-11-18 13:00:00,44.67,44.74,44.66,44.67,54343.66628396479,44.67,44.74,44.66,44.67,54343.6663
2013-11-18 13:30:00,44.67,44.69,44.59,44.63,15308.075009567548,44.67,44.69,44.59,44.63,15308.075
2013-11-18 14:00:00,44.62,44.65,44.57,44.65,33677.7650210486,44.62,44.65,44.57,44.65,33677.765
2013-11-18 14:30:00,44.63,44.63,44.52,44.52,33932.899604541395,44.63,44.63,44.52,44.52,33932.8996
2013-11-18 15:00:00,44.52,44.55,44.33,44.38,70927.4142109963,44.52,44.55,44.33,44.38,70927.4142
2013-11-18 15:30:00,44.38,44.52,44.33,44.51,148233.1930093124,44.38,44.52,44.33,44.51,148233.193
2013-11-19 09:30:00,44.4,44.51,44.3,44.49,25258.32376578645,44.4,44.51,44.3,44.49,25258.3238
2013-11-19 10:00:00,44.45,44.55,44.41,44.55,33167.49585406302,44.45,44.55,44.41,44.55,33167.4959
2013-11-19 10:30:00,44.55,44.64,44.49,44.58,13011.863758132416,44.55,44.64,44.49,44.58,13011.8638
2013-11-19 11:00:00,44.6,44.65,44.51,44.54,19900.49751243781,44.6,44.65,44.51,44.54,19900.4975
2013-11-19 11:30:00,44.54,44.57,44.45,44.53,28064.80418420717,44.54,44.57,44.45,44.53,28064.8042
2013-11-19 12:00:00,44.53,44.6,44.49,44.57,20155.632095930603,44.53,44.6,44.49,44.57,20155.6321
2013-11-19 12:30:00,44.6,44.6,44.45,44.45,11991.325424161245,44.6,44.6,44.45,44.45,11991.3254
2013-11-19 13:00:00,44.49,44.51,44.33,44.35,25513.458349279244,44.49,44.51,44.33,44.35,25513.4583
2013-11-19 13:30:00,44.35,44.4,44.3,44.32,25258.32376578645,44.35,44.4,44.3,44.32,25258.3238
2013-11-19 14:00:00,44.34,44.38,44.27,44.29,48220.43628013777,44.34,44.38,44.27,44.29,48220.4363
2013-11-19 14:30:00,44.31,44.39,44.31,44.35,24748.054598800867,44.31,44.39,44.31,44.35,24748.0546
2013-11-19 15:00:00,44.36,44.44,44.36,44.38,116596.50465620616,44.36,44.44,44.36,44.38,116596.5047
2013-11-19 15:30:00,44.4,44.4,44.27,44.27,221711.95305523663,44.4,44.4,44.27,44.27,221711.9531
2013-11-20 09:30:00,44.22,44.35,44.16,44.32,34698.30335501977,44.22,44.35,44.16,44.32,34698.3034
2013-11-20 10:00:00,44.32,44.53,44.23,44.43,27299.40043372879,44.32,44.53,44.23,44.43,27299.4004
2013-11-20 10:30:00,44.41,44.57,44.39,44.45,8419.44125526215,44.41,44.57,44.39,44.45,8419.4413
2013-11-20 11:00:00,44.48,44.58,44.36,44.54,22706.977930858528,44.48,44.58,44.36,44.54,22706.9779
2013-11-20 11:30:00,44.51,44.51,44.36,44.36,47965.30169664498,44.51,44.51,44.36,44.36,47965.3017
2013-11-20 12:00:00,44.36,44.51,44.36,44.51,36994.5146064549,44.36,44.51,44.36,44.51,36994.5146
2013-11-20 12:30:00,44.49,44.52,44.44,44.49,12501.59459114683,44.49,44.52,44.44,44.49,12501.5946
2013-11-20 13:00:00,44.45,44.58,44.45,44.58,15308.075009567548,44.45,44.58,44.45,44.58,15308.075
2013-11-20 13:30:00,44.61,44.66,44.6,44.6,22196.708763872943,44.61,44.66,44.6,44.6,22196.7088
2013-11-20 14:00:00,44.61,44.61,44.39,44.43,60977.1654547774,44.61,44.61,44.39,44.43,60977.1655
2013-11-20 14:30:00,44.43,44.43,44.35,44.36,18369.690011481056,44.43,44.43,44.35,44.36,18369.69
2013-11-20 15:00:00,44.35,44.35,44.2,44.3,59701.49253731344,44.35,44.35,44.2,44.3,59701.4925
2013-11-20 15:30:00,44.28,44.42,44.24,44.42,128077.56091338182,44.28,44.42,44.24,44.42,128077.5609
2013-11-21 09:30:00,44.42,44.8,44.13,44.8,29085.34251817834,44.42,44.8,44.13,44.8,29085.3425
2013-11-21 10:00:00,44.74,44.87,44.69,44.83,36229.11085597653,44.74,44.87,44.69,44.83,36229.1109
2013-11-21 10:30:00,44.85,44.92,44.82,44.82,35973.976272483735,44.85,44.92,44.82,44.82,35973.9763
2013-11-21 11:00:00,44.82,44.82,44.75,44.77,49240.97461410894,44.82,44.82,44.75,44.77,49240.9746
2013-11-21 11:30:00,44.78,44.86,44.75,44.8,34953.437938512565,44.78,44.86,44.75,44.8,34953.4379
2013-11-21 12:00:00,44.81,44.84,44.73,44.82,26789.131266743207,44.81,44.84,44.73,44.82,26789.1313
2013-11-21 12:30:00,44.82,44.85,44.79,44.82,17604.28626100268,44.82,44.85,44.79,44.82,17604.2863
2013-11-21 13:00:00,44.82,44.86,44.8,44.8,14797.805842581964,44.82,44.86,44.8,44.8,14797.8058
2013-11-21 13:30:00,44.82,44.94,44.79,44.9,21176.170429901773,44.82,44.94,44.79,44.9,21176.1704
2013-11-21 14:00:00,44.9,44.91,44.83,44.87,32657.22668707744,44.9,44.91,44.83,44.87,32657.2267
2013-11-21 14:30:00,44.84,44.94,44.81,44.9,27044.265850236,44.84,44.94,44.81,44.9,27044.2659
2013-11-21 15:00:00,44.91,44.95,44.83,44.85,45669.09044520985,44.91,44.95,44.83,44.85,45669.0904
2013-11-21 15:30:00,44.86,44.92,44.79,44.89,101033.2950631458,44.86,44.92,44.79,44.89,101033.2951
2013-11-22 09:30:00,44.89,44.89,44.77,44.85,30105.880852149512,44.89,44.89,44.77,44.85,30105.8809
2013-11-22 10:00:00,44.8,44.92,44.75,44.75,63273.37670621253,44.8,44.92,44.75,44.75,63273.3767
2013-11-22 10:30:00,44.76,44.87,44.73,44.79,31381.553769613474,44.76,44.87,44.73,44.79,31381.5538
2013-11-22 11:00:00,44.78,44.82,44.69,44.69,86235.48922056385,44.78,44.82,44.69,44.69,86235.4892
2013-11-22 11:30:00,44.69,44.88,44.66,44.85,34698.30335501977,44.69,44.88,44.66,44.85,34698.3034
2013-11-22 12:00:00,44.85,44.85,44.78,44.78,32146.95752009185,44.85,44.85,44.78,44.78,32146.9575
2013-11-22 12:30:00,44.78,44.82,44.76,44.8,29340.47710167113,44.78,44.82,44.76,44.8,29340.4771
2013-11-22 13:00:00,44.8,44.8,44.75,44.76,27044.265850236,44.8,44.8,44.75,44.76,27044.2659
2013-11-22 13:30:00,44.78,44.78,44.72,44.77,23727.516264829697,44.78,44.78,44.72,44.77,23727.5163
2013-11-22 14:00:00,44.8,44.89,44.78,44.85,33422.63043755581,44.8,44.89,44.78,44.85,33422.6304
2013-11-22 14:30:00,44.89,44.96,44.89,44.96,29085.34251817834,44.89,44.96,44.89,44.96,29085.3425
2013-11-22 15:00:00,44.96,45.01,44.93,44.95,33677.7650210486,44.96,45.01,44.93,44.95,33677.765
2013-11-22 15:30:00,44.96,44.97,44.89,44.9,76285.24046434494,44.96,44.97,44.89,44.9,76285.2405
2013-11-25 09:30:00,44.29,45.2,44.29,45.02,54088.531700472,44.29,45.2,44.29,45.02,54088.5317
2013-11-25 10:00:00,45.02,45.2,45.0,45.17,39290.72585789004,45.02,45.2,45.0,45.17,39290.7259
2013-11-25 10:30:00,45.14,45.2,45.05,45.1,26278.86209975762,45.14,45.2,45.05,45.1,26278.8621
2013-11-25 11:00:00,45.13,45.16,45.1,45.12,25258.32376578645,45.13,45.16,45.1,45.12,25258.3238
2013-11-25 11:30:00,45.13,45.14,45.1,45.1,27044.265850236,45.13,45.14,45.1,45.1,27044.2659
2013-11-25 12:00:00,45.09,45.15,45.08,45.14,22962.11251435132,45.09,45.15,45.08,45.14,22962.1125
2013-11-25 12:30:00,45.14,45.15,45.07,45.14,47965.30169664498,45.14,45.15,45.07,45.14,47965.3017
2013-11-25 13:00:00,45.14,45.15,45.05,45.07,46689.62877918102,45.14,45.15,45.05,45.07,46689.6288
2013-11-25 13:30:00,45.07,45.14,45.05,45.09,19645.36292894502,45.07,45.14,45.05,45.09,19645.3629
2013-11-25 14:00:00,45.08,45.16,45.07,45.1,28064.80418420717,45.08,45.16,45.07,45.1,28064.8042
2013-11-25 14:30:00,45.08,45.11,44.99,45.05,31126.41918612068,45.08,45.11,44.99,45.05,31126.4192
2013-11-25 15:00:00,45.02,45.02,44.84,44.86,91338.1808904197,45.02,45.02,44.84,44.86,91338.1809
2013-11-25 15:30:00,44.86,44.98,44.81,44.97,74244.1637964026,44.86,44.98,44.81,44.97,74244.1638
2013-11-26 09:30:00,44.97,45.22,44.96,45.1,66590.12629161883,44.97,45.22,44.96,45.1,66590.1263
2013-11-26 10:00:00,45.11,45.24,44.99,45.18,46179.35961219543,45.11,45.24,44.99,45.18,46179.3596
2013-11-26 10:30:00,45.18,45.21,45.02,45.04,27299.40043372879,45.18,45.21,45.02,45.04,27299.4004
2013-11-26 11:00:00,45.05,45.25,45.03,45.03,56895.01211889272,45.05,45.25,45.03,45.03,56895.0121
2013-11-26 11:30:00,45.03,45.08,44.91,44.93,38780.45669090445,45.03,45.08,44.91,44.93,38780.4567
2013-11-26 12:00:00,44.95,45.06,44.93,45.04,27809.669600714376,44.95,45.06,44.93,45.04,27809.6696
2013-11-26 12:30:00,45.05,45.09,44.95,44.97,45413.955861717055,45.05,45.09,44.95,44.97,45413.9559
2013-11-26 13:00:00,44.97,44.97,44.84,44.88,41842.07169281796,44.97,44.97,44.84,44.88,41842.0717
2013-11-26 13:30:00,44.85,44.9,44.83,44.86,39035.59127439725,44.85,44.9,44.83,44.86,39035.5913
2013-11-26 14:00:00,44.87,44.9,44.79,44.83,76030.10588085215,44.87,44.9,44.79,44.83,76030.1059
2013-11-26 14:30:00,44.82,44.92,44.8,44.91,38270.18752391887,44.82,44.92,44.8,44.91,38270.1875
2013-11-26 15:00:00,44.89,44.89,44.85,44.88,87511.16213802781,44.89,44.89,44.85,44.88,87511.1621
2013-11-26 15:30:00,44.88,44.91,44.78,44.82,112004.08215333588,44.88,44.91,44.78,44.82,112004.0822
2013-11-27 09:30:00,44.81,44.9,44.59,44.89,72203.08712846026,44.81,44.9,44.59,44.89,72203.0871
2013-11-27 10:00:00,44.93,44.95,44.78,44.8,38525.32210741166,44.93,44.95,44.78,44.8,38525.3221
2013-11-27 10:30:00,44.8,44.89,44.79,44.85,28064.80418420717,44.8,44.89,44.79,44.85,28064.8042
2013-11-27 11:00:00,44.84,44.85,44.79,44.81,19135.09376195944,44.84,44.85,44.79,44.81,19135.0938
2013-11-27 11:30:00,44.82,44.84,44.72,44.75,57660.41586937109,44.82,44.84,44.72,44.75,57660.4159
2013-11-27 12:00:00,44.75,44.77,44.7,44.77,63783.64587319812,44.75,44.77,44.7,44.77,63783.6459
2013-11-27 12:30:00,44.77,44.8,44.73,44.76,31891.82293659906,44.77,44.8,44.73,44.76,31891.8229
2013-11-27 13:00:00,44.76,44.81,44.68,44.81,22451.84334736573,44.76,44.81,44.68,44.81,22451.8433
2013-11-27 13:30:00,44.78,44.88,44.71,44.88,13011.863758132416,44.78,44.88,44.71,44.88,13011.8638
2013-11-27 14:00:00,44.84,44.87,44.74,44.81,33932.899604541395,44.84,44.87,44.74,44.81,33932.8996
2013-11-27 14:30:00,44.82,44.89,44.82,44.89,11991.325424161245,44.82,44.89,44.82,44.89,11991.3254
2013-11-27 15:00:00,44.86,44.91,44.78,44.82,30105.880852149512,44.86,44.91,44.78,44.82,30105.8809
2013-11-27 15:30:00,44.84,44.85,44.78,44.84,108177.063400944,44.84,44.85,44.78,44.84,108177.0634
2013-11-29 09:30:00,44.75,44.92,44.47,44.81,51026.91669855849,44.75,44.92,44.47,44.81,51026.9167
2013-11-29 10:00:00,44.79,44.84,44.67,44.68,20155.632095930603,44.79,44.84,44.67,44.68,20155.6321
2013-11-29 10:30:00,44.69,44.69,44.57,44.6,23217.247097844112,44.69,44.69,44.57,44.6,23217.2471
2013-11-29 11:00:00,44.64,44.67,44.53,44.6,39800.99502487562,44.64,44.67,44.53,44.6,39800.995
2013-11-29 11:30:00,44.62,44.8,44.59,44.79,38525.32210741166,44.62,44.8,44.59,44.79,38525.3221
2013-11-29 12:00:00,44.78,44.84,44.76,44.8,23982.65084832249,44.78,44.84,44.76,44.8,23982.6508
2013-11-29 12:30:00,44.81,44.84,44.65,44.68,108177.063400944,44.81,44.84,44.65,44.68,108177.0634
2013-12-02 09:30:00,44.47,44.85,44.47,44.8,65314.45337415487,44.47,44.85,44.47,44.8,65314.4534
2013-12-02 10:00:00,44.8,45.02,44.8,44.85,46689.62877918102,44.8,45.02,44.8,44.85,46689.6288
2013-12-02 10:30:00,44.9,44.99,44.83,44.98,24748.054598800867,44.9,44.99,44.83,44.98,24748.0546
2013-12-02 11:00:00,45.0,45.02,44.93,44.94,19135.09376195944,45.0,45.02,44.93,44.94,19135.0938
2013-12-02 11:30:00,44.96,45.05,44.93,44.99,26278.86209975762,44.96,45.05,44.93,44.99,26278.8621
2013-12-02 12:00:00,45.01,45.07,44.93,45.06,18369.690011481056,45.01,45.07,44.93,45.06,18369.69
2013-12-02 12:30:00,45.07,45.07,44.97,45.06,15563.20959306034,45.07,45.07,44.97,45.06,15563.2096
2013-12-02 13:00:00,45.05,45.12,45.01,45.09,47199.8979461666,45.05,45.12,45.01,45.09,47199.8979
2013-12-02 13:30:00,45.08,45.12,45.02,45.11,38015.05294042608,45.08,45.12,45.02,45.11,38015.0529
2013-12-02 14:00:00,45.11,45.11,45.01,45.05,32657.22668707744,45.11,45.11,45.01,45.05,32657.2267
2013-12-02 14:30:00,45.05,45.08,45.02,45.02,27554.535017221584,45.05,45.08,45.02,45.02,27554.535
2013-12-02 15:00:00,45.02,45.05,44.89,44.91,59956.62712080623,45.02,45.05,44.89,44.91,59956.6271
2013-12-02 15:30:00,44.91,44.98,44.84,44.92,133690.52175022324,44.91,44.98,44.84,44.92,133690.5218
2013-12-03 09:30:00,44.73,44.87,44.69,44.69,34188.03418803419,44.73,44.87,44.69,44.69,34188.0342
2013-12-03 10:00:00,44.74,44.86,44.71,44.76,48475.57086363056,44.74,44.86,44.71,44.76,48475.5709
2013-12-03 10:30:00,44.76,44.84,44.75,44.79,36484.24543946932,44.76,44.84,44.75,44.79,36484.2454
2013-12-03 11:00:00,44.79,44.8,44.65,44.71,31636.688353106267,44.79,44.8,44.65,44.71,31636.6884
2013-12-03 11:30:00,44.7,44.73,44.64,44.73,29085.34251817834,44.7,44.73,44.64,44.73,29085.3425
2013-12-03 12:00:00,44.71,44.82,44.69,44.79,29850.74626865672,44.71,44.82,44.69,44.79,29850.7463
2013-12-03 12:30:00,44.78,44.86,44.78,44.84,18369.690011481056,44.78,44.86,44.78,44.84,18369.69
2013-12-03 13:00:00,44.83,44.84,44.7,44.73,37759.91835693328,44.83,44.84,44.7,44.73,37759.9184
2013-12-03 13:30:00,44.75,44.78,44.67,44.76,34698.30335501977,44.75,44.78,44.67,44.76,34698.3034
2013-12-03 14:00:00,44.76,44.76,44.66,44.71,32657.22668707744,44.76,44.76,44.66,44.71,32657.2267
2013-12-03 14:30:00,44.71,44.9,44.7,44.89,25258.32376578645,44.71,44.9,44.7,44.89,25258.3238
2013-12-03 15:00:00,44.87,44.89,44.78,44.8,49496.10919760173,44.87,44.89,44.78,44.8,49496.1092
2013-12-03 15:30:00,44.83,44.93,44.8,44.91,82663.60505166475,44.83,44.93,44.8,44.91,82663.6051
2013-12-04 09:30:00,44.79,44.79,44.56,44.79,55109.07003444317,44.79,44.79,44.56,44.79,55109.07
2013-12-04 10:00:00,44.77,44.83,44.73,44.73,22196.708763872943,44.77,44.83,44.73,44.73,22196.7088
2013-12-04 10:30:00,44.76,44.79,44.65,44.69,15563.20959306034,44.76,44.79,44.65,44.69,15563.2096
2013-12-04 11:00:00,44.69,44.72,44.6,44.61,21686.43959688736,44.69,44.72,44.6,44.61,21686.4396
2013-12-04 11:30:00,44.6,44.64,44.56,44.63,27044.265850236,44.6,44.64,44.56,44.63,27044.2659
2013-12-04 12:00:00,44.6,44.6,44.37,44.47,48985.84003061615,44.6,44.6,44.37,44.47,48985.84
2013-12-04 12:30:00,44.42,44.5,44.4,44.47,47199.8979461666,44.42,44.5,44.4,44.47,47199.8979
2013-12-04 13:00:00,44.49,44.53,44.33,44.4,43883.1483607603,44.49,44.53,44.33,44.4,43883.1484
2013-12-04 13:30:00,44.4,44.4,44.26,44.31,67865.79920908279,44.4,44.4,44.26,44.31,67865.7992
2013-12-04 14:00:00,44.33,44.51,44.33,44.47,28575.07335119276,44.33,44.51,44.33,44.47,28575.0734
2013-12-04 14:30:00,44.47,44.59,44.47,44.54,16073.478760045926,44.47,44.59,44.47,44.54,16073.4788
2013-12-04 15:00:00,44.54,44.64,44.47,44.6,26278.86209975762,44.54,44.64,44.47,44.6,26278.8621
2013-12-04 15:30:00,44.6,44.68,44.56,44.56,93124.12297486924,44.6,44.68,44.56,44.56,93124.123
2013-12-05 09:30:00,44.44,44.58,44.36,44.46,85980.35463707105,44.44,44.58,44.36,44.46,85980.3546
2013-12-05 10:00:00,44.55,44.66,44.45,44.49,28830.207934685543,44.55,44.66,44.45,44.49,28830.2079
2013-12-05 10:30:00,44.49,44.54,44.24,44.25,67355.5300420972,44.49,44.54,44.24,44.25,67355.53
2013-12-05 11:00:00,44.23,44.36,44.16,44.18,58936.088786835055,44.23,44.36,44.16,44.18,58936.0888
2013-12-05 11:30:00,44.18,44.26,44.13,44.19,52557.72419951524,44.18,44.26,44.13,44.19,52557.7242
2013-12-05 12:00:00,44.19,44.27,44.19,44.25,45669.09044520985,44.19,44.27,44.19,44.25,45669.0904
2013-12-05 12:30:00,44.26,44.3,44.2,44.27,54088.531700472,44.26,44.3,44.2,44.27,54088.5317
2013-12-05 13:00:00,44.27,44.29,44.07,44.11,43372.87919377472,44.27,44.29,44.07,44.11,43372.8792
2013-12-05 13:30:00,44.13,44.16,44.0,44.02,112259.21673682868,44.13,44.16,44.0,44.02,112259.2167
2013-12-05 14:00:00,44.06,44.08,43.9,43.97,123230.00382701877,44.06,44.08,43.9,43.97,123230.0038
2013-12-05 14:30:00,43.97,44.1,43.95,43.98,156652.63426457456,43.97,44.1,43.95,43.98,156652.6343
2013-12-05 15:00:00,43.97,44.11,43.97,44.06,134455.92550070162,43.97,44.11,43.97,44.06,134455.9255
2013-12-05 15:30:00,44.07,44.14,43.96,44.09,345962.4952162265,44.07,44.14,43.96,44.09,345962.4952
2013-12-06 09:30:00,44.69,44.69,44.18,44.53,210996.3005485393,44.69,44.69,44.18,44.53,210996.3005
2013-12-06 10:00:00,44.53,44.66,44.5,44.52,72968.49087893864,44.53,44.66,44.5,44.52,72968.4909
2013-12-06 10:30:00,44.5,44.5,44.2,44.28,127822.42632988904,44.5,44.5,44.2,44.28,127822.4263
2013-12-06 11:00:00,44.31,44.49,44.29,44.45,26789.131266743207,44.31,44.49,44.29,44.45,26789.1313
2013-12-06 11:30:00,44.46,44.56,44.45,44.53,252838.3722413573,44.46,44.56,44.45,44.53,252838.3722
2013-12-06 12:00:00,44.51,44.54,44.45,44.45,49751.24378109453,44.51,44.54,44.45,44.45,49751.2438
2013-12-06 12:30:00,44.44,44.59,44.44,44.58,36484.24543946932,44.44,44.59,44.44,44.58,36484.2454
2013-12-06 13:00:00,44.58,44.65,44.56,44.58,28575.07335119276,44.58,44.65,44.56,44.58,28575.0734
2013-12-06 13:30:00,44.59,44.77,44.58,44.72,196963.89845643577,44.59,44.77,44.58,44.72,196963.8985
2013-12-06 14:00:00,44.73,44.73,44.66,44.68,52047.45503252966,44.73,44.73,44.66,44.68,52047.455
2013-12-06 14:30:00,44.68,44.69,44.6,44.66,49496.10919760173,44.68,44.69,44.6,44.66,49496.1092
2013-12-06 15:00:00,44.66,44.69,44.59,44.6,59701.49253731344,44.66,44.69,44.59,44.6,59701.4925
2013-12-06 15:30:00,44.59,44.65,44.57,44.64,184462.3038652889,44.59,44.65,44.57,44.64,184462.3039
2013-12-09 09:30:00,44.76,45.31,44.51,44.76,72968.49087893864,44.76,45.31,44.51,44.76,72968.4909
2013-12-09 10:00:00,44.74,44.74,44.41,44.55,91593.31547391247,44.74,44.74,44.41,44.55,91593.3155
2013-12-09 10:30:00,44.55,44.55,44.4,44.41,39545.86044138283,44.55,44.55,44.4,44.41,39545.8604
2013-12-09 11:00:00,44.41,44.51,44.37,44.47,58170.68503635668,44.41,44.51,44.37,44.47,58170.685
2013-12-09 11:30:00,44.46,44.51,44.37,44.46,51282.05128205128,44.46,44.51,44.37,44.46,51282.0513
2013-12-09 12:00:00,44.49,44.57,44.42,44.55,46689.62877918102,44.49,44.57,44.42,44.55,46689.6288
2013-12-09 12:30:00,44.53,44.62,44.51,44.54,189820.1301186376,44.53,44.62,44.51,44.54,189820.1301
2013-12-09 13:00:00,44.56,44.59,44.53,44.56,42607.47544329634,44.56,44.59,44.53,44.56,42607.4754
2013-12-09 13:30:00,44.56,44.58,44.51,44.51,44903.68669473147,44.56,44.58,44.51,44.51,44903.6867
2013-12-09 14:00:00,44.52,44.57,44.46,44.56,54343.66628396479,44.52,44.57,44.46,44.56,54343.6663
2013-12-09 14:30:00,44.56,44.58,44.47,44.48,40821.53335884679,44.56,44.58,44.47,44.48,40821.5334
2013-12-09 15:00:00,44.48,44.5,44.4,44.41,51282.05128205128,44.48,44.5,44.4,44.41,51282.0513
2013-12-09 15:30:00,44.42,44.52,44.4,44.47,194412.55262150784,44.42,44.52,44.4,44.47,194412.5526
2013-12-10 09:30:00,44.64,44.68,44.2,44.62,239826.50848322493,44.64,44.68,44.2,44.62,239826.5085
2013-12-10 10:00:00,44.64,44.72,44.51,44.66,265339.96683250414,44.64,44.72,44.51,44.66,265339.9668
2013-12-10 10:30:00,44.71,44.81,44.66,44.75,80622.52838372241,44.71,44.81,44.66,44.75,80622.5284
2013-12-10 11:00:00,44.75,44.78,44.63,44.7,118382.44674065572,44.75,44.78,44.63,44.7,118382.4467
2013-12-10 11:30:00,44.71,44.89,44.67,44.89,152315.3463451971,44.71,44.89,44.67,44.89,152315.3463
2013-12-10 12:00:00,44.91,45.03,44.86,45.0,104094.91006505932,44.91,45.03,44.86,45.0,104094.9101
2013-12-10 12:30:00,45.0,45.04,44.93,44.99,87000.89297104222,45.0,45.04,44.93,44.99,87000.893
2013-12-10 13:00:00,45.01,45.12,44.96,44.98,129608.36841433858,45.01,45.12,44.96,44.98,129608.3684
2013-12-10 13:30:00,44.96,44.96,44.86,44.9,66845.26087511162,44.96,44.96,44.86,44.9,66845.2609
2013-12-10 14:00:00,44.88,44.99,44.88,44.98,98737.08381171068,44.88,44.99,44.88,44.98,98737.0838
2013-12-10 14:30:00,44.99,45.02,44.96,44.99,134966.1946676872,44.99,45.02,44.96,44.99,134966.1947
2013-12-10 15:00:00,44.98,45.05,44.98,45.02,245184.3347365736,44.98,45.05,44.98,45.02,245184.3347
2013-12-10 15:30:00,45.02,45.21,45.0,45.16,624314.3258068631,45.02,45.21,45.0,45.16,624314.3258
2013-12-11 09:30:00,45.32,45.49,44.99,45.04,204362.80137772675,45.32,45.49,44.99,45.04,204362.8014
2013-12-11 10:00:00,45.03,45.04,44.84,44.88,69651.74129353234,45.03,45.04,44.84,44.88,69651.7413
2013-12-11 10:30:00,44.89,44.92,44.69,44.87,61232.300038270194,44.89,44.92,44.69,44.87,61232.3
2013-12-11 11:00:00,44.87,44.96,44.77,44.82,58170.68503635668,44.87,44.96,44.77,44.82,58170.685
2013-12-11 11:30:00,44.8,44.82,44.6,44.68,65059.31879066208,44.8,44.82,44.6,44.68,65059.3188
2013-12-11 12:00:00,44.7,44.73,44.55,44.58,61997.70378874857,44.7,44.73,44.55,44.58,61997.7038
2013-12-11 12:30:00,44.58,44.62,44.51,44.53,40566.398775354,44.58,44.62,44.51,44.53,40566.3988
2013-12-11 13:00:00,44.56,44.65,44.51,44.51,50516.6475315729,44.56,44.65,44.51,44.51,50516.6475
2013-12-11 13:30:00,44.5,44.63,44.5,44.56,45669.09044520985,44.5,44.63,44.5,44.56,45669.0904
2013-12-11 14:00:00,44.59,44.6,44.44,44.49,72203.08712846026,44.59,44.6,44.44,44.49,72203.0871
2013-12-11 14:30:00,44.48,44.58,44.43,44.51,60722.03087128461,44.48,44.58,44.43,44.51,60722.0309
2013-12-11 15:00:00,44.51,44.52,44.26,44.27,144151.03967342773,44.51,44.52,44.26,44.27,144151.0397
2013-12-11 15:30:00,44.27,44.32,44.2,44.22,382446.7406556959,44.27,44.32,44.2,44.22,382446.7407
2013-12-12 09:30:00,44.09,44.74,43.86,44.09,137007.27133562954,44.09,44.74,43.86,44.09,137007.2713
2013-12-12 10:00:00,44.07,44.07,43.84,43.9,58680.95420334226,44.07,44.07,43.84,43.9,58680.9542
2013-12-12 10:30:00,43.86,43.91,43.8,43.91,96440.87256027554,43.86,43.91,43.8,43.91,96440.8726
2013-12-12 11:00:00,43.91,43.95,43.81,43.85,77305.77879831611,43.91,43.95,43.81,43.85,77305.7788
2013-12-12 11:30:00,43.85,43.93,43.8,43.9,66845.26087511162,43.85,43.93,43.8,43.9,66845.2609
2013-12-12 12:00:00,43.9,43.9,43.71,43.78,66334.99170812604,43.9,43.9,43.71,43.78,66334.9917
2013-12-12 12:30:00,43.79,43.82,43.72,43.78,49240.97461410894,43.79,43.82,43.72,43.78,49240.9746
2013-12-12 13:00:00,43.78,43.88,43.78,43.84,54598.80086745758,43.78,43.88,43.78,43.84,54598.8009
2013-12-12 13:30:00,43.86,43.94,43.84,43.86,47965.30169664498,43.86,43.94,43.84,43.86,47965.3017
2013-12-12 14:00:00,43.89,43.96,43.83,43.93,69906.87587702513,43.89,43.96,43.83,43.93,69906.8759
2013-12-12 14:30:00,43.92,44.04,43.84,44.01,90572.77713994132,43.92,44.04,43.84,44.01,90572.7771
2013-12-12 15:00:00,44.04,44.05,43.96,43.96,118892.7159076413,44.04,44.05,43.96,43.96,118892.7159
2013-12-12 15:30:00,43.98,44.01,43.75,43.79,204107.666794234,43.98,44.01,43.75,43.79,204107.6668
2013-12-13 09:30:00,44.06,44.24,43.6,43.9,85980.35463707105,44.06,44.24,43.6,43.9,85980.3546
2013-12-13 10:00:00,43.84,43.99,43.64,43.66,57150.14670238551,43.84,43.99,43.64,43.66,57150.1467
2013-12-13 10:30:00,43.7,43.84,43.67,43.74,38270.18752391887,43.7,43.84,43.67,43.74,38270.1875
2013-12-13 11:00:00,43.74,43.84,43.66,43.66,55619.33920142875,43.74,43.84,43.66,43.66,55619.3392
2013-12-13 11:30:00,43.66,43.82,43.63,43.77,51792.32044903687,43.66,43.82,43.63,43.77,51792.3204
2013-12-13 12:00:00,43.8,43.91,43.76,43.82,53833.397116979206,43.8,43.91,43.76,43.82,53833.3971
2013-12-13 12:30:00,43.83,43.94,43.83,43.91,47455.0325296594,43.83,43.94,43.83,43.91,47455.0325
2013-12-13 13:00:00,43.91,43.95,43.86,43.89,120423.52340859803,43.91,43.95,43.86,43.89,120423.5234
2013-12-13 13:30:00,43.86,43.95,43.84,43.85,44903.68669473147,43.86,43.95,43.84,43.85,44903.6867
2013-12-13 14:00:00,43.84,43.87,43.7,43.77,52557.72419951524,43.84,43.87,43.7,43.77,52557.7242
2013-12-13 14:30:00,43.73,43.88,43.73,43.88,46179.35961219543,43.73,43.88,43.73,43.88,46179.3596
2013-12-13 15:00:00,43.86,44.05,43.86,44.03,51537.18586554408,43.86,44.05,43.86,44.03,51537.1859
2013-12-13 15:30:00,44.02,44.03,43.87,43.93,203852.5322107412,44.02,44.03,43.87,43.93,203852.5322
2013-12-16 09:30:00,44.15,44.44,44.13,44.33,95420.33422630436,44.15,44.44,44.13,44.33,95420.3342
2013-12-16 10:00:00,44.33,44.33,44.11,44.14,67355.5300420972,44.33,44.33,44.11,44.14,67355.53
2013-12-16 10:30:00,44.13,44.15,44.05,44.1,37504.78377344049,44.13,44.15,44.05,44.1,37504.7838
2013-12-16 11:00:00,44.09,44.09,43.9,44.0,52047.45503252966,44.09,44.09,43.9,44.0,52047.455
2013-12-16 11:30:00,44.0,44.0,43.89,43.93,54853.935450950376,44.0,44.0,43.89,43.93,54853.9355
2013-12-16 12:00:00,43.92,43.93,43.87,43.9,42097.20627631075,43.92,43.93,43.87,43.9,42097.2063
2013-12-16 12:30:00,43.91,43.94,43.86,43.91,78326.31713228728,43.91,43.94,43.86,43.91,78326.3171
2013-12-16 13:00:00,43.9,43.93,43.82,43.89,50516.6475315729,43.9,43.93,43.82,43.89,50516.6475
2013-12-16 13:30:00,43.87,43.93,43.84,43.9,60722.03087128461,43.87,43.93,43.84,43.9,60722.0309
2013-12-16 14:00:00,43.9,44.05,43.89,44.02,23472.381681336905,43.9,44.05,43.89,44.02,23472.3817
2013-12-16 14:30:00,44.04,44.09,43.98,44.06,36739.38002296211,44.04,44.09,43.98,44.06,36739.38
2013-12-16 15:00:00,44.06,44.11,44.0,44.02,60211.761704299024,44.06,44.11,44.0,44.02,60211.7617
2013-12-16 15:30:00,44.03,44.04,43.91,43.95,178594.2084449547,44.03,44.04,43.91,43.95,178594.2084
2013-12-17 09:30:00,44.09,44.14,43.6,43.84,58170.68503635668,44.09,44.14,43.6,43.84,58170.685
2013-12-17 10:00:00,43.91,43.97,43.78,43.85,51792.32044903687,43.91,43.97,43.78,43.85,51792.3204
2013-12-17 10:30:00,43.83,43.88,43.56,43.6,115831.10090572776,43.83,43.88,43.56,43.6,115831.1009
2013-12-17 11:00:00,43.59,43.72,43.56,43.63,66590.12629161883,43.59,43.72,43.56,43.63,66590.1263
2013-12-17 11:30:00,43.65,43.75,43.65,43.68,43883.1483607603,43.65,43.75,43.65,43.68,43883.1484
2013-12-17 12:00:00,43.68,43.77,43.68,43.73,30871.28460262789,43.68,43.77,43.68,43.73,30871.2846
2013-12-17 12:30:00,43.74,43.89,43.74,43.89,51537.18586554408,43.74,43.89,43.74,43.89,51537.1859
2013-12-17 13:00:00,43.87,43.92,43.86,43.9,60722.03087128461,43.87,43.92,43.86,43.9,60722.0309
2013-12-17 13:30:00,43.9,43.95,43.86,43.91,58680.95420334226,43.9,43.95,43.86,43.91,58680.9542
2013-12-17 14:00:00,43.9,43.98,43.89,43.9,149764.00051026916,43.9,43.98,43.89,43.9,149764.0005
2013-12-17 14:30:00,43.9,43.9,43.67,43.69,161500.19135093762,43.9,43.9,43.67,43.69,161500.1914
2013-12-17 15:00:00,43.7,43.76,43.68,43.69,120423.52340859803,43.7,43.76,43.68,43.69,120423.5234
2013-12-17 15:30:00,43.7,43.73,43.6,43.66,244674.065569588,43.7,43.73,43.6,43.66,244674.0656
2013-12-18 09:30:00,43.85,44.02,43.62,43.8,49496.10919760173,43.85,44.02,43.62,43.8,49496.1092
2013-12-18 10:00:00,43.86,43.95,43.82,43.87,30616.150019135097,43.86,43.95,43.82,43.87,30616.15
2013-12-18 10:30:00,43.86,44.04,43.86,43.98,35973.976272483735,43.86,44.04,43.86,43.98,35973.9763
2013-12-18 11:00:00,44.0,44.07,43.98,44.04,19645.36292894502,44.0,44.07,43.98,44.04,19645.3629
2013-12-18 11:30:00,44.04,44.06,43.81,43.91,28064.80418420717,44.04,44.06,43.81,43.91,28064.8042
2013-12-18 12:00:00,43.93,44.0,43.89,43.94,46434.49419568823,43.93,44.0,43.89,43.94,46434.4942
2013-12-18 12:30:00,43.97,44.0,43.79,43.8,27809.669600714376,43.97,44.0,43.79,43.8,27809.6696
2013-12-18 13:00:00,43.8,43.8,43.64,43.68,40821.53335884679,43.8,43.8,43.64,43.68,40821.5334
2013-12-18 13:30:00,43.68,43.77,43.64,43.64,79857.12463324404,43.68,43.77,43.64,43.64,79857.1246
2013-12-18 14:00:00,43.64,44.02,43.2,43.84,102564.10256410256,43.64,44.02,43.2,43.84,102564.1026
2013-12-18 14:30:00,43.9,44.07,43.86,44.04,110983.54381936471,43.9,44.07,43.86,44.04,110983.5438
2013-12-18 15:00:00,44.04,44.2,43.97,44.13,104094.91006505932,44.04,44.2,43.97,44.13,104094.9101
2013-12-18 15:30:00,44.12,44.36,44.08,44.33,234468.68222987623,44.12,44.36,44.08,44.33,234468.6822
2013-12-19 09:30:00,44.17,44.6,43.75,43.83,115831.10090572776,44.17,44.6,43.75,43.83,115831.1009
2013-12-19 10:00:00,43.8,43.92,43.76,43.85,108177.063400944,43.8,43.92,43.76,43.85,108177.0634
2013-12-19 10:30:00,43.88,44.04,43.84,43.98,109452.73631840796,43.88,44.04,43.84,43.98,109452.7363
2013-12-19 11:00:00,43.96,43.98,43.91,43.91,50771.7821150657,43.96,43.98,43.91,43.91,50771.7821
2013-12-19 11:30:00,43.93,43.97,43.84,43.86,54598.80086745758,43.93,43.97,43.84,43.86,54598.8009
2013-12-19 12:00:00,43.86,43.91,43.79,43.87,55619.33920142875,43.86,43.91,43.79,43.87,55619.3392
2013-12-19 12:30:00,43.83,43.88,43.75,43.78,59446.35795382065,43.83,43.88,43.75,43.78,59446.358
2013-12-19 13:00:00,43.77,43.92,43.74,43.84,42862.61002678913,43.77,43.92,43.74,43.84,42862.61
2013-12-19 13:30:00,43.83,43.94,43.83,43.87,53067.99336650083,43.83,43.94,43.83,43.87,53067.9934
2013-12-19 14:00:00,43.84,43.91,43.84,43.87,53067.99336650083,43.84,43.91,43.84,43.87,53067.9934
2013-12-19 14:30:00,43.86,43.91,43.84,43.9,49751.24378109453,43.86,43.91,43.84,43.9,49751.2438
2013-12-19 15:00:00,43.87,44.06,43.85,44.0,106646.25589998724,43.87,44.06,43.85,44.0,106646.2559
2013-12-19 15:30:00,44.01,44.04,43.88,43.92,179869.88136241867,44.01,44.04,43.88,43.92,179869.8814
2013-12-20 09:30:00,43.95,44.27,43.95,44.14,279372.36892460776,43.95,44.27,43.95,44.14,279372.3689
2013-12-20 10:00:00,44.14,44.24,44.06,44.18,57405.2812858783,44.14,44.24,44.06,44.18,57405.2813
2013-12-20 10:30:00,44.2,44.27,44.15,44.16,68886.33754305396,44.2,44.27,44.15,44.16,68886.3375
2013-12-20 11:00:00,44.16,44.26,44.15,44.18,37504.78377344049,44.16,44.26,44.15,44.18,37504.7838
2013-12-20 11:30:00,44.23,44.27,44.18,44.25,40821.53335884679,44.23,44.27,44.18,44.25,40821.5334
2013-12-20 12:00:00,44.24,44.29,44.16,44.26,48730.70544712336,44.24,44.29,44.16,44.26,48730.7054
2013-12-20 12:30:00,44.25,44.29,44.17,44.18,61487.434621762986,44.25,44.29,44.17,44.18,61487.4346
2013-12-20 13:00:00,44.18,44.24,44.15,44.2,31126.41918612068,44.18,44.24,44.15,44.2,31126.4192
2013-12-20 13:30:00,44.21,44.25,44.15,44.24,66079.85712463324,44.21,44.25,44.15,44.24,66079.8571
2013-12-20 14:00:00,44.24,44.29,44.18,44.2,74499.2983798954,44.24,44.29,44.18,44.2,74499.2984
2013-12-20 14:30:00,44.2,44.26,44.19,44.2,54598.80086745758,44.2,44.26,44.19,44.2,54598.8009
2013-12-20 15:00:00,44.2,44.28,44.18,44.23,155376.9613471106,44.2,44.28,44.18,44.23,155376.9613
2013-12-20 15:30:00,44.24,44.28,44.13,44.2,247225.4114045159,44.24,44.28,44.13,44.2,247225.4114
2013-12-23 09:30:00,44.48,44.74,44.24,44.33,115320.83173874218,44.48,44.74,44.24,44.33,115320.8317
2013-12-23 10:00:00,44.29,44.35,44.24,44.24,62763.10753922695,44.29,44.35,44.24,44.24,62763.1075
2013-12-23 10:30:00,44.29,44.34,44.2,44.2,50516.6475315729,44.29,44.34,44.2,44.2,50516.6475
2013-12-23 11:00:00,44.25,44.29,44.21,44.27,32912.361270570225,44.25,44.29,44.21,44.27,32912.3613
2013-12-23 11:30:00,44.29,44.37,44.26,44.28,32146.95752009185,44.29,44.37,44.26,44.28,32146.9575
2013-12-23 12:00:00,44.28,44.37,44.27,44.34,46689.62877918102,44.28,44.37,44.27,44.34,46689.6288
2013-12-23 12:30:00,44.33,44.41,44.33,44.4,33422.63043755581,44.33,44.41,44.33,44.4,33422.6304
2013-12-23 13:00:00,44.37,44.4,44.34,44.4,32657.22668707744,44.37,44.4,44.34,44.4,32657.2267
2013-12-23 13:30:00,44.38,44.44,44.36,44.44,143385.63592294935,44.38,44.44,44.36,44.44,143385.6359
2013-12-23 14:00:00,44.45,44.52,44.42,44.46,44138.28294425309,44.45,44.52,44.42,44.46,44138.2829
2013-12-23 14:30:00,44.47,44.52,44.44,44.5,33932.899604541395,44.47,44.52,44.44,44.5,33932.8996
2013-12-23 15:00:00,44.51,44.59,44.49,44.58,61487.434621762986,44.51,44.59,44.49,44.58,61487.4346
2013-12-23 15:30:00,44.56,44.63,44.49,44.61,149253.73134328358,44.56,44.63,44.49,44.61,149253.7313
2013-12-24 09:30:00,44.68,44.77,44.27,44.57,56895.01211889272,44.68,44.77,44.27,44.57,56895.0121
2013-12-24 10:00:00,44.58,44.67,44.53,44.64,50516.6475315729,44.58,44.67,44.53,44.64,50516.6475
2013-12-24 10:30:00,44.67,44.71,44.6,44.69,34698.30335501977,44.67,44.71,44.6,44.69,34698.3034
2013-12-24 11:00:00,44.69,44.75,44.64,44.75,34188.03418803419,44.69,44.75,44.64,44.75,34188.0342
2013-12-24 11:30:00,44.75,44.76,44.67,44.72,25768.59293277204,44.75,44.76,44.67,44.72,25768.5929
2013-12-24 12:00:00,44.73,44.76,44.64,44.68,47710.16711315219,44.73,44.76,44.64,44.68,47710.1671
2013-12-24 12:30:00,44.67,44.79,44.64,44.78,79346.85546625845,44.67,44.79,44.64,44.78,79346.8555
2013-12-26 09:30:00,47.12,47.12,44.39,44.73,48985.84003061615,47.12,47.12,44.39,44.73,48985.84
2013-12-26 10:00:00,44.74,44.87,44.72,44.83,52557.72419951524,44.74,44.87,44.72,44.83,52557.7242
2013-12-26 10:30:00,44.84,44.84,44.67,44.75,22962.11251435132,44.84,44.84,44.67,44.75,22962.1125
2013-12-26 11:00:00,44.73,44.78,44.65,44.72,28575.07335119276,44.73,44.78,44.65,44.72,28575.0734
2013-12-26 11:30:00,44.76,44.8,44.67,44.78,20921.03584640898,44.76,44.8,44.67,44.78,20921.0358
2013-12-26 12:00:00,44.78,44.82,44.66,44.8,35973.976272483735,44.78,44.82,44.66,44.8,35973.9763
2013-12-26 12:30:00,44.73,44.89,44.73,44.88,26278.86209975762,44.73,44.89,44.73,44.88,26278.8621
2013-12-26 13:00:00,44.88,44.91,44.84,44.9,32912.361270570225,44.88,44.91,44.84,44.9,32912.3613
2013-12-26 13:30:00,44.91,44.92,44.79,44.91,39035.59127439725,44.91,44.92,44.79,44.91,39035.5913
2013-12-26 14:00:00,44.91,44.91,44.8,44.84,43628.01377726751,44.91,44.91,44.8,44.84,43628.0138
2013-12-26 14:30:00,44.84,44.89,44.8,44.87,42607.47544329634,44.84,44.89,44.8,44.87,42607.4754
2013-12-26 15:00:00,44.87,44.89,44.81,44.82,33422.63043755581,44.87,44.89,44.81,44.82,33422.6304
2013-12-26 15:30:00,44.83,44.86,44.76,44.79,130628.90674830976,44.83,44.86,44.76,44.79,130628.9067
2013-12-27 09:30:00,44.87,45.05,44.77,45.04,51792.32044903687,44.87,45.05,44.77,45.04,51792.3204
2013-12-27 10:00:00,44.95,45.05,44.88,44.88,35718.84168899094,44.95,45.05,44.88,44.88,35718.8417
2013-12-27 10:30:00,44.85,44.92,44.76,44.91,34953.437938512565,44.85,44.92,44.76,44.91,34953.4379
2013-12-27 11:00:00,44.91,44.97,44.87,44.93,23727.516264829697,44.91,44.97,44.87,44.93,23727.5163
2013-12-27 11:30:00,44.92,44.96,44.84,44.84,21941.57418038015,44.92,44.96,44.84,44.84,21941.5742
2013-12-27 12:00:00,44.88,44.89,44.77,44.82,54598.80086745758,44.88,44.89,44.77,44.82,54598.8009
2013-12-27 12:30:00,44.84,44.87,44.8,44.81,54088.531700472,44.84,44.87,44.8,44.81,54088.5317
2013-12-27 13:00:00,44.85,44.91,44.83,44.89,24492.920015308075,44.85,44.91,44.83,44.89,24492.92
2013-12-27 13:30:00,44.87,44.94,44.83,44.91,61742.56920525578,44.87,44.94,44.83,44.91,61742.5692
2013-12-27 14:00:00,44.91,44.96,44.87,44.91,61997.70378874857,44.91,44.96,44.87,44.91,61997.7038
2013-12-27 14:30:00,44.91,44.97,44.88,44.95,32657.22668707744,44.91,44.97,44.88,44.95,32657.2267
2013-12-27 15:00:00,44.93,44.95,44.85,44.85,64293.9150401837,44.93,44.95,44.85,44.85,64293.915
2013-12-27 15:30:00,44.85,44.93,44.82,44.85,126801.88799591786,44.85,44.93,44.82,44.85,126801.888
2013-12-30 09:30:00,44.87,45.06,44.6,44.64,75009.56754688098,44.87,45.06,44.6,44.64,75009.5675
2013-12-30 10:00:00,44.62,44.76,44.61,44.68,33932.899604541395,44.62,44.76,44.61,44.68,33932.8996
2013-12-30 10:30:00,44.75,44.78,44.69,44.78,21941.57418038015,44.75,44.78,44.69,44.78,21941.5742
2013-12-30 11:00:00,44.78,44.84,44.76,44.83,19900.49751243781,44.78,44.84,44.76,44.83,19900.4975
2013-12-30 11:30:00,44.83,44.88,44.75,44.88,42607.47544329634,44.83,44.88,44.75,44.88,42607.4754
2013-12-30 12:00:00,44.88,44.92,44.86,44.89,20155.632095930603,44.88,44.92,44.86,44.89,20155.6321
2013-12-30 12:30:00,44.89,44.93,44.84,44.86,34698.30335501977,44.89,44.93,44.84,44.86,34698.3034
2013-12-30 13:00:00,44.88,44.9,44.84,44.9,32657.22668707744,44.88,44.9,44.84,44.9,32657.2267
2013-12-30 13:30:00,44.9,44.93,44.85,44.85,25258.32376578645,44.9,44.93,44.85,44.85,25258.3238
2013-12-30 14:00:00,44.85,44.89,44.83,44.89,33167.49585406302,44.85,44.89,44.83,44.89,33167.4959
2013-12-30 14:30:00,44.89,44.92,44.86,44.86,19390.228345452226,44.89,44.92,44.86,44.86,19390.2283
2013-12-30 15:00:00,44.86,44.9,44.85,44.87,38015.05294042608,44.86,44.9,44.85,44.87,38015.0529
2013-12-30 15:30:00,44.87,44.92,44.85,44.89,93889.52672534762,44.87,44.92,44.85,44.89,93889.5267
2013-12-31 09:30:00,45.04,45.05,44.76,44.87,96951.14172726111,45.04,45.05,44.76,44.87,96951.1417
2013-12-31 10:00:00,44.88,44.96,44.77,44.84,38270.18752391887,44.88,44.96,44.77,44.84,38270.1875
2013-12-31 10:30:00,44.85,44.91,44.8,44.91,42097.20627631075,44.85,44.91,44.8,44.91,42097.2063
2013-12-31 11:00:00,44.88,45.01,44.88,44.94,53833.397116979206,44.88,45.01,44.88,44.94,53833.3971
2013-12-31 11:30:00,44.92,45.02,44.92,44.97,51026.91669855849,44.92,45.02,44.92,44.97,51026.9167
2013-12-31 12:00:00,44.95,45.03,44.94,44.96,35463.70710549815,44.95,45.03,44.94,44.96,35463.7071
2013-12-31 12:30:00,44.96,45.01,44.91,44.92,27044.265850236,44.96,45.01,44.91,44.92,27044.2659
2013-12-31 13:00:00,44.92,44.92,44.85,44.91,35463.70710549815,44.92,44.92,44.85,44.91,35463.7071
2013-12-31 13:30:00,44.94,44.95,44.89,44.9,31891.82293659906,44.94,44.95,44.89,44.9,31891.8229
2013-12-31 14:00:00,44.9,44.95,44.81,44.81,42352.340859803546,44.9,44.95,44.81,44.81,42352.3409
2013-12-31 14:30:00,44.81,44.84,44.68,44.71,45924.22502870264,44.81,44.84,44.68,44.71,45924.225
2013-12-31 15:00:00,44.71,44.79,44.68,44.76,53323.12794999362,44.71,44.79,44.68,44.76,53323.1279
2013-12-31 15:30:00,44.76,44.84,44.7,44.79,193136.87970404388,44.76,44.84,44.7,44.79,193136.8797
2014-01-02 09:30:00,44.69,44.78,44.21,44.55,78326.31713228728,44.69,44.78,44.21,44.55,78326.3171
2014-01-02 10:00:00,44.47,44.69,44.38,44.6,87256.02755453502,44.47,44.69,44.38,44.6,87256.0276
2014-01-02 10:30:00,44.53,44.71,44.47,44.57,56129.60836841434,44.53,44.71,44.47,44.57,56129.6084
2014-01-02 11:00:00,44.53,44.63,44.49,44.57,54598.80086745758,44.53,44.63,44.49,44.57,54598.8009
2014-01-02 11:30:00,44.56,44.57,44.35,44.42,67100.39545860441,44.56,44.57,44.35,44.42,67100.3955
2014-01-02 12:00:00,44.44,44.5,44.37,44.38,105115.44839903049,44.44,44.5,44.37,44.38,105115.4484
2014-01-02 12:30:00,44.38,44.51,44.38,44.5,33677.7650210486,44.38,44.51,44.38,44.5,33677.765
2014-01-02 13:00:00,44.51,44.51,44.38,44.44,79601.99004975124,44.51,44.51,44.38,44.44,79601.99
2014-01-02 13:30:00,44.45,44.53,44.39,44.45,66845.26087511162,44.45,44.53,44.39,44.45,66845.2609
2014-01-02 14:00:00,44.49,44.58,44.37,44.4,62507.97295573416,44.49,44.58,44.37,44.4,62507.973
2014-01-02 14:30:00,44.41,44.51,44.41,44.44,54343.66628396479,44.41,44.51,44.41,44.44,54343.6663
2014-01-02 15:00:00,44.42,44.6,44.42,44.55,68886.33754305396,44.42,44.6,44.42,44.55,68886.3375
2014-01-02 15:30:00,44.53,44.54,44.41,44.48,192881.7451205511,44.53,44.54,44.41,44.48,192881.7451
2014-01-03 09:30:00,44.57,44.78,44.35,44.64,72458.22171195305,44.57,44.78,44.35,44.64,72458.2217
2014-01-03 10:00:00,44.64,44.73,44.61,44.68,46689.62877918102,44.64,44.73,44.61,44.68,46689.6288
2014-01-03 10:30:00,44.65,44.74,44.65,44.73,29340.47710167113,44.65,44.74,44.65,44.73,29340.4771
2014-01-03 11:00:00,44.7,44.75,44.62,44.66,37249.6491899477,44.7,44.75,44.62,44.66,37249.6492
2014-01-03 11:30:00,44.61,44.69,44.57,44.57,23727.516264829697,44.61,44.69,44.57,44.57,23727.5163
2014-01-03 12:00:00,44.57,44.64,44.55,44.62,42352.340859803546,44.57,44.64,44.55,44.62,42352.3409
2014-01-03 12:30:00,44.57,44.67,44.57,44.58,58680.95420334226,44.57,44.67,44.57,44.58,58680.9542
2014-01-03 13:00:00,44.57,44.62,44.54,44.61,23217.247097844112,44.57,44.62,44.54,44.61,23217.2471
2014-01-03 13:30:00,44.59,44.62,44.55,44.55,32146.95752009185,44.59,44.62,44.55,44.55,32146.9575
2014-01-03 14:00:00,44.58,44.64,44.56,44.64,28575.07335119276,44.58,44.64,44.56,44.64,28575.0734
2014-01-03 14:30:00,44.63,44.75,44.6,44.69,44138.28294425309,44.63,44.75,44.6,44.69,44138.2829
2014-01-03 15:00:00,44.69,44.78,44.66,44.71,50261.51294808011,44.69,44.78,44.66,44.71,50261.5129
2014-01-03 15:30:00,44.73,44.8,44.6,44.62,178339.07386146192,44.73,44.8,44.6,44.62,178339.0739
2014-01-06 09:30:00,44.66,44.81,44.5,44.64,32912.361270570225,44.66,44.81,44.5,44.64,32912.3613
2014-01-06 10:00:00,44.64,44.64,44.48,44.52,26789.131266743207,44.64,44.64,44.48,44.52,26789.1313
2014-01-06 10:30:00,44.54,44.56,44.38,44.38,32912.361270570225,44.54,44.56,44.38,44.38,32912.3613
2014-01-06 11:00:00,44.38,44.45,44.29,44.36,25258.32376578645,44.38,44.45,44.29,44.36,25258.3238
2014-01-06 11:30:00,44.41,44.45,44.34,44.39,21941.57418038015,44.41,44.45,44.34,44.39,21941.5742
2014-01-06 12:00:00,44.38,44.41,44.34,44.4,16328.613343538718,44.38,44.41,44.34,44.4,16328.6133
2014-01-06 12:30:00,44.35,44.38,44.29,44.38,38270.18752391887,44.35,44.38,44.29,44.38,38270.1875
2014-01-06 13:00:00,44.36,44.37,44.24,44.29,16838.8825105243,44.36,44.37,44.24,44.29,16838.8825
2014-01-06 13:30:00,44.3,44.48,44.28,44.45,19390.228345452226,44.3,44.48,44.28,44.45,19390.2283
2014-01-06 14:00:00,44.45,44.47,44.36,44.43,30616.150019135097,44.45,44.47,44.36,44.43,30616.15
2014-01-06 14:30:00,44.45,44.53,44.41,44.52,32402.092103584644,44.45,44.53,44.41,44.52,32402.0921
2014-01-06 15:00:00,44.5,44.6,44.49,44.6,43883.1483607603,44.5,44.6,44.49,44.6,43883.1484
2014-01-06 15:30:00,44.58,44.6,44.45,44.55,176297.99719351958,44.58,44.6,44.45,44.55,176297.9972
2014-01-07 09:30:00,44.68,45.04,44.28,44.89,73989.02921290981,44.68,45.04,44.28,44.89,73989.0292
2014-01-07 10:00:00,44.89,45.15,44.89,45.1,51026.91669855849,44.89,45.15,44.89,45.1,51026.9167
2014-01-07 10:30:00,45.13,45.2,45.11,45.14,26789.131266743207,45.13,45.2,45.11,45.14,26789.1313
2014-01-07 11:00:00,45.13,45.2,45.1,45.1,30361.015435642305,45.13,45.2,45.1,45.1,30361.0154
2014-01-07 11:30:00,45.11,45.15,45.08,45.1,17094.017094017094,45.11,45.15,45.08,45.1,17094.0171
2014-01-07 12:00:00,45.13,45.23,45.11,45.21,44648.55211123868,45.13,45.23,45.11,45.21,44648.5521
2014-01-07 12:30:00,45.21,45.34,45.2,45.34,45158.82127822426,45.21,45.34,45.2,45.34,45158.8213
2014-01-07 13:00:00,45.34,45.39,45.28,45.31,32146.95752009185,45.34,45.39,45.28,45.31,32146.9575
2014-01-07 13:30:00,45.31,45.31,45.17,45.18,38525.32210741166,45.31,45.31,45.17,45.18,38525.3221
2014-01-07 14:00:00,45.17,45.2,45.03,45.17,41331.802525832376,45.17,45.2,45.03,45.17,41331.8025
2014-01-07 14:30:00,45.2,45.27,45.17,45.23,24492.920015308075,45.2,45.27,45.17,45.23,24492.92
2014-01-07 15:00:00,45.23,45.26,45.18,45.2,47965.30169664498,45.23,45.26,45.18,45.2,47965.3017
2014-01-07 15:30:00,45.2,45.31,45.18,45.22,144151.03967342773,45.2,45.31,45.18,45.22,144151.0397
2014-01-08 09:30:00,45.14,45.47,45.07,45.22,47710.16711315219,45.14,45.47,45.07,45.22,47710.1671
2014-01-08 10:00:00,45.2,45.48,45.14,45.43,38015.05294042608,45.2,45.48,45.14,45.43,38015.0529
2014-01-08 10:30:00,45.44,45.6,45.44,45.58,37504.78377344049,45.44,45.6,45.44,45.58,37504.7838
2014-01-08 11:00:00,45.53,45.61,45.42,45.52,45669.09044520985,45.53,45.61,45.42,45.52,45669.0904
2014-01-08 11:30:00,45.52,45.66,45.49,45.61,27299.40043372879,45.52,45.66,45.49,45.61,27299.4004
2014-01-08 12:00:00,45.64,45.64,45.47,45.5,25258.32376578645,45.64,45.64,45.47,45.5,25258.3238
2014-01-08 12:30:00,45.49,45.54,45.43,45.49,42607.47544329634,45.49,45.54,45.43,45.49,42607.4754
2014-01-08 13:00:00,45.46,45.64,45.46,45.64,43628.01377726751,45.46,45.64,45.46,45.64,43628.0138
2014-01-08 13:30:00,45.65,45.75,45.63,45.71,42607.47544329634,45.65,45.75,45.63,45.71,42607.4754
2014-01-08 14:00:00,45.69,45.74,45.55,45.63,49240.97461410894,45.69,45.74,45.55,45.63,49240.9746
2014-01-08 14:30:00,45.62,45.67,45.59,45.65,43628.01377726751,45.62,45.67,45.59,45.65,43628.0138
2014-01-08 15:00:00,45.67,45.72,45.63,45.67,127822.42632988904,45.67,45.72,45.63,45.67,127822.4263
2014-01-08 15:30:00,45.67,45.98,45.67,45.94,401071.5652506697,45.67,45.98,45.67,45.94,401071.5653
2014-01-09 09:30:00,46.22,46.45,45.91,46.19,64293.9150401837,46.22,46.45,45.91,46.19,64293.915
2014-01-09 10:00:00,46.13,46.21,45.96,46.18,68886.33754305396,46.13,46.21,45.96,46.18,68886.3375
2014-01-09 10:30:00,46.18,46.2,45.85,45.92,38015.05294042608,46.18,46.2,45.85,45.92,38015.0529
2014-01-09 11:00:00,45.92,46.06,45.85,45.96,27044.265850236,45.92,46.06,45.85,45.96,27044.2659
2014-01-09 11:30:00,45.96,46.07,45.94,45.97,218905.47263681592,45.96,46.07,45.94,45.97,218905.4726
2014-01-09 12:00:00,45.99,46.13,45.96,46.08,148998.5967597908,45.99,46.13,45.96,46.08,148998.5968
2014-01-09 12:30:00,46.12,46.16,46.08,46.15,24748.054598800867,46.12,46.16,46.08,46.15,24748.0546
2014-01-09 13:00:00,46.15,46.21,46.12,46.17,37759.91835693328,46.15,46.21,46.12,46.17,37759.9184
2014-01-09 13:30:00,46.17,46.21,45.99,46.0,44138.28294425309,46.17,46.21,45.99,46.0,44138.2829
2014-01-09 14:00:00,46.01,46.01,45.88,45.91,34188.03418803419,46.01,46.01,45.88,45.91,34188.0342
2014-01-09 14:30:00,45.91,46.09,45.88,46.03,47455.0325296594,45.91,46.09,45.88,46.03,47455.0325
2014-01-09 15:00:00,46.03,46.13,46.0,46.09,50261.51294808011,46.03,46.13,46.0,46.09,50261.5129
2014-01-09 15:30:00,46.09,46.11,46.02,46.07,138282.9442530935,46.09,46.11,46.02,46.07,138282.9443
2014-01-10 09:30:00,45.91,45.98,45.73,45.88,64293.9150401837,45.91,45.98,45.73,45.88,64293.915
2014-01-10 10:00:00,45.79,45.96,45.69,45.93,51537.18586554408,45.79,45.96,45.69,45.93,51537.1859
2014-01-10 10:30:00,45.91,45.94,45.81,45.89,65569.58795764766,45.91,45.94,45.81,45.89,65569.588
2014-01-10 11:00:00,45.87,45.89,45.56,45.6,51282.05128205128,45.87,45.89,45.56,45.6,51282.0513
2014-01-10 11:30:00,45.58,45.66,45.51,45.63,44393.417527745885,45.58,45.66,45.51,45.63,44393.4175
2014-01-10 12:00:00,45.6,45.72,45.56,45.69,39800.99502487562,45.6,45.72,45.56,45.69,39800.995
2014-01-10 12:30:00,45.67,45.74,45.6,45.67,70162.01046051792,45.67,45.74,45.6,45.67,70162.0105
2014-01-10 13:00:00,45.66,45.69,45.61,45.66,29340.47710167113,45.66,45.69,45.61,45.66,29340.4771
2014-01-10 13:30:00,45.68,45.7,45.55,45.55,38270.18752391887,45.68,45.7,45.55,45.55,38270.1875
2014-01-10 14:00:00,45.59,45.7,45.57,45.65,59956.62712080623,45.59,45.7,45.57,45.65,59956.6271
2014-01-10 14:30:00,45.64,45.69,45.63,45.68,40311.264191861206,45.64,45.69,45.63,45.68,40311.2642
2014-01-10 15:00:00,45.66,45.74,45.62,45.63,83429.00880214313,45.66,45.74,45.62,45.63,83429.0088
2014-01-10 15:30:00,45.64,45.68,45.52,45.54,287791.8101798699,45.64,45.68,45.52,45.54,287791.8102
2014-01-13 09:30:00,45.5,45.54,45.27,45.38,116596.50465620616,45.5,45.54,45.27,45.38,116596.5047
2014-01-13 10:00:00,45.42,45.57,45.36,45.51,106901.39048348003,45.42,45.57,45.36,45.51,106901.3905
2014-01-13 10:30:00,45.54,45.59,45.52,45.57,27299.40043372879,45.54,45.59,45.52,45.57,27299.4004
2014-01-13 11:00:00,45.56,45.61,45.55,45.55,33932.899604541395,45.56,45.61,45.55,45.55,33932.8996
2014-01-13 11:30:00,45.55,45.63,45.54,45.61,13777.267508610792,45.55,45.63,45.54,45.61,13777.2675
2014-01-13 12:00:00,45.59,45.61,45.38,45.38,26023.72751626483,45.59,45.61,45.38,45.38,26023.7275
2014-01-13 12:30:00,45.36,45.39,45.28,45.28,34953.437938512565,45.36,45.39,45.28,45.28,34953.4379
2014-01-13 13:00:00,45.27,45.27,45.06,45.16,59191.223370327854,45.27,45.27,45.06,45.16,59191.2234
2014-01-13 13:30:00,45.13,45.22,45.08,45.22,27044.265850236,45.13,45.22,45.08,45.22,27044.2659
2014-01-13 14:00:00,45.21,45.23,45.04,45.07,53578.26253348641,45.21,45.23,45.04,45.07,53578.2625
2014-01-13 14:30:00,45.07,45.08,44.9,44.93,56384.74295190713,45.07,45.08,44.9,44.93,56384.743
2014-01-13 15:00:00,44.93,44.93,44.8,44.86,79346.85546625845,44.93,44.93,44.8,44.86,79346.8555
2014-01-13 15:30:00,44.87,44.91,44.73,44.78,315091.2106135987,44.87,44.91,44.73,44.78,315091.2106
2014-01-14 09:30:00,44.88,44.89,44.71,44.87,31636.688353106267,44.88,44.89,44.71,44.87,31636.6884
2014-01-14 10:00:00,44.87,45.08,44.87,44.98,36484.24543946932,44.87,45.08,44.87,44.98,36484.2454
2014-01-14 10:30:00,45.04,45.11,44.95,45.11,40056.129608368414,45.04,45.11,44.95,45.11,40056.1296
2014-01-14 11:00:00,45.07,45.25,45.04,45.23,66079.85712463324,45.07,45.25,45.04,45.23,66079.8571
2014-01-14 11:30:00,45.24,45.34,45.21,45.26,29085.34251817834,45.24,45.34,45.21,45.26,29085.3425
2014-01-14 12:00:00,45.23,45.38,45.21,45.35,39800.99502487562,45.23,45.38,45.21,45.35,39800.995
2014-01-14 12:30:00,45.35,45.41,45.33,45.37,19645.36292894502,45.35,45.41,45.33,45.37,19645.3629
2014-01-14 13:00:00,45.38,45.43,45.32,45.35,37504.78377344049,45.38,45.43,45.32,45.35,37504.7838
2014-01-14 13:30:00,45.36,45.48,45.36,45.4,23982.65084832249,45.36,45.48,45.36,45.4,23982.6508
2014-01-14 14:00:00,45.38,45.38,45.3,45.33,57660.41586937109,45.38,45.38,45.3,45.33,57660.4159
2014-01-14 14:30:00,45.36,45.36,45.27,45.27,56129.60836841434,45.36,45.36,45.27,45.27,56129.6084
2014-01-14 15:00:00,45.27,45.38,45.27,45.38,98226.81464472508,45.27,45.38,45.27,45.38,98226.8146
2014-01-14 15:30:00,45.38,45.39,45.23,45.23,179359.6121954331,45.38,45.39,45.23,45.23,179359.6122
2014-01-15 09:30:00,45.52,45.52,45.29,45.41,68120.93379257558,45.52,45.52,45.29,45.41,68120.9338
2014-01-15 10:00:00,45.42,45.47,45.39,45.41,82663.60505166475,45.42,45.47,45.39,45.41,82663.6051
2014-01-15 10:30:00,45.43,45.47,45.37,45.4,62507.97295573416,45.43,45.47,45.37,45.4,62507.973
2014-01-15 11:00:00,45.42,45.49,45.36,45.37,76795.50963133053,45.42,45.49,45.36,45.37,76795.5096
2014-01-15 11:30:00,45.38,45.45,45.38,45.42,33677.7650210486,45.38,45.45,45.38,45.42,33677.765
2014-01-15 12:00:00,45.44,45.48,45.38,45.4,45413.955861717055,45.44,45.48,45.38,45.4,45413.9559
2014-01-15 12:30:00,45.41,45.45,45.33,45.43,28830.207934685543,45.41,45.45,45.33,45.43,28830.2079
2014-01-15 13:00:00,45.43,45.5,45.42,45.44,37504.78377344049,45.43,45.5,45.42,45.44,37504.7838
2014-01-15 13:30:00,45.44,45.44,45.34,45.35,38780.45669090445,45.44,45.44,45.34,45.35,38780.4567
2014-01-15 14:00:00,45.35,45.42,45.27,45.4,63273.37670621253,45.35,45.42,45.27,45.4,63273.3767
2014-01-15 14:30:00,45.38,45.41,45.37,45.41,66334.99170812604,45.38,45.41,45.37,45.41,66334.9917
2014-01-15 15:00:00,45.41,45.43,45.33,45.4,55619.33920142875,45.41,45.43,45.33,45.4,55619.3392
2014-01-15 15:30:00,45.4,45.43,45.35,45.37,173236.38219160607,45.4,45.43,45.35,45.37,173236.3822
2014-01-16 09:30:00,45.39,45.46,45.18,45.38,49751.24378109453,45.39,45.46,45.18,45.38,49751.2438
2014-01-16 10:00:00,45.38,45.4,45.31,45.31,54598.80086745758,45.38,45.4,45.31,45.31,54598.8009
2014-01-16 10:30:00,45.3,45.33,45.2,45.23,51026.91669855849,45.3,45.33,45.2,45.23,51026.9167
2014-01-16 11:00:00,45.24,45.26,45.2,45.24,31381.553769613474,45.24,45.26,45.2,45.24,31381.5538
2014-01-16 11:30:00,45.23,45.25,45.2,45.21,59446.35795382065,45.23,45.25,45.2,45.21,59446.358
2014-01-16 12:00:00,45.21,45.24,45.18,45.21,28575.07335119276,45.21,45.24,45.18,45.21,28575.0734
2014-01-16 12:30:00,45.22,45.24,45.19,45.21,33422.63043755581,45.22,45.24,45.19,45.21,33422.6304
2014-01-16 13:00:00,45.22,45.24,45.18,45.2,38270.18752391887,45.22,45.24,45.18,45.2,38270.1875
2014-01-16 13:30:00,45.2,45.22,45.17,45.2,33932.899604541395,45.2,45.22,45.17,45.2,33932.8996
2014-01-16 14:00:00,45.2,45.22,45.14,45.2,25768.59293277204,45.2,45.22,45.14,45.2,25768.5929
2014-01-16 14:30:00,45.2,45.2,45.12,45.19,54598.80086745758,45.2,45.2,45.12,45.19,54598.8009
2014-01-16 15:00:00,45.2,45.27,45.18,45.27,33422.63043755581,45.2,45.27,45.18,45.27,33422.6304
2014-01-16 15:30:00,45.25,45.4,45.2,45.36,192881.7451205511,45.25,45.4,45.2,45.36,192881.7451
2014-01-17 09:30:00,45.24,45.34,45.06,45.19,276055.6193392014,45.24,45.34,45.06,45.19,276055.6193
2014-01-17 10:00:00,45.18,45.32,45.15,45.26,30871.28460262789,45.18,45.32,45.15,45.26,30871.2846
2014-01-17 10:30:00,45.25,45.3,45.21,45.22,28575.07335119276,45.25,45.3,45.21,45.22,28575.0734
2014-01-17 11:00:00,45.23,45.42,45.23,45.39,30616.150019135097,45.23,45.42,45.23,45.39,30616.15
2014-01-17 11:30:00,45.41,45.47,45.38,45.47,18624.82459497385,45.41,45.47,45.38,45.47,18624.8246
2014-01-17 12:00:00,45.47,45.64,45.46,45.64,31636.688353106267,45.47,45.64,45.46,45.64,31636.6884
2014-01-17 12:30:00,45.64,45.65,45.5,45.56,47455.0325296594,45.64,45.65,45.5,45.56,47455.0325
2014-01-17 13:00:00,45.56,45.58,45.5,45.51,35973.976272483735,45.56,45.58,45.5,45.51,35973.9763
2014-01-17 13:30:00,45.49,45.54,45.43,45.53,29595.611685163927,45.49,45.54,45.43,45.53,29595.6117
2014-01-17 14:00:00,45.51,45.53,45.46,45.51,33932.899604541395,45.51,45.53,45.46,45.51,33932.8996
2014-01-17 14:30:00,45.51,45.52,45.44,45.45,22962.11251435132,45.51,45.52,45.44,45.45,22962.1125
2014-01-17 15:00:00,45.46,45.48,45.36,45.42,39800.99502487562,45.46,45.48,45.36,45.42,39800.995
2014-01-17 15:30:00,45.41,45.57,45.38,45.54,195433.090955479,45.41,45.57,45.38,45.54,195433.091
2014-01-21 09:30:00,45.96,45.96,45.75,45.79,70672.2796275035,45.96,45.96,45.75,45.79,70672.2796
2014-01-21 10:00:00,45.76,45.83,45.7,45.71,48730.70544712336,45.76,45.83,45.7,45.71,48730.7054
2014-01-21 10:30:00,45.73,45.73,45.63,45.7,36229.11085597653,45.73,45.73,45.63,45.7,36229.1109
2014-01-21 11:00:00,45.71,45.72,45.56,45.65,62763.10753922695,45.71,45.72,45.56,45.65,62763.1075
2014-01-21 11:30:00,45.66,45.7,45.58,45.67,46179.35961219543,45.66,45.7,45.58,45.67,46179.3596
2014-01-21 12:00:00,45.66,45.81,45.62,45.76,48730.70544712336,45.66,45.81,45.62,45.76,48730.7054
2014-01-21 12:30:00,45.76,45.81,45.72,45.78,28575.07335119276,45.76,45.81,45.72,45.78,28575.0734
2014-01-21 13:00:00,45.78,45.87,45.76,45.81,66590.12629161883,45.78,45.87,45.76,45.81,66590.1263
2014-01-21 13:30:00,45.83,45.9,45.83,45.84,31126.41918612068,45.83,45.9,45.83,45.84,31126.4192
2014-01-21 14:00:00,45.84,45.88,45.82,45.85,33422.63043755581,45.84,45.88,45.82,45.85,33422.6304
2014-01-21 14:30:00,45.85,45.87,45.77,45.81,99757.62214568185,45.85,45.87,45.77,45.81,99757.6221
2014-01-21 15:00:00,45.8,45.85,45.76,45.77,49751.24378109453,45.8,45.85,45.76,45.77,49751.2438
2014-01-21 15:30:00,45.77,45.89,45.76,45.89,178083.93927796913,45.77,45.89,45.76,45.89,178083.9393
2014-01-22 09:30:00,46.05,46.05,45.6,45.83,33422.63043755581,46.05,46.05,45.6,45.83,33422.6304
2014-01-22 10:00:00,45.85,45.89,45.74,45.82,23727.516264829697,45.85,45.89,45.74,45.82,23727.5163
2014-01-22 10:30:00,45.83,45.84,45.66,45.67,44903.68669473147,45.83,45.84,45.66,45.67,44903.6867
2014-01-22 11:00:00,45.7,45.78,45.64,45.76,19135.09376195944,45.7,45.78,45.64,45.76,19135.0938
2014-01-22 11:30:00,45.77,45.86,45.75,45.81,23727.516264829697,45.77,45.86,45.75,45.81,23727.5163
2014-01-22 12:00:00,45.82,45.96,45.82,45.89,25003.18918229366,45.82,45.96,45.82,45.89,25003.1892
2014-01-22 12:30:00,45.89,45.94,45.86,45.91,22196.708763872943,45.89,45.94,45.86,45.91,22196.7088
2014-01-22 13:00:00,45.9,45.97,45.87,45.92,38780.45669090445,45.9,45.97,45.87,45.92,38780.4567
2014-01-22 13:30:00,45.92,45.92,45.82,45.89,66334.99170812604,45.92,45.92,45.82,45.89,66334.9917
2014-01-22 14:00:00,45.89,45.94,45.87,45.93,50006.37836458732,45.89,45.94,45.87,45.93,50006.3784
2014-01-22 14:30:00,45.94,45.97,45.89,45.97,35973.976272483735,45.94,45.97,45.89,45.97,35973.9763
2014-01-22 15:00:00,45.97,46.02,45.96,45.96,42862.61002678913,45.97,46.02,45.96,45.96,42862.61
2014-01-22 15:30:00,45.96,46.2,45.96,46.19,268911.85100140324,45.96,46.2,45.96,46.19,268911.851
2014-01-23 09:30:00,45.95,46.19,45.72,45.83,69396.60671003954,45.95,46.19,45.72,45.83,69396.6067
2014-01-23 10:00:00,45.82,45.88,45.61,45.61,55109.07003444317,45.82,45.88,45.61,45.61,55109.07
2014-01-23 10:30:00,45.61,45.67,45.58,45.61,70417.14504401071,45.61,45.67,45.58,45.61,70417.145
2014-01-23 11:00:00,45.61,45.74,45.49,45.74,44393.417527745885,45.61,45.74,45.49,45.74,44393.4175
2014-01-23 11:30:00,45.74,45.79,45.69,45.74,33932.899604541395,45.74,45.79,45.69,45.74,33932.8996
2014-01-23 12:00:00,45.78,45.83,45.71,45.77,30105.880852149512,45.78,45.83,45.71,45.77,30105.8809
2014-01-23 12:30:00,45.73,45.86,45.69,45.72,42862.61002678913,45.73,45.86,45.69,45.72,42862.61
2014-01-23 13:00:00,45.71,45.72,45.62,45.62,25768.59293277204,45.71,45.72,45.62,45.62,25768.5929
2014-01-23 13:30:00,45.62,45.67,45.54,45.55,45413.955861717055,45.62,45.67,45.54,45.55,45413.9559
2014-01-23 14:00:00,45.58,45.67,45.55,45.63,93634.39214185484,45.58,45.67,45.55,45.63,93634.3921
2014-01-23 14:30:00,45.65,45.7,45.62,45.68,48730.70544712336,45.65,45.7,45.62,45.68,48730.7054
2014-01-23 15:00:00,45.67,45.72,45.66,45.71,57915.550452863885,45.67,45.72,45.66,45.71,57915.5505
2014-01-23 15:30:00,45.71,45.88,45.67,45.81,217374.6651358592,45.71,45.88,45.67,45.81,217374.6651
2014-01-24 09:30:00,45.59,45.9,45.34,45.4,447506.059446358,45.59,45.9,45.34,45.4,447506.0594
2014-01-24 10:00:00,45.37,45.49,45.19,45.35,111748.94756984308,45.37,45.49,45.19,45.35,111748.9476
2014-01-24 10:30:00,45.31,45.31,45.16,45.21,40311.264191861206,45.31,45.31,45.16,45.21,40311.2642
2014-01-24 11:00:00,45.18,45.23,44.94,45.03,72968.49087893864,45.18,45.23,44.94,45.03,72968.4909
2014-01-24 11:30:00,45.05,45.3,44.96,45.25,25258.32376578645,45.05,45.3,44.96,45.25,25258.3238
2014-01-24 12:00:00,45.31,45.31,45.1,45.16,35973.976272483735,45.31,45.31,45.1,45.16,35973.9763
2014-01-24 12:30:00,45.16,45.18,45.02,45.11,26789.131266743207,45.16,45.18,45.02,45.11,26789.1313
2014-01-24 13:00:00,45.12,45.15,45.02,45.09,28830.207934685543,45.12,45.15,45.02,45.09,28830.2079
2014-01-24 13:30:00,45.1,45.19,45.04,45.09,39290.72585789004,45.1,45.19,45.04,45.09,39290.7259
2014-01-24 14:00:00,45.09,45.18,45.03,45.12,73989.02921290981,45.09,45.18,45.03,45.12,73989.0292
2014-01-24 14:30:00,45.11,45.2,45.1,45.18,44138.28294425309,45.11,45.2,45.1,45.18,44138.2829
2014-01-24 15:00:00,45.17,45.22,45.11,45.21,68886.33754305396,45.17,45.22,45.11,45.21,68886.3375
2014-01-24 15:30:00,45.2,45.25,45.03,45.04,126036.48424543948,45.2,45.25,45.03,45.04,126036.4842
2014-01-27 09:30:00,45.54,45.54,44.89,44.94,79091.72088276566,45.54,45.54,44.89,44.94,79091.7209
2014-01-27 10:00:00,44.92,45.0,44.61,44.61,53833.397116979206,44.92,45.0,44.61,44.61,53833.3971
2014-01-27 10:30:00,44.66,44.77,44.55,44.68,55109.07003444317,44.66,44.77,44.55,44.68,55109.07
2014-01-27 11:00:00,44.67,44.73,44.55,44.6,55874.473784921545,44.67,44.73,44.55,44.6,55874.4738
2014-01-27 11:30:00,44.57,44.64,44.43,44.44,32657.22668707744,44.57,44.64,44.43,44.44,32657.2267
2014-01-27 12:00:00,44.48,44.48,44.29,44.36,71947.95254496747,44.48,44.48,44.29,44.36,71947.9525
2014-01-27 12:30:00,44.37,44.37,44.27,44.3,116596.50465620616,44.37,44.37,44.27,44.3,116596.5047
2014-01-27 13:00:00,44.33,44.43,44.27,44.35,89041.96963898456,44.33,44.43,44.27,44.35,89041.9696
2014-01-27 13:30:00,44.32,44.45,44.24,44.37,99502.48756218904,44.32,44.45,44.24,44.37,99502.4876
2014-01-27 14:00:00,44.41,44.57,44.38,44.52,77050.64421482332,44.41,44.57,44.38,44.52,77050.6442
2014-01-27 14:30:00,44.53,44.64,44.52,44.62,63528.511289705326,44.53,44.64,44.52,44.62,63528.5113
2014-01-27 15:00:00,44.6,44.6,44.48,44.51,67610.66462559,44.6,44.6,44.48,44.51,67610.6646
2014-01-27 15:30:00,44.51,44.54,44.25,44.27,219670.8763872943,44.51,44.54,44.25,44.27,219670.8764
2014-01-28 09:30:00,44.34,44.65,44.08,44.65,82408.47046817196,44.34,44.65,44.08,44.65,82408.4705
2014-01-28 10:00:00,44.68,44.73,44.47,44.49,73223.62546243143,44.68,44.73,44.47,44.49,73223.6255
2014-01-28 10:30:00,44.5,44.54,44.44,44.5,64549.049623676496,44.5,44.54,44.44,44.5,64549.0496
2014-01-28 11:00:00,44.49,44.55,44.36,44.42,52812.85878300804,44.49,44.55,44.36,44.42,52812.8588
2014-01-28 11:30:00,44.42,44.52,44.35,44.47,50771.7821150657,44.42,44.52,44.35,44.47,50771.7821
2014-01-28 12:00:00,44.45,44.55,44.4,44.51,46944.76336267381,44.45,44.55,44.4,44.51,46944.7634
2014-01-28 12:30:00,44.51,44.57,44.4,44.48,43117.74461028192,44.51,44.57,44.4,44.48,43117.7446
2014-01-28 13:00:00,44.51,44.57,44.47,44.54,88021.4313050134,44.51,44.57,44.47,44.54,88021.4313
2014-01-28 13:30:00,44.54,44.54,44.45,44.47,96696.00714376834,44.54,44.54,44.45,44.47,96696.0071
2014-01-28 14:00:00,44.46,44.64,44.45,44.63,58170.68503635668,44.46,44.64,44.45,44.63,58170.685
2014-01-28 14:30:00,44.61,44.73,44.61,44.62,84959.81630309988,44.61,44.73,44.61,44.62,84959.8163
2014-01-28 15:00:00,44.64,44.66,44.56,44.61,58680.95420334226,44.64,44.66,44.56,44.61,58680.9542
2014-01-28 15:30:00,44.6,44.75,44.59,44.75,178594.2084449547,44.6,44.75,44.59,44.75,178594.2084
2014-01-29 09:30:00,44.29,44.6,43.94,44.42,156652.63426457456,44.29,44.6,43.94,44.42,156652.6343
2014-01-29 10:00:00,44.45,44.69,44.3,44.39,60466.89628779182,44.45,44.69,44.3,44.39,60466.8963
2014-01-29 10:30:00,44.44,44.63,44.42,44.59,38780.45669090445,44.44,44.63,44.42,44.59,38780.4567
2014-01-29 11:00:00,44.63,44.8,44.6,44.76,35208.57252200536,44.63,44.8,44.6,44.76,35208.5725
2014-01-29 11:30:00,44.71,44.73,44.62,44.7,89041.96963898456,44.71,44.73,44.62,44.7,89041.9696
2014-01-29 12:00:00,44.74,44.78,44.62,44.65,21431.305013394565,44.74,44.78,44.62,44.65,21431.305
2014-01-29 12:30:00,44.63,44.78,44.57,44.78,33167.49585406302,44.63,44.78,44.57,44.78,33167.4959
2014-01-29 13:00:00,44.78,44.8,44.65,44.76,69906.87587702513,44.78,44.8,44.65,44.76,69906.8759
2014-01-29 13:30:00,44.77,44.82,44.69,44.78,38780.45669090445,44.77,44.82,44.69,44.78,38780.4567
2014-01-29 14:00:00,44.8,44.84,44.49,44.71,104350.04464855212,44.8,44.84,44.49,44.71,104350.0446
2014-01-29 14:30:00,44.71,44.89,44.62,44.65,106391.12131649443,44.71,44.89,44.62,44.65,106391.1213
2014-01-29 15:00:00,44.62,44.69,44.54,44.63,94144.6613088404,44.62,44.69,44.54,44.63,94144.6613
2014-01-29 15:30:00,44.64,44.79,44.61,44.67,216864.3959688736,44.64,44.79,44.61,44.67,216864.396
2014-01-30 09:30:00,45.16,45.27,44.9,45.27,61487.434621762986,45.16,45.27,44.9,45.27,61487.4346
2014-01-30 10:00:00,45.12,45.35,45.03,45.31,60722.03087128461,45.12,45.35,45.03,45.31,60722.0309
2014-01-30 10:30:00,45.26,45.29,45.17,45.19,34443.16877152698,45.26,45.29,45.17,45.19,34443.1688
2014-01-30 11:00:00,45.18,45.23,45.09,45.2,23472.381681336905,45.18,45.23,45.09,45.2,23472.3817
2014-01-30 11:30:00,45.21,45.47,45.21,45.41,27299.40043372879,45.21,45.47,45.21,45.41,27299.4004
2014-01-30 12:00:00,45.38,45.4,45.31,45.33,11225.921673682868,45.38,45.4,45.31,45.33,11225.9217
2014-01-30 12:30:00,45.35,45.44,45.33,45.34,11225.921673682868,45.35,45.44,45.33,45.34,11225.9217
2014-01-30 13:00:00,45.33,45.33,45.25,45.27,30361.015435642305,45.33,45.33,45.25,45.27,30361.0154
2014-01-30 13:30:00,45.28,45.34,45.24,45.29,28319.93876769996,45.28,45.34,45.24,45.29,28319.9388
2014-01-30 14:00:00,45.29,45.31,45.21,45.24,14542.67125908917,45.29,45.31,45.21,45.24,14542.6713
2014-01-30 14:30:00,45.27,45.31,45.14,45.2,21431.305013394565,45.27,45.31,45.14,45.2,21431.305
2014-01-30 15:00:00,45.21,45.28,45.15,45.16,24492.920015308075,45.21,45.28,45.15,45.16,24492.92
2014-01-30 15:30:00,45.15,45.21,45.08,45.09,105115.44839903049,45.15,45.21,45.08,45.09,105115.4484
2014-01-31 09:30:00,44.37,44.66,44.29,44.53,83939.27796912871,44.37,44.66,44.29,44.53,83939.278
2014-01-31 10:00:00,44.5,44.68,44.48,44.48,220946.54930475823,44.5,44.68,44.48,44.48,220946.5493
2014-01-31 10:30:00,44.5,44.72,44.49,44.72,62507.97295573416,44.5,44.72,44.49,44.72,62507.973
2014-01-31 11:00:00,44.72,44.85,44.68,44.74,107411.65965046562,44.72,44.85,44.68,44.74,107411.6597
2014-01-31 11:30:00,44.78,44.84,44.64,44.83,31636.688353106267,44.78,44.84,44.64,44.83,31636.6884
2014-01-31 12:00:00,44.85,44.94,44.85,44.93,26023.72751626483,44.85,44.94,44.85,44.93,26023.7275
2014-01-31 12:30:00,44.93,44.93,44.78,44.82,29085.34251817834,44.93,44.93,44.78,44.82,29085.3425
2014-01-31 13:00:00,44.81,44.81,44.67,44.67,29340.47710167113,44.81,44.81,44.67,44.67,29340.4771
2014-01-31 13:30:00,44.67,44.86,44.64,44.86,24748.054598800867,44.67,44.86,44.64,44.86,24748.0546
2014-01-31 14:00:00,44.91,45.01,44.9,45.0,77050.64421482332,44.91,45.01,44.9,45.0,77050.6442
2014-01-31 14:30:00,45.02,45.18,44.97,45.11,59956.62712080623,45.02,45.18,44.97,45.11,59956.6271
2014-01-31 15:00:00,45.11,45.14,45.01,45.02,60466.89628779182,45.11,45.14,45.01,45.02,60466.8963
2014-01-31 15:30:00,45.05,45.1,44.87,45.03,361525.7048092869,45.05,45.1,44.87,45.03,361525.7048
2014-02-03 09:30:00,45.03,45.4,44.43,44.45,188544.4572011736,45.03,45.4,44.43,44.45,188544.4572
2014-02-03 10:00:00,44.45,44.45,43.77,43.91,168388.825105243,44.45,44.45,43.77,43.91,168388.8251
2014-02-03 10:30:00,43.93,44.17,43.87,43.93,165327.2101033295,43.93,44.17,43.87,43.93,165327.2101
2014-02-03 11:00:00,43.89,43.95,43.58,43.64,146957.52009184845,43.89,43.95,43.58,43.64,146957.5201
2014-02-03 11:30:00,43.62,43.66,43.4,43.56,208955.223880597,43.62,43.66,43.4,43.56,208955.2239
2014-02-03 12:00:00,43.55,43.58,43.32,43.46,139813.75175405026,43.55,43.58,43.32,43.46,139813.7518
2014-02-03 12:30:00,43.44,43.51,43.35,43.37,116341.37007271335,43.44,43.51,43.35,43.37,116341.3701
2014-02-03 13:00:00,43.35,43.38,43.04,43.14,124250.54216098992,43.35,43.38,43.04,43.14,124250.5422
2014-02-03 13:30:00,43.14,43.19,42.99,43.17,140579.15550452864,43.14,43.19,42.99,43.17,140579.1555
2014-02-03 14:00:00,43.14,43.31,43.09,43.28,96185.73797678277,43.14,43.31,43.09,43.28,96185.738
2014-02-03 14:30:00,43.26,43.29,43.16,43.21,139558.61717055747,43.26,43.29,43.16,43.21,139558.6172
2014-02-03 15:00:00,43.17,43.42,43.17,43.31,154101.28842964664,43.17,43.42,43.17,43.31,154101.2884
2014-02-03 15:30:00,43.3,43.32,43.11,43.2,490623.8040566399,43.3,43.32,43.11,43.2,490623.8041
2014-02-04 09:30:00,43.43,43.64,43.29,43.55,296721.52060211764,43.43,43.64,43.29,43.55,296721.5206
2014-02-04 10:00:00,43.57,43.62,43.22,43.31,150784.5388442403,43.57,43.62,43.22,43.31,150784.5388
2014-02-04 10:30:00,43.36,43.48,43.19,43.23,54598.80086745758,43.36,43.48,43.19,43.23,54598.8009
2014-02-04 11:00:00,43.26,43.39,43.2,43.29,39545.86044138283,43.26,43.39,43.2,43.29,39545.8604
2014-02-04 11:30:00,43.31,43.46,43.28,43.4,31126.41918612068,43.31,43.46,43.28,43.4,31126.4192
2014-02-04 12:00:00,43.46,43.48,43.36,43.38,58680.95420334226,43.46,43.48,43.36,43.38,58680.9542
2014-02-04 12:30:00,43.38,43.49,43.36,43.45,30871.28460262789,43.38,43.49,43.36,43.45,30871.2846
2014-02-04 13:00:00,43.43,43.49,43.33,43.42,21431.305013394565,43.43,43.49,43.33,43.42,21431.305
2014-02-04 13:30:00,43.46,43.48,43.24,43.28,47199.8979461666,43.46,43.48,43.24,43.28,47199.8979
2014-02-04 14:00:00,43.28,43.38,43.23,43.38,39290.72585789004,43.28,43.38,43.23,43.38,39290.7259
2014-02-04 14:30:00,43.34,43.43,43.34,43.37,40056.129608368414,43.34,43.43,43.34,43.37,40056.1296
2014-02-04 15:00:00,43.38,43.44,43.24,43.24,63528.511289705326,43.38,43.44,43.24,43.24,63528.5113
2014-02-04 15:30:00,43.23,43.4,43.22,43.26,189054.7263681592,43.23,43.4,43.22,43.26,189054.7264
2014-02-05 09:30:00,43.11,43.43,43.11,43.17,29595.611685163927,43.11,43.43,43.11,43.17,29595.6117
2014-02-05 10:00:00,43.24,43.52,43.08,43.11,186248.24594973848,43.24,43.52,43.08,43.11,186248.2459
2014-02-05 10:30:00,43.11,43.22,43.02,43.14,75774.97129735936,43.11,43.22,43.02,43.14,75774.9713
2014-02-05 11:00:00,43.11,43.17,43.02,43.17,52812.85878300804,43.11,43.17,43.02,43.17,52812.8588
2014-02-05 11:30:00,43.26,43.49,43.26,43.45,25003.18918229366,43.26,43.49,43.26,43.45,25003.1892
2014-02-05 12:00:00,43.44,43.47,43.36,43.36,22962.11251435132,43.44,43.47,43.36,43.36,22962.1125
2014-02-05 12:30:00,43.43,43.47,43.36,43.43,30616.150019135097,43.43,43.47,43.36,43.43,30616.15
2014-02-05 13:00:00,43.46,43.58,43.4,43.54,59956.62712080623,43.46,43.58,43.4,43.54,59956.6271
2014-02-05 13:30:00,43.56,43.63,43.51,43.58,28575.07335119276,43.56,43.63,43.51,43.58,28575.0734
2014-02-05 14:00:00,43.56,43.6,43.47,43.48,21686.43959688736,43.56,43.6,43.47,43.48,21686.4396
2014-02-05 14:30:00,43.53,43.6,43.42,43.43,29340.47710167113,43.53,43.6,43.42,43.43,29340.4771
2014-02-05 15:00:00,43.43,43.53,43.4,43.53,42607.47544329634,43.43,43.53,43.4,43.53,42607.4754
2014-02-05 15:30:00,43.52,43.59,43.48,43.53,108687.33256792958,43.52,43.59,43.48,43.53,108687.3326
2014-02-06 09:30:00,43.58,43.75,43.16,43.75,106646.25589998724,43.58,43.75,43.16,43.75,106646.2559
2014-02-06 10:00:00,43.75,43.76,43.67,43.74,43372.87919377472,43.75,43.76,43.67,43.74,43372.8792
2014-02-06 10:30:00,43.76,43.84,43.7,43.81,27299.40043372879,43.76,43.84,43.7,43.81,27299.4004
2014-02-06 11:00:00,43.84,43.86,43.7,43.73,80877.6629672152,43.84,43.86,43.7,43.73,80877.663
2014-02-06 11:30:00,43.73,43.82,43.71,43.79,28830.207934685543,43.73,43.82,43.71,43.79,28830.2079
2014-02-06 12:00:00,43.78,43.89,43.77,43.89,21176.170429901773,43.78,43.89,43.77,43.89,21176.1704
2014-02-06 12:30:00,43.9,43.94,43.8,43.83,34698.30335501977,43.9,43.94,43.8,43.83,34698.3034
2014-02-06 13:00:00,43.86,43.9,43.75,43.75,52302.58961602245,43.86,43.9,43.75,43.75,52302.5896
2014-02-06 13:30:00,43.78,43.82,43.72,43.72,29595.611685163927,43.78,43.82,43.72,43.72,29595.6117
2014-02-06 14:00:00,43.71,43.81,43.71,43.76,35208.57252200536,43.71,43.81,43.71,43.76,35208.5725
2014-02-06 14:30:00,43.77,43.82,43.75,43.8,38525.32210741166,43.77,43.82,43.75,43.8,38525.3221
2014-02-06 15:00:00,43.82,43.87,43.79,43.82,35463.70710549815,43.82,43.87,43.79,43.82,35463.7071
2014-02-06 15:30:00,43.82,43.83,43.69,43.71,138538.0788365863,43.82,43.83,43.69,43.71,138538.0788
2014-02-07 09:30:00,43.96,44.51,43.43,44.35,251307.5647404006,43.96,44.51,43.43,44.35,251307.5647
2014-02-07 10:00:00,44.4,44.42,44.08,44.14,68631.20295956117,44.4,44.42,44.08,44.14,68631.203
2014-02-07 10:30:00,44.15,44.27,44.03,44.2,68631.20295956117,44.15,44.27,44.03,44.2,68631.203
2014-02-07 11:00:00,44.2,44.32,44.18,44.25,58170.68503635668,44.2,44.32,44.18,44.25,58170.685
2014-02-07 11:30:00,44.26,44.48,44.23,44.48,30616.150019135097,44.26,44.48,44.23,44.48,30616.15
2014-02-07 12:00:00,44.5,44.56,44.47,44.48,40566.398775354,44.5,44.56,44.47,44.48,40566.3988
2014-02-07 12:30:00,44.48,44.52,44.41,44.44,25513.458349279244,44.48,44.52,44.41,44.44,25513.4583
2014-02-07 13:00:00,44.44,44.46,44.4,44.41,60722.03087128461,44.44,44.46,44.4,44.41,60722.0309
2014-02-07 13:30:00,44.38,44.52,44.37,44.5,27299.40043372879,44.38,44.52,44.37,44.5,27299.4004
2014-02-07 14:00:00,44.5,44.55,44.44,44.44,20665.901262916188,44.5,44.55,44.44,44.44,20665.9013
2014-02-07 14:30:00,44.44,44.47,44.4,44.44,42352.340859803546,44.44,44.47,44.4,44.44,42352.3409
2014-02-07 15:00:00,44.46,44.52,44.45,44.45,52812.85878300804,44.46,44.52,44.45,44.45,52812.8588
2014-02-07 15:30:00,44.45,44.49,44.39,44.44,106901.39048348003,44.45,44.49,44.39,44.44,106901.3905
2014-02-10 09:30:00,44.3,44.85,44.3,44.72,183441.76553131777,44.3,44.85,44.3,44.72,183441.7655
2014-02-10 10:00:00,44.65,44.75,44.48,44.52,69141.47212654675,44.65,44.75,44.48,44.52,69141.4721
2014-02-10 10:30:00,44.51,44.63,44.42,44.61,66334.99170812604,44.51,44.63,44.42,44.61,66334.9917
2014-02-10 11:00:00,44.6,44.82,44.6,44.82,97716.5454777395,44.6,44.82,44.6,44.82,97716.5455
2014-02-10 11:30:00,44.79,44.89,44.67,44.67,70417.14504401071,44.79,44.89,44.67,44.67,70417.145
2014-02-10 12:00:00,44.7,44.71,44.51,44.51,46689.62877918102,44.7,44.71,44.51,44.51,46689.6288
2014-02-10 12:30:00,44.5,44.65,44.49,44.6,47965.30169664498,44.5,44.65,44.49,44.6,47965.3017
2014-02-10 13:00:00,44.61,44.76,44.58,44.74,46689.62877918102,44.61,44.76,44.58,44.74,46689.6288
2014-02-10 13:30:00,44.75,44.8,44.71,44.71,30616.150019135097,44.75,44.8,44.71,44.71,30616.15
2014-02-10 14:00:00,44.74,44.84,44.71,44.81,61487.434621762986,44.74,44.84,44.71,44.81,61487.4346
2014-02-10 14:30:00,44.83,44.96,44.8,44.93,52302.58961602245,44.83,44.96,44.8,44.93,52302.5896
2014-02-10 15:00:00,44.93,44.96,44.83,44.88,71182.54879448909,44.93,44.96,44.83,44.88,71182.5488
2014-02-10 15:30:00,44.88,45.04,44.85,44.98,176553.13177701237,44.88,45.04,44.85,44.98,176553.1318
2014-02-11 09:30:00,45.17,45.45,44.24,44.39,205383.33971169792,45.17,45.45,44.24,44.39,205383.3397
2014-02-11 10:00:00,44.36,45.05,44.36,44.67,154356.42301313943,44.36,45.05,44.36,44.67,154356.423
2014-02-11 10:30:00,44.66,44.77,44.01,44.48,356678.14772292384,44.66,44.77,44.01,44.48,356678.1477
2014-02-11 11:00:00,44.44,44.5,44.17,44.42,183952.0346983033,44.44,44.5,44.17,44.42,183952.0347
2014-02-11 11:30:00,44.44,44.53,44.32,44.47,174512.05510907003,44.44,44.53,44.32,44.47,174512.0551
2014-02-11 12:00:00,44.46,44.84,44.46,44.58,105880.85214950886,44.46,44.84,44.46,44.58,105880.8521
2014-02-11 12:30:00,44.54,44.74,44.5,44.55,81132.797550708,44.54,44.74,44.5,44.55,81132.7976
2014-02-11 13:00:00,44.54,44.93,44.54,44.92,82408.47046817196,44.54,44.93,44.54,44.92,82408.4705
2014-02-11 13:30:00,44.93,44.93,44.73,44.81,72713.35629544585,44.93,44.93,44.73,44.81,72713.3563
2014-02-11 14:00:00,44.82,44.9,44.78,44.84,73989.02921290981,44.82,44.9,44.78,44.84,73989.0292
2014-02-11 14:30:00,44.84,44.89,44.71,44.83,107921.9288174512,44.84,44.89,44.71,44.83,107921.9288
2014-02-11 15:00:00,44.85,44.85,44.76,44.79,157673.17259854573,44.85,44.85,44.76,44.79,157673.1726
2014-02-11 15:30:00,44.79,44.9,44.71,44.84,382446.7406556959,44.79,44.9,44.71,44.84,382446.7407
2014-02-12 09:30:00,45.04,45.49,44.88,45.38,76030.10588085215,45.04,45.49,44.88,45.38,76030.1059
2014-02-12 10:00:00,45.4,45.46,45.25,45.35,76030.10588085215,45.4,45.46,45.25,45.35,76030.1059
2014-02-12 10:30:00,45.36,45.39,44.92,44.96,159969.38384998086,45.36,45.39,44.92,44.96,159969.3838
2014-02-12 11:00:00,44.99,45.09,44.96,44.99,39290.72585789004,44.99,45.09,44.96,44.99,39290.7259
2014-02-12 11:30:00,44.97,45.01,44.86,44.88,59956.62712080623,44.97,45.01,44.86,44.88,59956.6271
2014-02-12 12:00:00,44.88,44.9,44.73,44.76,86235.48922056385,44.88,44.9,44.73,44.76,86235.4892
2014-02-12 12:30:00,44.76,44.84,44.72,44.82,83173.87421865034,44.76,44.84,44.72,44.82,83173.8742
2014-02-12 13:00:00,44.82,44.89,44.79,44.88,63528.511289705326,44.82,44.89,44.79,44.88,63528.5113
2014-02-12 13:30:00,44.91,45.08,44.91,45.08,45158.82127822426,44.91,45.08,44.91,45.08,45158.8213
2014-02-12 14:00:00,45.08,45.12,45.02,45.06,109707.87090190077,45.08,45.12,45.02,45.06,109707.8709
2014-02-12 14:30:00,45.06,45.1,45.03,45.03,86490.62380405664,45.06,45.1,45.03,45.03,86490.6238
2014-02-12 15:00:00,45.03,45.11,45.01,45.04,141344.559255007,45.03,45.11,45.01,45.04,141344.5593
2014-02-12 15:30:00,45.04,45.17,45.04,45.08,244418.9309860952,45.04,45.17,45.04,45.08,244418.931
2014-02-13 09:30:00,45.05,45.44,44.71,45.29,206403.8780456691,45.05,45.44,44.71,45.29,206403.878
2014-02-13 10:00:00,45.3,45.67,45.18,45.65,328358.2089552239,45.3,45.67,45.18,45.65,328358.209
2014-02-13 10:30:00,45.64,45.71,45.55,45.65,155887.23051409618,45.64,45.71,45.55,45.65,155887.2305
2014-02-13 11:00:00,45.65,45.75,45.64,45.7,67355.5300420972,45.65,45.75,45.64,45.7,67355.53
2014-02-13 11:30:00,45.7,45.71,45.56,45.56,84194.4125526215,45.7,45.71,45.56,45.56,84194.4126
2014-02-13 12:00:00,45.56,45.58,45.51,45.51,35718.84168899094,45.56,45.58,45.51,45.51,35718.8417
2014-02-13 12:30:00,45.55,45.64,45.55,45.63,31381.553769613474,45.55,45.64,45.55,45.63,31381.5538
2014-02-13 13:00:00,45.62,45.7,45.61,45.68,112004.08215333588,45.62,45.7,45.61,45.68,112004.0822
2014-02-13 13:30:00,45.64,45.75,45.63,45.75,30361.015435642305,45.64,45.75,45.63,45.75,30361.0154
2014-02-13 14:00:00,45.76,45.86,45.76,45.77,21431.305013394565,45.76,45.86,45.76,45.77,21431.305
2014-02-13 14:30:00,45.8,45.88,45.8,45.85,36229.11085597653,45.8,45.88,45.8,45.85,36229.1109
2014-02-13 15:00:00,45.82,45.85,45.78,45.8,40821.53335884679,45.82,45.85,45.78,45.8,40821.5334
2014-02-13 15:30:00,45.8,45.94,45.79,45.92,147212.65467534124,45.8,45.94,45.79,45.92,147212.6547
2014-02-14 09:30:00,45.68,46.0,45.54,45.71,74499.2983798954,45.68,46.0,45.54,45.71,74499.2984
2014-02-14 10:00:00,45.72,45.79,45.64,45.72,157418.03801505294,45.72,45.79,45.64,45.72,157418.038
2014-02-14 10:30:00,45.74,45.8,45.67,45.68,32402.092103584644,45.74,45.8,45.67,45.68,32402.0921
2014-02-14 11:00:00,45.68,45.8,45.68,45.8,45413.955861717055,45.68,45.8,45.68,45.8,45413.9559
2014-02-14 11:30:00,45.75,45.91,45.74,45.83,61997.70378874857,45.75,45.91,45.74,45.83,61997.7038
2014-02-14 12:00:00,45.83,45.83,45.74,45.74,18369.690011481056,45.83,45.83,45.74,45.74,18369.69
2014-02-14 12:30:00,45.72,45.86,45.7,45.81,32912.361270570225,45.72,45.86,45.7,45.81,32912.3613
2014-02-14 13:00:00,45.81,45.9,45.8,45.86,19135.09376195944,45.81,45.9,45.8,45.86,19135.0938
2014-02-14 13:30:00,45.86,45.94,45.83,45.91,42607.47544329634,45.86,45.94,45.83,45.91,42607.4754
2014-02-14 14:00:00,45.91,45.98,45.89,45.92,24492.920015308075,45.91,45.98,45.89,45.92,24492.92
2014-02-14 14:30:00,45.93,46.01,45.93,45.96,33422.63043755581,45.93,46.01,45.93,45.96,33422.6304
2014-02-14 15:00:00,45.97,46.0,45.93,45.99,45158.82127822426,45.97,46.0,45.93,45.99,45158.8213
2014-02-14 15:30:00,46.0,46.0,45.85,45.87,101543.5642301314,46.0,46.0,45.85,45.87,101543.5642
2014-02-18 09:30:00,46.08,46.24,45.96,46.07,39035.59127439725,46.08,46.24,45.96,46.07,39035.5913
2014-02-18 10:00:00,46.04,46.18,45.96,46.11,36229.11085597653,46.04,46.18,45.96,46.11,36229.1109
2014-02-18 10:30:00,46.1,46.22,46.07,46.18,34698.30335501977,46.1,46.22,46.07,46.18,34698.3034
2014-02-18 11:00:00,46.21,46.28,46.14,46.28,26533.99668325041,46.21,46.28,46.14,46.28,26533.9967
2014-02-18 11:30:00,46.28,46.3,46.22,46.23,26789.131266743207,46.28,46.3,46.22,46.23,26789.1313
2014-02-18 12:00:00,46.21,46.27,46.17,46.17,21686.43959688736,46.21,46.27,46.17,46.17,21686.4396
2014-02-18 12:30:00,46.18,46.19,46.12,46.12,49496.10919760173,46.18,46.19,46.12,46.12,49496.1092
2014-02-18 13:00:00,46.14,46.22,46.13,46.15,17859.42084449547,46.14,46.22,46.13,46.15,17859.4208
2014-02-18 13:30:00,46.15,46.17,46.05,46.14,12756.729174639622,46.15,46.17,46.05,46.14,12756.7292
2014-02-18 14:00:00,46.12,46.14,46.05,46.05,26789.131266743207,46.12,46.14,46.05,46.05,26789.1313
2014-02-18 14:30:00,46.07,46.13,46.03,46.1,26278.86209975762,46.07,46.13,46.03,46.1,26278.8621
2014-02-18 15:00:00,46.12,46.19,46.1,46.16,46944.76336267381,46.12,46.19,46.1,46.16,46944.7634
2014-02-18 15:30:00,46.16,46.21,46.14,46.15,91338.1808904197,46.16,46.21,46.14,46.15,91338.1809
2014-02-19 09:30:00,46.15,46.24,45.95,46.12,50771.7821150657,46.15,46.24,45.95,46.12,50771.7821
2014-02-19 10:00:00,46.12,46.12,45.87,46.07,74754.43296338819,46.12,46.12,45.87,46.07,74754.433
2014-02-19 10:30:00,46.07,46.09,45.92,46.05,45158.82127822426,46.07,46.09,45.92,46.05,45158.8213
2014-02-19 11:00:00,46.02,46.18,46.0,46.18,24748.054598800867,46.02,46.18,46.0,46.18,24748.0546
2014-02-19 11:30:00,46.15,46.17,46.01,46.05,84194.4125526215,46.15,46.17,46.01,46.05,84194.4126
2014-02-19 12:00:00,46.01,46.01,45.79,45.89,28064.80418420717,46.01,46.01,45.79,45.89,28064.8042
2014-02-19 12:30:00,45.88,45.92,45.8,45.87,22196.708763872943,45.88,45.92,45.8,45.87,22196.7088
2014-02-19 13:00:00,45.87,46.02,45.87,45.96,31381.553769613474,45.87,46.02,45.87,45.96,31381.5538
2014-02-19 13:30:00,45.96,46.0,45.92,45.92,26023.72751626483,45.96,46.0,45.92,45.92,26023.7275
2014-02-19 14:00:00,45.88,45.99,45.82,45.92,47455.0325296594,45.88,45.99,45.82,45.92,47455.0325
2014-02-19 14:30:00,45.91,45.97,45.83,45.87,38780.45669090445,45.91,45.97,45.83,45.87,38780.4567
2014-02-19 15:00:00,45.87,45.92,45.73,45.78,62763.10753922695,45.87,45.92,45.73,45.78,62763.1075
2014-02-19 15:30:00,45.78,45.87,45.74,45.8,68631.20295956117,45.78,45.87,45.74,45.8,68631.203
2014-02-20 09:30:00,45.72,46.24,45.52,45.62,65569.58795764766,45.72,46.24,45.52,45.62,65569.588
2014-02-20 10:00:00,45.62,45.91,45.54,45.9,67610.66462559,45.62,45.91,45.54,45.9,67610.6646
2014-02-20 10:30:00,45.92,46.06,45.88,45.89,46434.49419568823,45.92,46.06,45.88,45.89,46434.4942
2014-02-20 11:00:00,45.88,46.01,45.85,46.01,31891.82293659906,45.88,46.01,45.85,46.01,31891.8229
2014-02-20 11:30:00,45.98,46.13,45.98,46.06,20155.632095930603,45.98,46.13,45.98,46.06,20155.6321
2014-02-20 12:00:00,46.07,46.21,46.04,46.2,37249.6491899477,46.07,46.21,46.04,46.2,37249.6492
2014-02-20 12:30:00,46.18,46.25,46.1,46.11,33167.49585406302,46.18,46.25,46.1,46.11,33167.4959
2014-02-20 13:00:00,46.13,46.2,46.1,46.14,27299.40043372879,46.13,46.2,46.1,46.14,27299.4004
2014-02-20 13:30:00,46.13,46.16,46.04,46.07,39290.72585789004,46.13,46.16,46.04,46.07,39290.7259
2014-02-20 14:00:00,46.07,46.23,46.01,46.2,60466.89628779182,46.07,46.23,46.01,46.2,60466.8963
2014-02-20 14:30:00,46.21,46.3,46.14,46.27,31381.553769613474,46.21,46.3,46.14,46.27,31381.5538
2014-02-20 15:00:00,46.28,46.32,46.18,46.22,49496.10919760173,46.28,46.32,46.18,46.22,49496.1092
2014-02-20 15:30:00,46.2,46.32,46.17,46.25,132925.11799974486,46.2,46.32,46.17,46.25,132925.118
2014-02-21 09:30:00,46.47,46.54,46.03,46.48,109197.60173491517,46.47,46.54,46.03,46.48,109197.6017
2014-02-21 10:00:00,46.48,46.5,46.32,46.35,118127.3121571629,46.48,46.5,46.32,46.35,118127.3122
2014-02-21 10:30:00,46.36,46.64,46.36,46.6,45669.09044520985,46.36,46.64,46.36,46.6,45669.0904
2014-02-21 11:00:00,46.6,46.66,46.55,46.6,39800.99502487562,46.6,46.66,46.55,46.6,39800.995
2014-02-21 11:30:00,46.58,46.66,46.49,46.5,24492.920015308075,46.58,46.66,46.49,46.5,24492.92
2014-02-21 12:00:00,46.5,46.56,46.42,46.55,138282.9442530935,46.5,46.56,46.42,46.55,138282.9443
2014-02-21 12:30:00,46.56,46.62,46.51,46.6,44903.68669473147,46.56,46.62,46.51,46.6,44903.6867
2014-02-21 13:00:00,46.59,46.61,46.54,46.57,47455.0325296594,46.59,46.61,46.54,46.57,47455.0325
2014-02-21 13:30:00,46.57,46.6,46.53,46.55,48730.70544712336,46.57,46.6,46.53,46.55,48730.7054
2014-02-21 14:00:00,46.53,46.57,46.46,46.55,39545.86044138283,46.53,46.57,46.46,46.55,39545.8604
2014-02-21 14:30:00,46.52,46.63,46.47,46.63,85214.95088659268,46.52,46.63,46.47,46.63,85214.9509
2014-02-21 15:00:00,46.63,46.68,46.58,46.68,47710.16711315219,46.63,46.68,46.58,46.68,47710.1671
2014-02-21 15:30:00,46.68,46.7,46.49,46.53,215333.5884679168,46.68,46.7,46.49,46.53,215333.5885
2014-02-24 09:30:00,46.71,46.96,46.38,46.92,52047.45503252966,46.71,46.96,46.38,46.92,52047.455
2014-02-24 10:00:00,46.96,46.98,46.79,46.9,87256.02755453502,46.96,46.98,46.79,46.9,87256.0276
2014-02-24 10:30:00,46.94,47.08,46.87,46.98,57405.2812858783,46.94,47.08,46.87,46.98,57405.2813
2014-02-24 11:00:00,46.95,47.05,46.92,47.01,44903.68669473147,46.95,47.05,46.92,47.01,44903.6867
2014-02-24 11:30:00,47.02,47.12,46.96,47.11,43372.87919377472,47.02,47.12,46.96,47.11,43372.8792
2014-02-24 12:00:00,47.13,47.15,46.92,46.96,54343.66628396479,47.13,47.15,46.92,46.96,54343.6663
2014-02-24 12:30:00,46.94,46.98,46.91,46.96,26533.99668325041,46.94,46.98,46.91,46.96,26533.9967
2014-02-24 13:00:00,46.94,46.96,46.91,46.91,21686.43959688736,46.94,46.96,46.91,46.91,21686.4396
2014-02-24 13:30:00,46.92,46.95,46.85,46.94,51026.91669855849,46.92,46.95,46.85,46.94,51026.9167
2014-02-24 14:00:00,46.96,47.04,46.92,46.95,38270.18752391887,46.96,47.04,46.92,46.95,38270.1875
2014-02-24 14:30:00,46.95,47.02,46.9,46.96,63018.24212271974,46.95,47.02,46.9,46.96,63018.2421
2014-02-24 15:00:00,46.95,47.03,46.87,46.9,173236.38219160607,46.95,47.03,46.87,46.9,173236.3822
2014-02-24 15:30:00,46.91,46.95,46.85,46.89,135731.59841816558,46.91,46.95,46.85,46.89,135731.5984
2014-02-25 09:30:00,46.87,46.98,46.58,46.78,303610.154356423,46.87,46.98,46.58,46.78,303610.1544
2014-02-25 10:00:00,46.75,46.83,46.63,46.7,120678.65799209084,46.75,46.83,46.63,46.7,120678.658
2014-02-25 10:30:00,46.68,46.97,46.67,46.85,70417.14504401071,46.68,46.97,46.67,46.85,70417.145
2014-02-25 11:00:00,46.85,47.03,46.76,47.0,40056.129608368414,46.85,47.03,46.76,47.0,40056.1296
2014-02-25 11:30:00,47.01,47.01,46.78,46.78,37759.91835693328,47.01,47.01,46.78,46.78,37759.9184
2014-02-25 12:00:00,46.76,46.77,46.63,46.71,57405.2812858783,46.76,46.77,46.63,46.71,57405.2813
2014-02-25 12:30:00,46.69,46.72,46.61,46.69,46434.49419568823,46.69,46.72,46.61,46.69,46434.4942
2014-02-25 13:00:00,46.67,46.75,46.63,46.75,44138.28294425309,46.67,46.75,46.63,46.75,44138.2829
2014-02-25 13:30:00,46.75,46.81,46.69,46.73,48730.70544712336,46.75,46.81,46.69,46.73,48730.7054
2014-02-25 14:00:00,46.72,46.78,46.65,46.78,46689.62877918102,46.72,46.78,46.65,46.78,46689.6288
2014-02-25 14:30:00,46.76,46.8,46.72,46.75,77305.77879831611,46.76,46.8,46.72,46.75,77305.7788
2014-02-25 15:00:00,46.79,46.8,46.64,46.66,122209.4654930476,46.79,46.8,46.64,46.66,122209.4655
2014-02-25 15:30:00,46.66,46.78,46.65,46.7,206148.7434621763,46.66,46.78,46.65,46.7,206148.7435
2014-02-26 09:30:00,46.85,46.92,46.62,46.67,147212.65467534124,46.85,46.92,46.62,46.67,147212.6547
2014-02-26 10:00:00,46.76,46.92,46.67,46.89,47965.30169664498,46.76,46.92,46.67,46.89,47965.3017
2014-02-26 10:30:00,46.89,47.06,46.69,46.72,88276.56588850619,46.89,47.06,46.69,46.72,88276.5659
2014-02-26 11:00:00,46.72,46.8,46.69,46.79,28575.07335119276,46.72,46.8,46.69,46.79,28575.0734
2014-02-26 11:30:00,46.79,46.81,46.69,46.73,62763.10753922695,46.79,46.81,46.69,46.73,62763.1075
2014-02-26 12:00:00,46.78,46.81,46.73,46.76,36229.11085597653,46.78,46.81,46.73,46.76,36229.1109
2014-02-26 12:30:00,46.78,46.86,46.78,46.78,30616.150019135097,46.78,46.86,46.78,46.78,30616.15
2014-02-26 13:00:00,46.78,46.78,46.63,46.67,70417.14504401071,46.78,46.78,46.63,46.67,70417.145
2014-02-26 13:30:00,46.67,46.69,46.56,46.56,45413.955861717055,46.67,46.69,46.56,46.56,45413.9559
2014-02-26 14:00:00,46.56,46.61,46.37,46.39,74499.2983798954,46.56,46.61,46.37,46.39,74499.2984
2014-02-26 14:30:00,46.39,46.52,46.36,46.52,89807.37338946294,46.39,46.52,46.36,46.52,89807.3734
2014-02-26 15:00:00,46.52,46.54,46.36,46.38,79857.12463324404,46.52,46.54,46.36,46.38,79857.1246
2014-02-26 15:30:00,46.38,46.52,46.38,46.49,183186.63094782492,46.38,46.52,46.38,46.49,183186.6309
2014-02-27 09:30:00,46.51,46.71,46.24,46.37,42352.340859803546,46.51,46.71,46.24,46.37,42352.3409
2014-02-27 10:00:00,46.41,46.48,46.24,46.41,40056.129608368414,46.41,46.48,46.24,46.41,40056.1296
2014-02-27 10:30:00,46.41,46.49,46.34,46.48,154101.28842964664,46.41,46.49,46.34,46.48,154101.2884
2014-02-27 11:00:00,46.49,46.69,46.47,46.62,20410.7666794234,46.49,46.69,46.47,46.62,20410.7667
2014-02-27 11:30:00,46.66,46.66,46.52,46.56,17349.151677509886,46.66,46.66,46.52,46.56,17349.1517
2014-02-27 12:00:00,46.53,46.58,46.5,46.53,11991.325424161245,46.53,46.58,46.5,46.53,11991.3254
2014-02-27 12:30:00,46.53,46.59,46.51,46.56,8164.306671769359,46.53,46.59,46.51,46.56,8164.3067
2014-02-27 13:00:00,46.52,46.61,46.52,46.61,6888.633754305396,46.52,46.61,46.52,46.61,6888.6338
2014-02-27 13:30:00,46.59,46.67,46.59,46.63,14032.402092103584,46.59,46.67,46.59,46.63,14032.4021
2014-02-27 14:00:00,46.63,46.67,46.59,46.59,59191.223370327854,46.63,46.67,46.59,46.59,59191.2234
2014-02-27 14:30:00,46.58,46.61,46.52,46.54,33677.7650210486,46.58,46.61,46.52,46.54,33677.765
2014-02-27 15:00:00,46.54,46.63,46.5,46.58,44138.28294425309,46.54,46.63,46.5,46.58,44138.2829
2014-02-27 15:30:00,46.57,46.58,46.47,46.54,84704.68171960709,46.57,46.58,46.47,46.54,84704.6817
2014-02-28 09:30:00,46.61,46.69,46.49,46.6,62507.97295573416,46.61,46.69,46.49,46.6,62507.973
2014-02-28 10:00:00,46.63,46.94,46.6,46.9,35973.976272483735,46.63,46.94,46.6,46.9,35973.9763
2014-02-28 10:30:00,46.9,46.99,46.82,46.85,38780.45669090445,46.9,46.99,46.82,46.85,38780.4567
2014-02-28 11:00:00,46.81,46.91,46.76,46.91,24237.78543181528,46.81,46.91,46.76,46.91,24237.7854
2014-02-28 11:30:00,46.9,46.99,46.84,46.97,29850.74626865672,46.9,46.99,46.84,46.97,29850.7463
2014-02-28 12:00:00,46.92,47.01,46.87,46.99,23727.516264829697,46.92,47.01,46.87,46.99,23727.5163
2014-02-28 12:30:00,46.99,47.01,46.94,46.99,18879.95917846664,46.99,47.01,46.94,46.99,18879.9592
2014-02-28 13:00:00,46.94,47.01,46.94,46.97,15563.20959306034,46.94,47.01,46.94,46.97,15563.2096
2014-02-28 13:30:00,46.97,46.99,46.81,46.89,16838.8825105243,46.97,46.99,46.81,46.89,16838.8825
2014-02-28 14:00:00,46.9,46.9,46.74,46.78,33677.7650210486,46.9,46.9,46.74,46.78,33677.765
2014-02-28 14:30:00,46.77,46.77,46.53,46.61,64293.9150401837,46.77,46.77,46.53,46.61,64293.915
2014-02-28 15:00:00,46.59,46.59,46.31,46.5,78326.31713228728,46.59,46.59,46.31,46.5,78326.3171
2014-02-28 15:30:00,46.5,46.7,46.5,46.65,130118.63758132416,46.5,46.7,46.5,46.65,130118.6376
2014-03-03 09:30:00,46.21,46.49,46.11,46.21,102819.23714759536,46.21,46.49,46.11,46.21,102819.2371
2014-03-03 10:00:00,46.22,46.33,46.01,46.1,106901.39048348003,46.22,46.33,46.01,46.1,106901.3905
2014-03-03 10:30:00,46.1,46.18,46.06,46.13,94910.0650593188,46.1,46.18,46.06,46.13,94910.0651
2014-03-03 11:00:00,46.13,46.19,45.98,46.0,80877.6629672152,46.13,46.19,45.98,46.0,80877.663
2014-03-03 11:30:00,46.0,46.01,45.76,45.76,68886.33754305396,46.0,46.01,45.76,45.76,68886.3375
2014-03-03 12:00:00,45.76,45.9,45.68,45.82,98992.21839520348,45.76,45.9,45.68,45.82,98992.2184
2014-03-03 12:30:00,45.88,45.97,45.8,45.92,78071.18254879449,45.88,45.97,45.8,45.92,78071.1825
2014-03-03 13:00:00,45.92,46.09,45.9,46.0,67865.79920908279,45.92,46.09,45.9,46.0,67865.7992
2014-03-03 13:30:00,46.0,46.1,45.96,46.05,97206.27631075392,46.0,46.1,45.96,46.05,97206.2763
2014-03-03 14:00:00,46.05,46.09,46.0,46.03,79346.85546625845,46.05,46.09,46.0,46.03,79346.8555
2014-03-03 14:30:00,46.0,46.07,45.98,46.0,94144.6613088404,46.0,46.07,45.98,46.0,94144.6613
2014-03-03 15:00:00,46.0,46.02,45.93,45.94,150019.13509376196,46.0,46.02,45.93,45.94,150019.1351
2014-03-03 15:30:00,45.98,46.02,45.85,45.94,396479.14274779946,45.98,46.02,45.85,45.94,396479.1427
2014-03-04 09:30:00,46.58,47.03,46.45,46.79,57150.14670238551,46.58,47.03,46.45,46.79,57150.1467
2014-03-04 10:00:00,46.74,46.87,46.62,46.77,37249.6491899477,46.74,46.87,46.62,46.77,37249.6492
2014-03-04 10:30:00,46.78,46.94,46.72,46.91,52302.58961602245,46.78,46.94,46.72,46.91,52302.5896
2014-03-04 11:00:00,46.91,46.93,46.78,46.83,46689.62877918102,46.91,46.93,46.78,46.83,46689.6288
2014-03-04 11:30:00,46.81,46.85,46.75,46.81,24492.920015308075,46.81,46.85,46.75,46.81,24492.92
2014-03-04 12:00:00,46.81,46.88,46.77,46.83,22451.84334736573,46.81,46.88,46.77,46.83,22451.8433
2014-03-04 12:30:00,46.83,46.83,46.73,46.77,34953.437938512565,46.83,46.83,46.73,46.77,34953.4379
2014-03-04 13:00:00,46.74,46.8,46.67,46.76,60722.03087128461,46.74,46.8,46.67,46.76,60722.0309
2014-03-04 13:30:00,46.77,46.92,46.77,46.78,52047.45503252966,46.77,46.92,46.77,46.78,52047.455
2014-03-04 14:00:00,46.78,46.81,46.69,46.71,31891.82293659906,46.78,46.81,46.69,46.71,31891.8229
2014-03-04 14:30:00,46.69,46.82,46.67,46.8,37504.78377344049,46.69,46.82,46.67,46.8,37504.7838
2014-03-04 15:00:00,46.8,46.87,46.74,46.83,102819.23714759536,46.8,46.87,46.74,46.83,102819.2371
2014-03-04 15:30:00,46.81,46.87,46.75,46.79,126036.48424543948,46.81,46.87,46.75,46.79,126036.4842
2014-03-05 09:30:00,46.9,46.9,46.5,46.52,41586.93710932517,46.9,46.9,46.5,46.52,41586.9371
2014-03-05 10:00:00,46.56,46.8,46.56,46.75,37249.6491899477,46.56,46.8,46.56,46.75,37249.6492
2014-03-05 10:30:00,46.74,46.86,46.73,46.76,32146.95752009185,46.74,46.86,46.73,46.76,32146.9575
2014-03-05 11:00:00,46.79,46.88,46.72,46.74,31636.688353106267,46.79,46.88,46.72,46.74,31636.6884
2014-03-05 11:30:00,46.77,46.8,46.65,46.77,69651.74129353234,46.77,46.8,46.65,46.77,69651.7413
2014-03-05 12:00:00,46.77,46.79,46.68,46.73,19900.49751243781,46.77,46.79,46.68,46.73,19900.4975
2014-03-05 12:30:00,46.76,46.85,46.76,46.85,17859.42084449547,46.76,46.85,46.76,46.85,17859.4208
2014-03-05 13:00:00,46.84,46.88,46.78,46.86,12501.59459114683,46.84,46.88,46.78,46.86,12501.5946
2014-03-05 13:30:00,46.85,46.87,46.76,46.76,13011.863758132416,46.85,46.87,46.76,46.76,13011.8638
2014-03-05 14:00:00,46.78,46.82,46.71,46.77,18624.82459497385,46.78,46.82,46.71,46.77,18624.8246
2014-03-05 14:30:00,46.77,46.8,46.7,46.74,106391.12131649443,46.77,46.8,46.7,46.74,106391.1213
2014-03-05 15:00:00,46.74,46.84,46.73,46.78,55619.33920142875,46.74,46.84,46.73,46.78,55619.3392
2014-03-05 15:30:00,46.78,46.8,46.71,46.76,96696.00714376834,46.78,46.8,46.71,46.76,96696.0071
2014-03-06 09:30:00,46.87,47.12,46.75,47.12,35208.57252200536,46.87,47.12,46.75,47.12,35208.5725
2014-03-06 10:00:00,47.07,47.08,46.84,46.89,33932.899604541395,47.07,47.08,46.84,46.89,33932.8996
2014-03-06 10:30:00,46.98,47.01,46.9,46.98,76285.24046434494,46.98,47.01,46.9,46.98,76285.2405
2014-03-06 11:00:00,47.03,47.07,46.98,47.06,15052.940426074756,47.03,47.07,46.98,47.06,15052.9404
2014-03-06 11:30:00,47.1,47.11,47.05,47.11,13522.132925118,47.1,47.11,47.05,47.11,13522.1329
2014-03-06 12:00:00,47.11,47.17,47.09,47.1,24492.920015308075,47.11,47.17,47.09,47.1,24492.92
2014-03-06 12:30:00,47.12,47.15,47.1,47.11,6123.230003827019,47.12,47.15,47.1,47.11,6123.23
2014-03-06 13:00:00,47.11,47.14,47.07,47.07,18624.82459497385,47.11,47.14,47.07,47.07,18624.8246
2014-03-06 13:30:00,47.07,47.08,46.97,46.98,26533.99668325041,47.07,47.08,46.97,46.98,26533.9967
2014-03-06 14:00:00,47.01,47.05,46.94,47.05,27044.265850236,47.01,47.05,46.94,47.05,27044.2659
2014-03-06 14:30:00,47.05,47.08,46.99,47.08,29595.611685163927,47.05,47.08,46.99,47.08,29595.6117
2014-03-06 15:00:00,47.08,47.08,46.91,46.94,50006.37836458732,47.08,47.08,46.91,46.94,50006.3784
2014-03-06 15:30:00,46.93,46.99,46.84,46.94,88531.70047199898,46.93,46.99,46.84,46.94,88531.7005
2014-03-07 09:30:00,47.19,47.19,46.63,46.8,40566.398775354,47.19,47.19,46.63,46.8,40566.3988
2014-03-07 10:00:00,46.81,46.93,46.7,46.85,16073.478760045926,46.81,46.93,46.7,46.85,16073.4788
2014-03-07 10:30:00,46.89,46.96,46.76,46.76,43117.74461028192,46.89,46.96,46.76,46.76,43117.7446
2014-03-07 11:00:00,46.79,46.79,46.67,46.74,18369.690011481056,46.79,46.79,46.67,46.74,18369.69
2014-03-07 11:30:00,46.72,46.94,46.72,46.93,16328.613343538718,46.72,46.94,46.72,46.93,16328.6133
2014-03-07 12:00:00,46.91,46.99,46.81,46.91,29595.611685163927,46.91,46.99,46.81,46.91,29595.6117
2014-03-07 12:30:00,46.93,46.96,46.82,46.83,13522.132925118,46.93,46.96,46.82,46.83,13522.1329
2014-03-07 13:00:00,46.83,46.89,46.74,46.84,21941.57418038015,46.83,46.89,46.74,46.84,21941.5742
2014-03-07 13:30:00,46.88,46.92,46.82,46.91,13522.132925118,46.88,46.92,46.82,46.91,13522.1329
2014-03-07 14:00:00,46.92,46.92,46.81,46.81,17349.151677509886,46.92,46.92,46.81,46.81,17349.1517
2014-03-07 14:30:00,46.81,46.93,46.81,46.92,17094.017094017094,46.81,46.93,46.81,46.92,17094.0171
2014-03-07 15:00:00,46.92,46.98,46.9,46.97,24237.78543181528,46.92,46.98,46.9,46.97,24237.7854
2014-03-07 15:30:00,46.96,46.98,46.83,46.94,56384.74295190713,46.96,46.98,46.83,46.94,56384.743
2014-03-10 09:30:00,46.91,47.14,46.63,47.08,41842.07169281796,46.91,47.14,46.63,47.08,41842.0717
2014-03-10 10:00:00,46.99,47.16,46.81,46.81,28830.207934685543,46.99,47.16,46.81,46.81,28830.2079
2014-03-10 10:30:00,46.91,46.96,46.74,46.78,38270.18752391887,46.91,46.96,46.74,46.78,38270.1875
2014-03-10 11:00:00,46.79,47.03,46.73,47.01,21176.170429901773,46.79,47.03,46.73,47.01,21176.1704
2014-03-10 11:30:00,47.0,47.02,46.91,46.97,16838.8825105243,47.0,47.02,46.91,46.97,16838.8825
2014-03-10 12:00:00,46.99,47.05,46.94,47.05,32402.092103584644,46.99,47.05,46.94,47.05,32402.0921
2014-03-10 12:30:00,47.06,47.07,46.9,47.01,162265.595101416,47.06,47.07,46.9,47.01,162265.5951
2014-03-10 13:00:00,47.01,47.07,46.96,47.06,53578.26253348641,47.01,47.07,46.96,47.06,53578.2625
2014-03-10 13:30:00,47.05,47.05,46.96,46.97,16328.613343538718,47.05,47.05,46.96,46.97,16328.6133
2014-03-10 14:00:00,46.97,47.04,46.93,47.03,36484.24543946932,46.97,47.04,46.93,47.03,36484.2454
2014-03-10 14:30:00,47.03,47.05,46.93,47.02,54853.935450950376,47.03,47.05,46.93,47.02,54853.9355
2014-03-10 15:00:00,46.98,47.03,46.92,46.95,38270.18752391887,46.98,47.03,46.92,46.95,38270.1875
2014-03-10 15:30:00,46.97,47.14,46.93,47.1,169154.2288557214,46.97,47.14,46.93,47.1,169154.2289
2014-03-11 09:30:00,46.93,47.03,46.87,46.94,36229.11085597653,46.93,47.03,46.87,46.94,36229.1109
2014-03-11 10:00:00,46.94,47.12,46.9,47.1,46179.35961219543,46.94,47.12,46.9,47.1,46179.3596
2014-03-11 10:30:00,47.12,47.32,47.06,47.25,21686.43959688736,47.12,47.32,47.06,47.25,21686.4396
2014-03-11 11:00:00,47.24,47.24,47.13,47.19,16583.74792703151,47.24,47.24,47.13,47.19,16583.7479
2014-03-11 11:30:00,47.16,47.2,47.02,47.07,90572.77713994132,47.16,47.2,47.02,47.07,90572.7771
2014-03-11 12:00:00,47.07,47.08,46.91,47.01,46434.49419568823,47.07,47.08,46.91,47.01,46434.4942
2014-03-11 12:30:00,46.97,47.07,46.97,47.04,73478.76004592422,46.97,47.07,46.97,47.04,73478.76
2014-03-11 13:00:00,47.03,47.03,46.96,46.98,11481.05625717566,47.03,47.03,46.96,46.98,11481.0563
2014-03-11 13:30:00,46.97,47.14,46.95,47.08,33932.899604541395,46.97,47.14,46.95,47.08,33932.8996
2014-03-11 14:00:00,47.09,47.1,46.83,46.83,91593.31547391247,47.09,47.1,46.83,46.83,91593.3155
2014-03-11 14:30:00,46.84,46.84,46.69,46.72,81132.797550708,46.84,46.84,46.69,46.72,81132.7976
2014-03-11 15:00:00,46.7,46.81,46.64,46.74,108177.063400944,46.7,46.81,46.64,46.74,108177.0634
2014-03-11 15:30:00,46.74,46.88,46.71,46.87,140579.15550452864,46.74,46.88,46.71,46.87,140579.1555
2014-03-12 09:30:00,46.55,46.81,46.44,46.45,81132.797550708,46.55,46.81,46.44,46.45,81132.7976
2014-03-12 10:00:00,46.45,46.7,46.43,46.66,88531.70047199898,46.45,46.7,46.43,46.66,88531.7005
2014-03-12 10:30:00,46.7,46.7,46.43,46.57,64038.78045669091,46.7,46.7,46.43,46.57,64038.7805
2014-03-12 11:00:00,46.57,46.73,46.54,46.7,54088.531700472,46.57,46.73,46.54,46.7,54088.5317
2014-03-12 11:30:00,46.71,46.71,46.57,46.57,42352.340859803546,46.71,46.71,46.57,46.57,42352.3409
2014-03-12 12:00:00,46.57,46.68,46.55,46.63,31636.688353106267,46.57,46.68,46.55,46.63,31636.6884
2014-03-12 12:30:00,46.63,46.64,46.56,46.63,45158.82127822426,46.63,46.64,46.56,46.63,45158.8213
2014-03-12 13:00:00,46.63,46.64,46.54,46.64,40821.53335884679,46.63,46.64,46.54,46.64,40821.5334
2014-03-12 13:30:00,46.64,46.72,46.62,46.7,103839.77548156652,46.64,46.72,46.62,46.7,103839.7755
2014-03-12 14:00:00,46.71,46.74,46.64,46.7,93889.52672534762,46.71,46.74,46.64,46.7,93889.5267
2014-03-12 14:30:00,46.7,46.7,46.57,46.58,107411.65965046562,46.7,46.7,46.57,46.58,107411.6597
2014-03-12 15:00:00,46.57,46.65,46.55,46.62,90317.64255644853,46.57,46.65,46.55,46.62,90317.6426
2014-03-12 15:30:00,46.6,46.69,46.55,46.67,404643.4494195688,46.6,46.69,46.55,46.67,404643.4494
2014-03-13 09:30:00,46.98,47.18,46.87,46.97,88531.70047199898,46.98,47.18,46.87,46.97,88531.7005
2014-03-13 10:00:00,47.07,47.07,46.75,46.89,57915.550452863885,47.07,47.07,46.75,46.89,57915.5505
2014-03-13 10:30:00,46.9,47.0,46.8,46.82,39035.59127439725,46.9,47.0,46.8,46.82,39035.5913
2014-03-13 11:00:00,46.83,47.0,46.83,46.89,112769.48590381426,46.83,47.0,46.83,46.89,112769.4859
2014-03-13 11:30:00,46.87,47.08,46.87,46.98,94910.0650593188,46.87,47.08,46.87,46.98,94910.0651
2014-03-13 12:00:00,46.97,46.99,46.74,46.74,39800.99502487562,46.97,46.99,46.74,46.74,39800.995
2014-03-13 12:30:00,46.8,46.82,46.65,46.72,42862.61002678913,46.8,46.82,46.65,46.72,42862.61
2014-03-13 13:00:00,46.72,46.72,46.52,46.71,66079.85712463324,46.72,46.72,46.52,46.71,66079.8571
2014-03-13 13:30:00,46.72,46.76,46.56,46.62,43372.87919377472,46.72,46.76,46.56,46.62,43372.8792
2014-03-13 14:00:00,46.63,46.63,46.47,46.57,35718.84168899094,46.63,46.63,46.47,46.57,35718.8417
2014-03-13 14:30:00,46.54,46.66,46.54,46.54,66079.85712463324,46.54,46.66,46.54,46.54,66079.8571
2014-03-13 15:00:00,46.54,46.61,46.34,46.4,104605.1792320449,46.54,46.61,46.34,46.4,104605.1792
2014-03-13 15:30:00,46.43,46.48,46.36,46.44,198749.8405408853,46.43,46.48,46.36,46.44,198749.8405
2014-03-14 09:30:00,46.36,46.78,46.26,46.71,68376.06837606838,46.36,46.78,46.26,46.71,68376.0684
2014-03-14 10:00:00,46.67,46.75,46.6,46.66,93379.25755836203,46.67,46.75,46.6,46.66,93379.2576
2014-03-14 10:30:00,46.63,46.72,46.55,46.55,58936.088786835055,46.63,46.72,46.55,46.55,58936.0888
2014-03-14 11:00:00,46.59,46.64,46.44,46.5,41331.802525832376,46.59,46.64,46.44,46.5,41331.8025
2014-03-14 11:30:00,46.49,46.72,46.46,46.67,54343.66628396479,46.49,46.72,46.46,46.67,54343.6663
2014-03-14 12:00:00,46.67,46.7,46.5,46.5,60466.89628779182,46.67,46.7,46.5,46.5,60466.8963
2014-03-14 12:30:00,46.54,46.57,46.41,46.47,34698.30335501977,46.54,46.57,46.41,46.47,34698.3034
2014-03-14 13:00:00,46.46,46.5,46.42,46.49,25513.458349279244,46.46,46.5,46.42,46.49,25513.4583
2014-03-14 13:30:00,46.49,46.53,46.43,46.53,33932.899604541395,46.49,46.53,46.43,46.53,33932.8996
2014-03-14 14:00:00,46.52,46.55,46.46,46.51,48730.70544712336,46.52,46.55,46.46,46.51,48730.7054
2014-03-14 14:30:00,46.51,46.52,46.4,46.4,33167.49585406302,46.51,46.52,46.4,46.4,33167.4959
2014-03-14 15:00:00,46.4,46.46,46.38,46.42,40311.264191861206,46.4,46.46,46.38,46.42,40311.2642
2014-03-14 15:30:00,46.42,46.45,46.28,46.41,132669.98341625207,46.42,46.45,46.28,46.41,132669.9834
2014-03-17 09:30:00,46.63,46.97,46.43,46.87,43628.01377726751,46.63,46.97,46.43,46.87,43628.0138
2014-03-17 10:00:00,46.99,46.99,46.75,46.75,19900.49751243781,46.99,46.99,46.75,46.75,19900.4975
2014-03-17 10:30:00,46.72,46.85,46.67,46.76,18879.95917846664,46.72,46.85,46.67,46.76,18879.9592
2014-03-17 11:00:00,46.75,46.79,46.63,46.72,132414.84883275928,46.75,46.79,46.63,46.72,132414.8488
2014-03-17 11:30:00,46.72,46.83,46.64,46.8,27044.265850236,46.72,46.83,46.64,46.8,27044.2659
2014-03-17 12:00:00,46.84,46.87,46.74,46.79,25003.18918229366,46.84,46.87,46.74,46.79,25003.1892
2014-03-17 12:30:00,46.8,46.81,46.74,46.81,12756.729174639622,46.8,46.81,46.74,46.81,12756.7292
2014-03-17 13:00:00,46.81,46.83,46.69,46.7,11991.325424161245,46.81,46.83,46.69,46.7,11991.3254
2014-03-17 13:30:00,46.75,46.76,46.63,46.63,22962.11251435132,46.75,46.76,46.63,46.63,22962.1125
2014-03-17 14:00:00,46.65,46.78,46.63,46.77,25768.59293277204,46.65,46.78,46.63,46.77,25768.5929
2014-03-17 14:30:00,46.75,46.81,46.66,46.73,33932.899604541395,46.75,46.81,46.66,46.73,33932.8996
2014-03-17 15:00:00,46.73,46.78,46.65,46.7,35463.70710549815,46.73,46.78,46.65,46.7,35463.7071
2014-03-17 15:30:00,46.7,46.72,46.55,46.63,140324.02092103584,46.7,46.72,46.55,46.63,140324.0209
2014-03-18 09:30:00,46.71,46.79,46.51,46.64,47965.30169664498,46.71,46.79,46.51,46.64,47965.3017
2014-03-18 10:00:00,46.64,46.71,46.56,46.71,25003.18918229366,46.64,46.71,46.56,46.71,25003.1892
2014-03-18 10:30:00,46.69,46.81,46.63,46.63,27044.265850236,46.69,46.81,46.63,46.63,27044.2659
2014-03-18 11:00:00,46.65,46.79,46.65,46.76,35973.976272483735,46.65,46.79,46.65,46.76,35973.9763
2014-03-18 11:30:00,46.74,46.79,46.64,46.76,29340.47710167113,46.74,46.79,46.64,46.76,29340.4771
2014-03-18 12:00:00,46.77,46.78,46.67,46.67,34953.437938512565,46.77,46.78,46.67,46.67,34953.4379
2014-03-18 12:30:00,46.68,46.71,46.64,46.68,9695.114172726113,46.68,46.71,46.64,46.68,9695.1142
2014-03-18 13:00:00,46.69,46.75,46.68,46.75,10715.652506697284,46.69,46.75,46.68,46.75,10715.6525
2014-03-18 13:30:00,46.79,46.88,46.74,46.76,23472.381681336905,46.79,46.88,46.74,46.76,23472.3817
2014-03-18 14:00:00,46.77,46.84,46.7,46.75,45924.22502870264,46.77,46.84,46.7,46.75,45924.225
2014-03-18 14:30:00,46.74,46.79,46.69,46.78,28064.80418420717,46.74,46.79,46.69,46.78,28064.8042
2014-03-18 15:00:00,46.78,46.82,46.71,46.74,36229.11085597653,46.78,46.82,46.71,46.74,36229.1109
2014-03-18 15:30:00,46.72,46.76,46.69,46.72,218140.0688863376,46.72,46.76,46.69,46.72,218140.0689
2014-03-19 09:30:00,46.56,46.73,46.54,46.64,51282.05128205128,46.56,46.73,46.54,46.64,51282.0513
2014-03-19 10:00:00,46.66,46.8,46.63,46.71,71692.81796147468,46.66,46.8,46.63,46.71,71692.818
2014-03-19 10:30:00,46.7,46.76,46.67,46.7,40056.129608368414,46.7,46.76,46.67,46.7,40056.1296
2014-03-19 11:00:00,46.71,46.75,46.68,46.69,90572.77713994132,46.71,46.75,46.68,46.69,90572.7771
2014-03-19 11:30:00,46.69,46.74,46.63,46.73,87511.16213802781,46.69,46.74,46.63,46.73,87511.1621
2014-03-19 12:00:00,46.74,46.74,46.62,46.63,42862.61002678913,46.74,46.74,46.62,46.63,42862.61
2014-03-19 12:30:00,46.61,46.69,46.58,46.66,12756.729174639622,46.61,46.69,46.58,46.66,12756.7292
2014-03-19 13:00:00,46.66,46.66,46.62,46.62,29340.47710167113,46.66,46.66,46.62,46.62,29340.4771
2014-03-19 13:30:00,46.63,46.67,46.56,46.66,24237.78543181528,46.63,46.67,46.56,46.66,24237.7854
2014-03-19 14:00:00,46.64,46.64,46.34,46.45,91083.0463069269,46.64,46.64,46.34,46.45,91083.0463
2014-03-19 14:30:00,46.47,46.54,46.39,46.5,37249.6491899477,46.47,46.54,46.39,46.5,37249.6492
2014-03-19 15:00:00,46.51,46.51,46.18,46.3,91338.1808904197,46.51,46.51,46.18,46.3,91338.1809
2014-03-19 15:30:00,46.32,46.56,46.28,46.41,133945.65633371603,46.32,46.56,46.28,46.41,133945.6563
2014-03-20 09:30:00,46.18,46.49,45.87,46.42,29340.47710167113,46.18,46.49,45.87,46.42,29340.4771
2014-03-20 10:00:00,46.44,46.63,46.29,46.5,52047.45503252966,46.44,46.63,46.29,46.5,52047.455
2014-03-20 10:30:00,46.47,46.6,46.41,46.49,51537.18586554408,46.47,46.6,46.41,46.49,51537.1859
2014-03-20 11:00:00,46.48,46.56,46.27,46.36,48220.43628013777,46.48,46.56,46.27,46.36,48220.4363
2014-03-20 11:30:00,46.34,46.44,46.27,46.36,55874.473784921545,46.34,46.44,46.27,46.36,55874.4738
2014-03-20 12:00:00,46.3,46.46,46.23,46.46,39035.59127439725,46.3,46.46,46.23,46.46,39035.5913
2014-03-20 12:30:00,46.47,46.52,46.41,46.47,18879.95917846664,46.47,46.52,46.41,46.47,18879.9592
2014-03-20 13:00:00,46.49,46.5,46.31,46.36,66590.12629161883,46.49,46.5,46.31,46.36,66590.1263
2014-03-20 13:30:00,46.39,46.46,46.33,46.41,30871.28460262789,46.39,46.46,46.33,46.41,30871.2846
2014-03-20 14:00:00,46.4,46.55,46.4,46.47,28319.93876769996,46.4,46.55,46.4,46.47,28319.9388
2014-03-20 14:30:00,46.48,46.48,46.37,46.39,23982.65084832249,46.48,46.48,46.37,46.39,23982.6508
2014-03-20 15:00:00,46.42,46.53,46.39,46.48,32657.22668707744,46.42,46.53,46.39,46.48,32657.2267
2014-03-20 15:30:00,46.47,46.53,46.41,46.52,100778.16047965302,46.47,46.53,46.41,46.52,100778.1605
2014-03-21 09:30:00,46.64,47.03,46.59,46.62,554407.4499298381,46.64,47.03,46.59,46.62,554407.4499
2014-03-21 10:00:00,46.62,46.62,46.36,46.45,41842.07169281796,46.62,46.62,46.36,46.45,41842.0717
2014-03-21 10:30:00,46.38,46.52,46.32,46.52,27044.265850236,46.38,46.52,46.32,46.52,27044.2659
2014-03-21 11:00:00,46.5,46.6,46.47,46.58,56895.01211889272,46.5,46.6,46.47,46.58,56895.0121
2014-03-21 11:30:00,46.6,46.76,46.6,46.71,38780.45669090445,46.6,46.76,46.6,46.71,38780.4567
2014-03-21 12:00:00,46.7,46.81,46.69,46.76,29340.47710167113,46.7,46.81,46.69,46.76,29340.4771
2014-03-21 12:30:00,46.76,46.77,46.69,46.7,20921.03584640898,46.76,46.77,46.69,46.7,20921.0358
2014-03-21 13:00:00,46.7,46.72,46.38,46.38,23217.247097844112,46.7,46.72,46.38,46.38,23217.2471
2014-03-21 13:30:00,46.43,46.48,46.34,46.4,24492.920015308075,46.43,46.48,46.34,46.4,24492.92
2014-03-21 14:00:00,46.33,46.38,46.12,46.12,27554.535017221584,46.33,46.38,46.12,46.12,27554.535
2014-03-21 14:30:00,46.11,46.21,46.01,46.13,40566.398775354,46.11,46.21,46.01,46.13,40566.3988
2014-03-21 15:00:00,46.14,46.16,45.97,46.09,67610.66462559,46.14,46.16,45.97,46.09,67610.6646
2014-03-21 15:30:00,46.08,46.08,45.89,45.92,247735.6805715015,46.08,46.08,45.89,45.92,247735.6806
2014-03-24 09:30:00,46.47,46.47,45.75,45.81,46689.62877918102,46.47,46.47,45.75,45.81,46689.6288
2014-03-24 10:00:00,45.82,45.82,45.62,45.68,83173.87421865034,45.82,45.82,45.62,45.68,83173.8742
2014-03-24 10:30:00,45.72,45.78,45.5,45.54,60977.1654547774,45.72,45.78,45.5,45.54,60977.1655
2014-03-24 11:00:00,45.52,45.56,45.35,45.42,49496.10919760173,45.52,45.56,45.35,45.42,49496.1092
2014-03-24 11:30:00,45.38,45.4,45.15,45.28,52812.85878300804,45.38,45.4,45.15,45.28,52812.8588
2014-03-24 12:00:00,45.32,45.36,45.2,45.2,39800.99502487562,45.32,45.36,45.2,45.2,39800.995
2014-03-24 12:30:00,45.2,45.31,45.11,45.13,38525.32210741166,45.2,45.31,45.11,45.13,38525.3221
2014-03-24 13:00:00,45.16,45.28,45.13,45.28,30871.28460262789,45.16,45.28,45.13,45.28,30871.2846
2014-03-24 13:30:00,45.31,45.43,45.31,45.39,76795.50963133053,45.31,45.43,45.31,45.39,76795.5096
2014-03-24 14:00:00,45.4,45.49,45.35,45.48,38780.45669090445,45.4,45.49,45.35,45.48,38780.4567
2014-03-24 14:30:00,45.49,45.58,45.42,45.49,30616.150019135097,45.49,45.58,45.42,45.49,30616.15
2014-03-24 15:00:00,45.52,45.62,45.44,45.61,43628.01377726751,45.52,45.62,45.44,45.61,43628.0138
2014-03-24 15:30:00,45.61,45.71,45.51,45.52,108687.33256792958,45.61,45.71,45.51,45.52,108687.3326
2014-03-25 09:30:00,45.61,45.92,45.61,45.89,35208.57252200536,45.61,45.92,45.61,45.89,35208.5725
2014-03-25 10:00:00,45.95,46.09,45.78,45.85,39545.86044138283,45.95,46.09,45.78,45.85,39545.8604
2014-03-25 10:30:00,45.83,45.87,45.41,45.45,59956.62712080623,45.83,45.87,45.41,45.45,59956.6271
2014-03-25 11:00:00,45.45,45.58,45.43,45.47,30105.880852149512,45.45,45.58,45.43,45.47,30105.8809
2014-03-25 11:30:00,45.47,45.49,45.18,45.29,43883.1483607603,45.47,45.49,45.18,45.29,43883.1484
2014-03-25 12:00:00,45.27,45.33,45.22,45.29,30871.28460262789,45.27,45.33,45.22,45.29,30871.2846
2014-03-25 12:30:00,45.3,45.55,45.27,45.53,42862.61002678913,45.3,45.55,45.27,45.53,42862.61
2014-03-25 13:00:00,45.51,45.71,45.46,45.7,22706.977930858528,45.51,45.71,45.46,45.7,22706.9779
2014-03-25 13:30:00,45.71,45.71,45.55,45.59,39290.72585789004,45.71,45.71,45.55,45.59,39290.7259
2014-03-25 14:00:00,45.57,45.62,45.5,45.51,46944.76336267381,45.57,45.62,45.5,45.51,46944.7634
2014-03-25 14:30:00,45.52,45.53,45.38,45.39,49240.97461410894,45.52,45.53,45.38,45.39,49240.9746
2014-03-25 15:00:00,45.4,45.49,45.37,45.39,80877.6629672152,45.4,45.49,45.37,45.39,80877.663
2014-03-25 15:30:00,45.4,45.48,45.36,45.43,141599.6938384998,45.4,45.48,45.36,45.43,141599.6938
2014-03-26 09:30:00,45.43,45.9,45.22,45.81,49751.24378109453,45.43,45.9,45.22,45.81,49751.2438
2014-03-26 10:00:00,45.78,45.97,45.71,45.71,38015.05294042608,45.78,45.97,45.71,45.71,38015.0529
2014-03-26 10:30:00,45.84,45.93,45.67,45.7,35973.976272483735,45.84,45.93,45.67,45.7,35973.9763
2014-03-26 11:00:00,45.69,45.97,45.69,45.96,33677.7650210486,45.69,45.97,45.69,45.96,33677.765
2014-03-26 11:30:00,45.92,45.93,45.74,45.87,28575.07335119276,45.92,45.93,45.74,45.87,28575.0734
2014-03-26 12:00:00,45.89,45.92,45.78,45.83,34698.30335501977,45.89,45.92,45.78,45.83,34698.3034
2014-03-26 12:30:00,45.84,45.95,45.81,45.89,27554.535017221584,45.84,45.95,45.81,45.89,27554.535
2014-03-26 13:00:00,45.89,45.9,45.74,45.74,42862.61002678913,45.89,45.9,45.74,45.74,42862.61
2014-03-26 13:30:00,45.74,45.78,45.64,45.78,69651.74129353234,45.74,45.78,45.64,45.78,69651.7413
2014-03-26 14:00:00,45.76,45.84,45.68,45.79,69141.47212654675,45.76,45.84,45.68,45.79,69141.4721
2014-03-26 14:30:00,45.8,45.98,45.77,45.96,69651.74129353234,45.8,45.98,45.77,45.96,69651.7413
2014-03-26 15:00:00,45.98,45.99,45.84,45.85,83429.00880214313,45.98,45.99,45.84,45.85,83429.0088
2014-03-26 15:30:00,45.85,45.92,45.67,45.69,334226.3043755581,45.85,45.92,45.67,45.69,334226.3044
2014-03-27 09:30:00,45.86,45.86,45.51,45.66,59191.223370327854,45.86,45.86,45.51,45.66,59191.2234
2014-03-27 10:00:00,45.65,45.92,45.6,45.75,42352.340859803546,45.65,45.92,45.6,45.75,42352.3409
2014-03-27 10:30:00,45.82,45.88,45.69,45.73,45158.82127822426,45.82,45.88,45.69,45.73,45158.8213
2014-03-27 11:00:00,45.74,45.85,45.59,45.74,64549.049623676496,45.74,45.85,45.59,45.74,64549.0496
2014-03-27 11:30:00,45.74,45.74,45.52,45.65,31381.553769613474,45.74,45.74,45.52,45.65,31381.5538
2014-03-27 12:00:00,45.64,45.71,45.48,45.71,40056.129608368414,45.64,45.71,45.48,45.71,40056.1296
2014-03-27 12:30:00,45.73,45.75,45.58,45.65,23217.247097844112,45.73,45.75,45.58,45.65,23217.2471
2014-03-27 13:00:00,45.65,45.72,45.56,45.57,26789.131266743207,45.65,45.72,45.56,45.57,26789.1313
2014-03-27 13:30:00,45.58,45.61,45.43,45.49,30105.880852149512,45.58,45.61,45.43,45.49,30105.8809
2014-03-27 14:00:00,45.48,45.55,45.36,45.55,26278.86209975762,45.48,45.55,45.36,45.55,26278.8621
2014-03-27 14:30:00,45.58,45.58,45.41,45.57,47710.16711315219,45.58,45.58,45.41,45.57,47710.1671
2014-03-27 15:00:00,45.55,45.62,45.47,45.52,54598.80086745758,45.55,45.62,45.47,45.52,54598.8009
2014-03-27 15:30:00,45.54,45.6,45.44,45.51,143130.50133945656,45.54,45.6,45.44,45.51,143130.5013
2014-03-28 09:30:00,45.74,46.25,45.3,46.23,76795.50963133053,45.74,46.25,45.3,46.23,76795.5096
2014-03-28 10:00:00,46.25,46.53,46.25,46.35,82918.73963515754,46.25,46.53,46.25,46.35,82918.7396
2014-03-28 10:30:00,46.34,46.57,46.33,46.54,49496.10919760173,46.34,46.57,46.33,46.54,49496.1092
2014-03-28 11:00:00,46.56,46.62,46.44,46.44,62507.97295573416,46.56,46.62,46.44,46.44,62507.973
2014-03-28 11:30:00,46.43,46.47,46.3,46.4,40821.53335884679,46.43,46.47,46.3,46.4,40821.5334
2014-03-28 12:00:00,46.4,46.49,46.36,46.39,57660.41586937109,46.4,46.49,46.36,46.39,57660.4159
2014-03-28 12:30:00,46.37,46.4,46.28,46.29,36994.5146064549,46.37,46.4,46.28,46.29,36994.5146
2014-03-28 13:00:00,46.29,46.34,46.25,46.29,89552.23880597015,46.29,46.34,46.25,46.29,89552.2388
2014-03-28 13:30:00,46.29,46.37,46.26,46.3,48730.70544712336,46.29,46.37,46.26,46.3,48730.7054
2014-03-28 14:00:00,46.27,46.31,46.21,46.25,161500.19135093762,46.27,46.31,46.21,46.25,161500.1914
2014-03-28 14:30:00,46.22,46.27,46.17,46.22,83684.14338563592,46.22,46.27,46.17,46.22,83684.1434
2014-03-28 15:00:00,46.21,46.27,46.17,46.2,101288.4296466386,46.21,46.27,46.17,46.2,101288.4296
2014-03-28 15:30:00,46.19,46.23,46.11,46.16,158438.5763490241,46.19,46.23,46.11,46.16,158438.5763
2014-03-31 09:30:00,46.4,46.59,46.26,46.45,72203.08712846026,46.4,46.59,46.26,46.45,72203.0871
2014-03-31 10:00:00,46.47,46.55,46.38,46.48,46689.62877918102,46.47,46.55,46.38,46.48,46689.6288
2014-03-31 10:30:00,46.49,46.68,46.49,46.57,40311.264191861206,46.49,46.68,46.49,46.57,40311.2642
2014-03-31 11:00:00,46.57,46.68,46.49,46.56,50516.6475315729,46.57,46.68,46.49,46.56,50516.6475
2014-03-31 11:30:00,46.58,46.65,46.49,46.64,37759.91835693328,46.58,46.65,46.49,46.64,37759.9184
2014-03-31 12:00:00,46.67,46.83,46.67,46.78,14797.805842581964,46.67,46.83,46.67,46.78,14797.8058
2014-03-31 12:30:00,46.79,46.84,46.67,46.73,28319.93876769996,46.79,46.84,46.67,46.73,28319.9388
2014-03-31 13:00:00,46.73,46.8,46.72,46.77,29085.34251817834,46.73,46.8,46.72,46.77,29085.3425
2014-03-31 13:30:00,46.77,46.8,46.66,46.72,22706.977930858528,46.77,46.8,46.66,46.72,22706.9779
2014-03-31 14:00:00,46.71,46.8,46.71,46.79,25258.32376578645,46.71,46.8,46.71,46.79,25258.3238
2014-03-31 14:30:00,46.81,46.9,46.8,46.85,41076.66794233958,46.81,46.9,46.8,46.85,41076.6679
2014-03-31 15:00:00,46.84,46.89,46.83,46.89,83173.87421865034,46.84,46.89,46.83,46.89,83173.8742
2014-03-31 15:30:00,46.89,46.9,46.76,46.79,230131.3943104988,46.89,46.9,46.76,46.79,230131.3943
2014-04-01 09:30:00,46.87,46.94,46.69,46.79,63018.24212271974,46.87,46.94,46.69,46.79,63018.2421
2014-04-01 10:00:00,46.82,46.99,46.79,46.91,58680.95420334226,46.82,46.99,46.79,46.91,58680.9542
2014-04-01 10:30:00,46.91,46.96,46.7,46.71,50771.7821150657,46.91,46.96,46.7,46.71,50771.7821
2014-04-01 11:00:00,46.72,46.72,46.61,46.64,72203.08712846026,46.72,46.72,46.61,46.64,72203.0871
2014-04-01 11:30:00,46.65,46.73,46.56,46.59,32912.361270570225,46.65,46.73,46.56,46.59,32912.3613
2014-04-01 12:00:00,46.53,46.62,46.51,46.54,36994.5146064549,46.53,46.62,46.51,46.54,36994.5146
2014-04-01 12:30:00,46.55,46.75,46.54,46.71,28064.80418420717,46.55,46.75,46.54,46.71,28064.8042
2014-04-01 13:00:00,46.71,46.72,46.59,46.68,28575.07335119276,46.71,46.72,46.59,46.68,28575.0734
2014-04-01 13:30:00,46.72,46.84,46.66,46.81,44393.417527745885,46.72,46.84,46.66,46.81,44393.4175
2014-04-01 14:00:00,46.8,46.84,46.72,46.73,69396.60671003954,46.8,46.84,46.72,46.73,69396.6067
2014-04-01 14:30:00,46.73,46.84,46.71,46.82,62763.10753922695,46.73,46.84,46.71,46.82,62763.1075
2014-04-01 15:00:00,46.81,46.92,46.79,46.92,52302.58961602245,46.81,46.92,46.79,46.92,52302.5896
2014-04-01 15:30:00,46.92,47.03,46.88,47.02,179869.88136241867,46.92,47.03,46.88,47.02,179869.8814
2014-04-02 09:30:00,47.09,47.27,46.98,46.98,85725.22005357826,47.09,47.27,46.98,46.98,85725.2201
2014-04-02 10:00:00,47.06,47.06,46.86,46.96,93634.39214185484,47.06,47.06,46.86,46.96,93634.3921
2014-04-02 10:30:00,46.95,47.11,46.92,47.09,87511.16213802781,46.95,47.11,46.92,47.09,87511.1621
2014-04-02 11:00:00,47.09,47.09,46.98,47.0,45669.09044520985,47.09,47.09,46.98,47.0,45669.0904
2014-04-02 11:30:00,47.01,47.09,46.92,47.09,30616.150019135097,47.01,47.09,46.92,47.09,30616.15
2014-04-02 12:00:00,47.05,47.08,46.98,47.06,30105.880852149512,47.05,47.08,46.98,47.06,30105.8809
2014-04-02 12:30:00,47.05,47.15,47.03,47.15,16838.8825105243,47.05,47.15,47.03,47.15,16838.8825
2014-04-02 13:00:00,47.15,47.16,47.03,47.07,16838.8825105243,47.15,47.16,47.03,47.07,16838.8825
2014-04-02 13:30:00,47.08,47.1,47.01,47.04,30871.28460262789,47.08,47.1,47.01,47.04,30871.2846
2014-04-02 14:00:00,47.08,47.1,47.01,47.01,24237.78543181528,47.08,47.1,47.01,47.01,24237.7854
2014-04-02 14:30:00,47.01,47.04,46.88,46.93,69906.87587702513,47.01,47.04,46.88,46.93,69906.8759
2014-04-02 15:00:00,46.93,47.01,46.9,46.99,75774.97129735936,46.93,47.01,46.9,46.99,75774.9713
2014-04-02 15:30:00,46.99,47.02,46.9,46.93,169664.49802270698,46.99,47.02,46.9,46.93,169664.498
2014-04-03 09:30:00,47.12,47.15,46.76,46.83,48475.57086363056,47.12,47.15,46.76,46.83,48475.5709
2014-04-03 10:00:00,46.8,46.94,46.69,46.71,56895.01211889272,46.8,46.94,46.69,46.71,56895.0121
2014-04-03 10:30:00,46.79,46.85,46.7,46.84,97971.6800612323,46.79,46.85,46.7,46.84,97971.6801
2014-04-03 11:00:00,46.85,46.86,46.66,46.69,38525.32210741166,46.85,46.86,46.66,46.69,38525.3221
2014-04-03 11:30:00,46.68,46.76,46.65,46.76,26533.99668325041,46.68,46.76,46.65,46.76,26533.9967
2014-04-03 12:00:00,46.78,46.83,46.68,46.69,29850.74626865672,46.78,46.83,46.68,46.69,29850.7463
2014-04-03 12:30:00,46.67,46.76,46.59,46.74,34443.16877152698,46.67,46.76,46.59,46.74,34443.1688
2014-04-03 13:00:00,46.74,46.78,46.68,46.76,37759.91835693328,46.74,46.78,46.68,46.76,37759.9184
2014-04-03 13:30:00,46.76,46.81,46.72,46.76,25003.18918229366,46.76,46.81,46.72,46.76,25003.1892
2014-04-03 14:00:00,46.76,46.85,46.76,46.76,25513.458349279244,46.76,46.85,46.76,46.76,25513.4583
2014-04-03 14:30:00,46.74,46.76,46.64,46.74,37759.91835693328,46.74,46.76,46.64,46.74,37759.9184
2014-04-03 15:00:00,46.8,46.92,46.7,46.92,47965.30169664498,46.8,46.92,46.7,46.92,47965.3017
2014-04-03 15:30:00,46.92,46.98,46.88,46.91,138793.2134200791,46.92,46.98,46.88,46.91,138793.2134
2014-04-04 09:30:00,47.29,47.42,47.01,47.16,38525.32210741166,47.29,47.42,47.01,47.16,38525.3221
2014-04-04 10:00:00,47.14,47.33,46.94,47.02,117361.90840668452,47.14,47.33,46.94,47.02,117361.9084
2014-04-04 10:30:00,47.05,47.12,46.79,46.84,57150.14670238551,47.05,47.12,46.79,46.84,57150.1467
2014-04-04 11:00:00,46.82,46.82,46.5,46.59,60211.761704299024,46.82,46.82,46.5,46.59,60211.7617
2014-04-04 11:30:00,46.59,46.63,46.28,46.37,51026.91669855849,46.59,46.63,46.28,46.37,51026.9167
2014-04-04 12:00:00,46.32,46.32,45.89,45.94,113790.02423778544,46.32,46.32,45.89,45.94,113790.0242
2014-04-04 12:30:00,45.94,46.07,45.71,45.81,83429.00880214313,45.94,46.07,45.71,45.81,83429.0088
2014-04-04 13:00:00,45.79,45.96,45.61,45.73,102819.23714759536,45.79,45.96,45.61,45.73,102819.2371
2014-04-04 13:30:00,45.71,45.83,45.67,45.75,51026.91669855849,45.71,45.83,45.67,45.75,51026.9167
2014-04-04 14:00:00,45.77,45.82,45.61,45.7,58170.68503635668,45.77,45.82,45.61,45.7,58170.685
2014-04-04 14:30:00,45.68,45.75,45.56,45.7,47199.8979461666,45.68,45.75,45.56,45.7,47199.8979
2014-04-04 15:00:00,45.73,45.84,45.57,45.74,76285.24046434494,45.73,45.84,45.57,45.74,76285.2405
2014-04-04 15:30:00,45.73,45.77,45.63,45.65,169154.2288557214,45.73,45.77,45.63,45.65,169154.2289
2014-04-07 09:30:00,45.44,45.65,45.19,45.45,69396.60671003954,45.44,45.65,45.19,45.45,69396.6067
2014-04-07 10:00:00,45.44,45.47,45.2,45.25,114555.4279882638,45.44,45.47,45.2,45.25,114555.428
2014-04-07 10:30:00,45.24,45.33,45.08,45.15,80622.52838372241,45.24,45.33,45.08,45.15,80622.5284
2014-04-07 11:00:00,45.16,45.28,45.09,45.16,44648.55211123868,45.16,45.28,45.09,45.16,44648.5521
2014-04-07 11:30:00,45.16,45.23,44.96,44.96,96440.87256027554,45.16,45.23,44.96,44.96,96440.8726
2014-04-07 12:00:00,44.96,45.03,44.84,44.93,67610.66462559,44.96,45.03,44.84,44.93,67610.6646
2014-04-07 12:30:00,44.91,45.08,44.87,45.0,56384.74295190713,44.91,45.08,44.87,45.0,56384.743
2014-04-07 13:00:00,45.01,45.05,44.82,44.85,102819.23714759536,45.01,45.05,44.82,44.85,102819.2371
2014-04-07 13:30:00,44.86,44.9,44.75,44.76,64804.18420716929,44.86,44.9,44.75,44.76,64804.1842
2014-04-07 14:00:00,44.76,44.78,44.42,44.53,156907.76884806735,44.76,44.78,44.42,44.53,156907.7688
2014-04-07 14:30:00,44.53,44.7,44.47,44.66,204873.0705447124,44.53,44.7,44.47,44.66,204873.0705
2014-04-07 15:00:00,44.67,44.89,44.67,44.89,180125.01594591147,44.67,44.89,44.67,44.89,180125.0159
2014-04-07 15:30:00,44.89,44.89,44.62,44.67,417655.31317770126,44.89,44.89,44.62,44.67,417655.3132
2014-04-08 09:30:00,44.84,44.85,44.4,44.71,117361.90840668452,44.84,44.85,44.4,44.71,117361.9084
2014-04-08 10:00:00,44.71,44.74,44.3,44.3,90317.64255644853,44.71,44.74,44.3,44.3,90317.6426
2014-04-08 10:30:00,44.27,44.58,44.26,44.56,114045.15882127822,44.27,44.58,44.26,44.56,114045.1588
2014-04-08 11:00:00,44.58,45.19,44.58,45.12,183952.0346983033,44.58,45.19,44.58,45.12,183952.0347
2014-04-08 11:30:00,45.14,45.39,45.04,45.36,158948.8455160097,45.14,45.39,45.04,45.36,158948.8455
2014-04-08 12:00:00,45.31,45.49,45.3,45.39,94144.6613088404,45.31,45.49,45.3,45.39,94144.6613
2014-04-08 12:30:00,45.44,45.44,45.17,45.24,48985.84003061615,45.44,45.44,45.17,45.24,48985.84
2014-04-08 13:00:00,45.27,45.38,45.2,45.38,65314.45337415487,45.27,45.38,45.2,45.38,65314.4534
2014-04-08 13:30:00,45.34,45.39,45.26,45.29,57150.14670238551,45.34,45.39,45.26,45.29,57150.1467
2014-04-08 14:00:00,45.29,45.3,45.07,45.13,71692.81796147468,45.29,45.3,45.07,45.13,71692.818
2014-04-08 14:30:00,45.11,45.18,45.04,45.12,83429.00880214313,45.11,45.18,45.04,45.12,83429.0088
2014-04-08 15:00:00,45.14,45.18,45.04,45.16,165072.0755198367,45.14,45.18,45.04,45.16,165072.0755
2014-04-08 15:30:00,45.16,45.22,45.15,45.17,230641.6634774844,45.16,45.22,45.15,45.17,230641.6635
2014-04-09 09:30:00,45.39,45.39,44.86,45.04,51537.18586554408,45.39,45.39,44.86,45.04,51537.1859
2014-04-09 10:00:00,45.05,45.28,44.99,45.22,72203.08712846026,45.05,45.28,44.99,45.22,72203.0871
2014-04-09 10:30:00,45.23,45.36,45.18,45.2,29850.74626865672,45.23,45.36,45.18,45.2,29850.7463
2014-04-09 11:00:00,45.21,45.23,45.11,45.18,39290.72585789004,45.21,45.23,45.11,45.18,39290.7259
2014-04-09 11:30:00,45.13,45.31,45.09,45.27,46434.49419568823,45.13,45.31,45.09,45.27,46434.4942
2014-04-09 12:00:00,45.25,45.44,45.24,45.43,29850.74626865672,45.25,45.44,45.24,45.43,29850.7463
2014-04-09 12:30:00,45.42,45.45,45.38,45.43,12501.59459114683,45.42,45.45,45.38,45.43,12501.5946
2014-04-09 13:00:00,45.43,45.44,45.37,45.37,13011.863758132416,45.43,45.44,45.37,45.37,13011.8638
2014-04-09 13:30:00,45.37,45.4,45.3,45.34,23727.516264829697,45.37,45.4,45.3,45.34,23727.5163
2014-04-09 14:00:00,45.34,45.73,45.34,45.7,91338.1808904197,45.34,45.73,45.34,45.7,91338.1809
2014-04-09 14:30:00,45.74,45.77,45.54,45.58,29085.34251817834,45.74,45.77,45.54,45.58,29085.3425
2014-04-09 15:00:00,45.57,45.67,45.56,45.59,29850.74626865672,45.57,45.67,45.56,45.59,29850.7463
2014-04-09 15:30:00,45.6,45.78,45.6,45.78,167623.42135476464,45.6,45.78,45.6,45.78,167623.4214
2014-04-10 09:30:00,45.71,45.81,45.29,45.33,44903.68669473147,45.71,45.81,45.29,45.33,44903.6867
2014-04-10 10:00:00,45.33,45.48,45.23,45.48,89807.37338946294,45.33,45.48,45.23,45.48,89807.3734
2014-04-10 10:30:00,45.49,45.51,45.31,45.32,50006.37836458732,45.49,45.51,45.31,45.32,50006.3784
2014-04-10 11:00:00,45.27,45.37,45.1,45.15,113790.02423778544,45.27,45.37,45.1,45.15,113790.0242
2014-04-10 11:30:00,45.14,45.22,44.99,44.99,81643.06671769358,45.14,45.22,44.99,44.99,81643.0667
2014-04-10 12:00:00,45.0,45.07,44.86,44.97,77305.77879831611,45.0,45.07,44.86,44.97,77305.7788
2014-04-10 12:30:00,44.99,45.0,44.82,44.85,44393.417527745885,44.99,45.0,44.82,44.85,44393.4175
2014-04-10 13:00:00,44.83,44.96,44.71,44.83,45158.82127822426,44.83,44.96,44.71,44.83,45158.8213
2014-04-10 13:30:00,44.82,45.01,44.81,44.94,42607.47544329634,44.82,45.01,44.81,44.94,42607.4754
2014-04-10 14:00:00,44.93,44.98,44.84,44.84,26278.86209975762,44.93,44.98,44.84,44.84,26278.8621
2014-04-10 14:30:00,44.84,44.89,44.72,44.75,100523.02589616022,44.84,44.89,44.72,44.75,100523.0259
2014-04-10 15:00:00,44.73,44.78,44.54,44.74,98737.08381171068,44.73,44.78,44.54,44.74,98737.0838
2014-04-10 15:30:00,44.74,44.9,44.69,44.69,171960.7092741421,44.74,44.9,44.69,44.69,171960.7093
2014-04-11 09:30:00,44.33,44.8,44.31,44.71,77560.9133818089,44.33,44.8,44.31,44.71,77560.9134
2014-04-11 10:00:00,44.69,44.75,44.41,44.52,52302.58961602245,44.69,44.75,44.41,44.52,52302.5896
2014-04-11 10:30:00,44.51,44.76,44.47,44.73,27554.535017221584,44.51,44.76,44.47,44.73,27554.535
2014-04-11 11:00:00,44.73,44.77,44.55,44.62,33167.49585406302,44.73,44.77,44.55,44.62,33167.4959
2014-04-11 11:30:00,44.58,44.58,44.28,44.4,73478.76004592422,44.58,44.58,44.28,44.4,73478.76
2014-04-11 12:00:00,44.49,44.5,44.35,44.46,17604.28626100268,44.49,44.5,44.35,44.46,17604.2863
2014-04-11 12:30:00,44.44,44.52,44.41,44.46,17349.151677509886,44.44,44.52,44.41,44.46,17349.1517
2014-04-11 13:00:00,44.5,44.51,44.31,44.39,16583.74792703151,44.5,44.51,44.31,44.39,16583.7479
2014-04-11 13:30:00,44.41,44.5,44.31,44.4,17349.151677509886,44.41,44.5,44.31,44.4,17349.1517
2014-04-11 14:00:00,44.42,44.44,44.22,44.22,81898.20130118637,44.42,44.44,44.22,44.22,81898.2013
2014-04-11 14:30:00,44.23,44.27,44.04,44.2,54343.66628396479,44.23,44.27,44.04,44.2,54343.6663
2014-04-11 15:00:00,44.16,44.25,44.09,44.18,60211.761704299024,44.16,44.25,44.09,44.18,60211.7617
2014-04-11 15:30:00,44.22,44.24,44.05,44.09,110473.27465237911,44.22,44.24,44.05,44.09,110473.2747
2014-04-14 09:30:00,44.49,44.71,44.11,44.25,99247.35297869626,44.49,44.71,44.11,44.25,99247.353
2014-04-14 10:00:00,44.24,44.36,44.16,44.16,38780.45669090445,44.24,44.36,44.16,44.16,38780.4567
2014-04-14 10:30:00,44.24,44.51,44.24,44.45,36994.5146064549,44.24,44.51,44.24,44.45,36994.5146
2014-04-14 11:00:00,44.45,44.46,44.32,44.34,22196.708763872943,44.45,44.46,44.32,44.34,22196.7088
2014-04-14 11:30:00,44.35,44.44,44.29,44.29,23217.247097844112,44.35,44.44,44.29,44.29,23217.2471
2014-04-14 12:00:00,44.32,44.46,44.26,44.46,22196.708763872943,44.32,44.46,44.26,44.46,22196.7088
2014-04-14 12:30:00,44.49,44.55,44.41,44.44,36739.38002296211,44.49,44.55,44.41,44.44,36739.38
2014-04-14 13:00:00,44.41,44.45,44.32,44.32,24748.054598800867,44.41,44.45,44.32,44.32,24748.0546
2014-04-14 13:30:00,44.32,44.39,44.25,44.28,35208.57252200536,44.32,44.39,44.25,44.28,35208.5725
2014-04-14 14:00:00,44.29,44.34,44.11,44.18,28319.93876769996,44.29,44.34,44.11,44.18,28319.9388
2014-04-14 14:30:00,44.16,44.26,44.1,44.18,38780.45669090445,44.16,44.26,44.1,44.18,38780.4567
2014-04-14 15:00:00,44.18,44.19,43.97,44.16,45158.82127822426,44.18,44.19,43.97,44.16,45158.8213
2014-04-14 15:30:00,44.17,44.43,44.17,44.42,149764.00051026916,44.17,44.43,44.17,44.42,149764.0005
2014-04-15 09:30:00,44.46,44.79,44.45,44.59,23217.247097844112,44.46,44.79,44.45,44.59,23217.2471
2014-04-15 10:00:00,44.64,44.69,44.19,44.22,34698.30335501977,44.64,44.69,44.19,44.22,34698.3034
2014-04-15 10:30:00,44.18,44.29,44.04,44.09,71692.81796147468,44.18,44.29,44.04,44.09,71692.818
2014-04-15 11:00:00,44.06,44.16,43.94,44.08,41842.07169281796,44.06,44.16,43.94,44.08,41842.0717
2014-04-15 11:30:00,44.06,44.15,43.76,43.8,78071.18254879449,44.06,44.15,43.76,43.8,78071.1825
2014-04-15 12:00:00,43.78,43.82,43.65,43.75,69396.60671003954,43.78,43.82,43.65,43.75,69396.6067
2014-04-15 12:30:00,43.75,43.77,43.5,43.56,66079.85712463324,43.75,43.77,43.5,43.56,66079.8571
2014-04-15 13:00:00,43.54,43.77,43.54,43.77,47455.0325296594,43.54,43.77,43.54,43.77,47455.0325
2014-04-15 13:30:00,43.77,44.04,43.74,44.04,29085.34251817834,43.77,44.04,43.74,44.04,29085.3425
2014-04-15 14:00:00,44.02,44.12,43.98,44.07,40566.398775354,44.02,44.12,43.98,44.07,40566.3988
2014-04-15 14:30:00,44.09,44.38,44.09,44.29,55364.20461793596,44.09,44.38,44.09,44.29,55364.2046
2014-04-15 15:00:00,44.32,44.54,44.28,44.52,58425.81961984947,44.32,44.54,44.28,44.52,58425.8196
2014-04-15 15:30:00,44.55,44.55,44.38,44.42,127057.02257941064,44.55,44.55,44.38,44.42,127057.0226
2014-04-16 09:30:00,44.8,44.93,44.58,44.63,62763.10753922695,44.8,44.93,44.58,44.63,62763.1075
2014-04-16 10:00:00,44.67,44.72,44.48,44.53,44903.68669473147,44.67,44.72,44.48,44.53,44903.6867
2014-04-16 10:30:00,44.51,44.61,44.44,44.56,17859.42084449547,44.51,44.61,44.44,44.56,17859.4208
2014-04-16 11:00:00,44.51,44.64,44.48,44.58,18879.95917846664,44.51,44.64,44.48,44.58,18879.9592
2014-04-16 11:30:00,44.57,44.61,44.4,44.52,28319.93876769996,44.57,44.61,44.4,44.52,28319.9388
2014-04-16 12:00:00,44.56,44.63,44.47,44.52,78071.18254879449,44.56,44.63,44.47,44.52,78071.1825
2014-04-16 12:30:00,44.56,44.56,44.4,44.4,33932.899604541395,44.56,44.56,44.4,44.4,33932.8996
2014-04-16 13:00:00,44.42,44.49,44.35,44.39,34443.16877152698,44.42,44.49,44.35,44.39,34443.1688
2014-04-16 13:30:00,44.39,44.45,44.31,44.43,35208.57252200536,44.39,44.45,44.31,44.43,35208.5725
2014-04-16 14:00:00,44.42,44.53,44.36,44.49,48985.84003061615,44.42,44.53,44.36,44.49,48985.84
2014-04-16 14:30:00,44.51,44.59,44.47,44.51,27044.265850236,44.51,44.59,44.47,44.51,27044.2659
2014-04-16 15:00:00,44.53,44.53,44.44,44.53,57150.14670238551,44.53,44.53,44.44,44.53,57150.1467
2014-04-16 15:30:00,44.53,44.53,44.43,44.47,128587.8300803674,44.53,44.53,44.43,44.47,128587.8301
2014-04-17 09:30:00,44.58,44.81,44.51,44.78,169664.49802270698,44.58,44.81,44.51,44.78,169664.498
2014-04-17 10:00:00,44.77,45.17,44.63,45.17,247480.5459880087,44.77,45.17,44.63,45.17,247480.546
2014-04-17 10:30:00,45.17,45.27,45.03,45.1,118127.3121571629,45.17,45.27,45.03,45.1,118127.3122
2014-04-17 11:00:00,45.11,45.13,44.92,44.93,68631.20295956117,45.11,45.13,44.92,44.93,68631.203
2014-04-17 11:30:00,44.97,44.99,44.8,44.84,37504.78377344049,44.97,44.99,44.8,44.84,37504.7838
2014-04-17 12:00:00,44.85,44.9,44.69,44.79,28575.07335119276,44.85,44.9,44.69,44.79,28575.0734
2014-04-17 12:30:00,44.8,44.8,44.65,44.74,69141.47212654675,44.8,44.8,44.65,44.74,69141.4721
2014-04-17 13:00:00,44.74,44.85,44.7,44.76,38525.32210741166,44.74,44.85,44.7,44.76,38525.3221
2014-04-17 13:30:00,44.77,44.87,44.73,44.81,29340.47710167113,44.77,44.87,44.73,44.81,29340.4771
2014-04-17 14:00:00,44.84,44.86,44.76,44.83,27044.265850236,44.84,44.86,44.76,44.83,27044.2659
2014-04-17 14:30:00,44.83,44.85,44.7,44.71,48475.57086363056,44.83,44.85,44.7,44.71,48475.5709
2014-04-17 15:00:00,44.71,44.85,44.69,44.79,53578.26253348641,44.71,44.85,44.69,44.79,53578.2625
2014-04-17 15:30:00,44.78,44.79,44.6,44.62,197474.1676234213,44.78,44.79,44.6,44.62,197474.1676
2014-04-21 09:30:00,44.67,45.0,44.56,44.65,41331.802525832376,44.67,45.0,44.56,44.65,41331.8025
2014-04-21 10:00:00,44.66,44.71,44.52,44.55,56384.74295190713,44.66,44.71,44.52,44.55,56384.743
2014-04-21 10:30:00,44.6,44.6,44.32,44.45,38015.05294042608,44.6,44.6,44.32,44.45,38015.0529
2014-04-21 11:00:00,44.47,44.65,44.44,44.64,35208.57252200536,44.47,44.65,44.44,44.64,35208.5725
2014-04-21 11:30:00,44.62,44.71,44.59,44.69,22706.977930858528,44.62,44.71,44.59,44.69,22706.9779
2014-04-21 12:00:00,44.7,44.78,44.69,44.74,19390.228345452226,44.7,44.78,44.69,44.74,19390.2283
2014-04-21 12:30:00,44.72,44.79,44.69,44.78,14542.67125908917,44.72,44.79,44.69,44.78,14542.6713
2014-04-21 13:00:00,44.78,44.82,44.75,44.81,15818.344176553132,44.78,44.82,44.75,44.81,15818.3442
2014-04-21 13:30:00,44.81,44.82,44.75,44.82,16838.8825105243,44.81,44.82,44.75,44.82,16838.8825
2014-04-21 14:00:00,44.82,44.83,44.74,44.74,15818.344176553132,44.82,44.83,44.74,44.74,15818.3442
2014-04-21 14:30:00,44.78,44.85,44.76,44.78,36484.24543946932,44.78,44.85,44.76,44.78,36484.2454
2014-04-21 15:00:00,44.78,44.81,44.71,44.78,38015.05294042608,44.78,44.81,44.71,44.78,38015.0529
2014-04-21 15:30:00,44.73,44.76,44.67,44.75,108687.33256792958,44.73,44.76,44.67,44.75,108687.3326
2014-04-22 09:30:00,44.85,45.04,44.58,45.0,41331.802525832376,44.85,45.04,44.58,45.0,41331.8025
2014-04-22 10:00:00,45.0,45.06,44.91,45.03,46944.76336267381,45.0,45.06,44.91,45.03,46944.7634
2014-04-22 10:30:00,45.02,45.02,44.84,44.84,52302.58961602245,45.02,45.02,44.84,44.84,52302.5896
2014-04-22 11:00:00,44.9,45.02,44.88,44.98,68886.33754305396,44.9,45.02,44.88,44.98,68886.3375
2014-04-22 11:30:00,45.01,45.03,44.91,44.91,31126.41918612068,45.01,45.03,44.91,44.91,31126.4192
2014-04-22 12:00:00,44.94,45.08,44.93,45.03,35973.976272483735,44.94,45.08,44.93,45.03,35973.9763
2014-04-22 12:30:00,45.05,45.07,44.99,45.04,26533.99668325041,45.05,45.07,44.99,45.04,26533.9967
2014-04-22 13:00:00,45.03,45.07,45.02,45.04,23982.65084832249,45.03,45.07,45.02,45.04,23982.6508
2014-04-22 13:30:00,45.05,45.08,45.01,45.04,23217.247097844112,45.05,45.08,45.01,45.04,23217.2471
2014-04-22 14:00:00,45.05,45.07,44.94,45.0,31636.688353106267,45.05,45.07,44.94,45.0,31636.6884
2014-04-22 14:30:00,44.96,45.0,44.88,44.92,51537.18586554408,44.96,45.0,44.88,44.92,51537.1859
2014-04-22 15:00:00,44.9,44.93,44.84,44.87,28064.80418420717,44.9,44.93,44.84,44.87,28064.8042
2014-04-22 15:30:00,44.89,44.92,44.8,44.88,147212.65467534124,44.89,44.92,44.8,44.88,147212.6547
2014-04-23 09:30:00,44.94,45.29,44.67,44.69,52302.58961602245,44.94,45.29,44.67,44.69,52302.5896
2014-04-23 10:00:00,44.68,44.87,44.58,44.82,39800.99502487562,44.68,44.87,44.58,44.82,39800.995
2014-04-23 10:30:00,44.82,44.96,44.77,44.94,26789.131266743207,44.82,44.96,44.77,44.94,26789.1313
2014-04-23 11:00:00,44.91,44.97,44.83,44.85,40311.264191861206,44.91,44.97,44.83,44.85,40311.2642
2014-04-23 11:30:00,44.89,45.05,44.89,45.02,20665.901262916188,44.89,45.05,44.89,45.02,20665.9013
2014-04-23 12:00:00,44.96,45.03,44.93,45.03,20665.901262916188,44.96,45.03,44.93,45.03,20665.9013
2014-04-23 12:30:00,45.03,45.06,45.0,45.04,14542.67125908917,45.03,45.06,45.0,45.04,14542.6713
2014-04-23 13:00:00,45.02,45.07,44.96,45.06,17859.42084449547,45.02,45.07,44.96,45.06,17859.4208
2014-04-23 13:30:00,45.06,45.08,44.97,44.97,26533.99668325041,45.06,45.08,44.97,44.97,26533.9967
2014-04-23 14:00:00,44.97,45.05,44.94,45.0,30361.015435642305,44.97,45.05,44.94,45.0,30361.0154
2014-04-23 14:30:00,44.99,45.01,44.94,44.97,25768.59293277204,44.99,45.01,44.94,44.97,25768.5929
2014-04-23 15:00:00,44.98,45.01,44.91,44.91,38015.05294042608,44.98,45.01,44.91,44.91,38015.0529
2014-04-23 15:30:00,44.94,44.96,44.86,44.87,97716.5454777395,44.94,44.96,44.86,44.87,97716.5455
2014-04-24 09:30:00,45.2,45.27,44.74,44.84,65059.31879066208,45.2,45.27,44.74,44.84,65059.3188
2014-04-24 10:00:00,44.84,44.86,44.65,44.78,77816.0479653017,44.84,44.86,44.65,44.78,77816.048
2014-04-24 10:30:00,44.82,44.84,44.71,44.78,41076.66794233958,44.82,44.84,44.71,44.78,41076.6679
2014-04-24 11:00:00,44.76,44.99,44.73,44.89,34443.16877152698,44.76,44.99,44.73,44.89,34443.1688
2014-04-24 11:30:00,44.91,44.93,44.75,44.83,39545.86044138283,44.91,44.93,44.75,44.83,39545.8604
2014-04-24 12:00:00,44.83,44.85,44.69,44.71,84959.81630309988,44.83,44.85,44.69,44.71,84959.8163
2014-04-24 12:30:00,44.74,44.78,44.69,44.73,39035.59127439725,44.74,44.78,44.69,44.73,39035.5913
2014-04-24 13:00:00,44.74,44.76,44.71,44.71,43372.87919377472,44.74,44.76,44.71,44.71,43372.8792
2014-04-24 13:30:00,44.69,44.72,44.58,44.61,31126.41918612068,44.69,44.72,44.58,44.61,31126.4192
2014-04-24 14:00:00,44.61,44.66,44.55,44.62,43117.74461028192,44.61,44.66,44.55,44.62,43117.7446
2014-04-24 14:30:00,44.64,44.7,44.58,44.65,35208.57252200536,44.64,44.7,44.58,44.65,35208.5725
2014-04-24 15:00:00,44.67,44.72,44.64,44.68,37759.91835693328,44.67,44.72,44.64,44.68,37759.9184
2014-04-24 15:30:00,44.68,44.68,44.53,44.55,210486.03138155377,44.68,44.68,44.53,44.55,210486.0314
2014-04-25 09:30:00,44.33,44.55,44.27,44.31,64038.78045669091,44.33,44.55,44.27,44.31,64038.7805
2014-04-25 10:00:00,44.29,44.49,44.22,44.49,41586.93710932517,44.29,44.49,44.22,44.49,41586.9371
2014-04-25 10:30:00,44.45,44.5,44.29,44.3,132414.84883275928,44.45,44.5,44.29,44.3,132414.8488
2014-04-25 11:00:00,44.29,44.29,44.18,44.27,117617.04299017732,44.29,44.29,44.18,44.27,117617.043
2014-04-25 11:30:00,44.27,44.42,44.22,44.29,160734.78760045924,44.27,44.42,44.22,44.29,160734.7876
2014-04-25 12:00:00,44.3,44.47,44.29,44.47,194412.55262150784,44.3,44.47,44.29,44.47,194412.5526
2014-04-25 12:30:00,44.47,44.51,44.39,44.45,32657.22668707744,44.47,44.51,44.39,44.45,32657.2267
2014-04-25 13:00:00,44.46,44.6,44.41,44.58,56895.01211889272,44.46,44.6,44.41,44.58,56895.0121
2014-04-25 13:30:00,44.58,44.64,44.49,44.6,54853.935450950376,44.58,44.64,44.49,44.6,54853.9355
2014-04-25 14:00:00,44.61,44.61,44.44,44.49,42352.340859803546,44.61,44.61,44.44,44.49,42352.3409
2014-04-25 14:30:00,44.47,44.55,44.4,44.44,38780.45669090445,44.47,44.55,44.4,44.44,38780.4567
2014-04-25 15:00:00,44.42,44.51,44.39,44.49,68120.93379257558,44.42,44.51,44.39,44.49,68120.9338
2014-04-25 15:30:00,44.5,44.58,44.44,44.5,107921.9288174512,44.5,44.58,44.44,44.5,107921.9288
2014-04-28 09:30:00,44.77,45.06,44.44,44.62,41842.07169281796,44.77,45.06,44.44,44.62,41842.0717
2014-04-28 10:00:00,44.62,44.83,44.48,44.72,90317.64255644853,44.62,44.83,44.48,44.72,90317.6426
2014-04-28 10:30:00,44.74,44.8,44.57,44.58,86490.62380405664,44.74,44.8,44.57,44.58,86490.6238
2014-04-28 11:00:00,44.63,44.67,44.4,44.42,35208.57252200536,44.63,44.67,44.4,44.42,35208.5725
2014-04-28 11:30:00,44.47,44.53,44.32,44.35,24237.78543181528,44.47,44.53,44.32,44.35,24237.7854
2014-04-28 12:00:00,44.33,44.43,44.29,44.41,30871.28460262789,44.33,44.43,44.29,44.41,30871.2846
2014-04-28 12:30:00,44.44,44.44,44.3,44.38,33167.49585406302,44.44,44.44,44.3,44.38,33167.4959
2014-04-28 13:00:00,44.35,44.38,44.02,44.05,60211.761704299024,44.35,44.38,44.02,44.05,60211.7617
2014-04-28 13:30:00,44.11,44.23,44.01,44.21,54853.935450950376,44.11,44.23,44.01,44.21,54853.9355
2014-04-28 14:00:00,44.22,44.39,44.1,44.38,39290.72585789004,44.22,44.39,44.1,44.38,39290.7259
2014-04-28 14:30:00,44.38,44.5,44.35,44.43,28319.93876769996,44.38,44.5,44.35,44.43,28319.9388
2014-04-28 15:00:00,44.45,44.84,44.43,44.8,72713.35629544585,44.45,44.84,44.43,44.8,72713.3563
2014-04-28 15:30:00,44.8,44.85,44.59,44.6,150784.5388442403,44.8,44.85,44.59,44.6,150784.5388
2014-04-29 09:30:00,44.68,44.87,44.67,44.78,44393.417527745885,44.68,44.87,44.67,44.78,44393.4175
2014-04-29 10:00:00,44.74,44.79,44.6,44.64,41842.07169281796,44.74,44.79,44.6,44.64,41842.0717
2014-04-29 10:30:00,44.67,44.75,44.62,44.65,28830.207934685543,44.67,44.75,44.62,44.65,28830.2079
2014-04-29 11:00:00,44.62,44.67,44.54,44.65,51282.05128205128,44.62,44.67,44.54,44.65,51282.0513
2014-04-29 11:30:00,44.65,44.71,44.6,44.67,43883.1483607603,44.65,44.71,44.6,44.67,43883.1484
2014-04-29 12:00:00,44.66,44.73,44.62,44.73,14032.402092103584,44.66,44.73,44.62,44.73,14032.4021
2014-04-29 12:30:00,44.74,44.78,44.71,44.76,17094.017094017094,44.74,44.78,44.71,44.76,17094.0171
2014-04-29 13:00:00,44.76,44.76,44.7,44.7,15563.20959306034,44.76,44.76,44.7,44.7,15563.2096
2014-04-29 13:30:00,44.71,44.81,44.66,44.81,18879.95917846664,44.71,44.81,44.66,44.81,18879.9592
2014-04-29 14:00:00,44.8,44.8,44.68,44.69,22451.84334736573,44.8,44.8,44.68,44.69,22451.8433
2014-04-29 14:30:00,44.72,44.76,44.68,44.71,21431.305013394565,44.72,44.76,44.68,44.71,21431.305
2014-04-29 15:00:00,44.71,44.73,44.64,44.65,28575.07335119276,44.71,44.73,44.64,44.65,28575.0734
2014-04-29 15:30:00,44.65,44.65,44.51,44.6,178594.2084449547,44.65,44.65,44.51,44.6,178594.2084
2014-04-30 09:30:00,44.51,44.76,44.41,44.45,44138.28294425309,44.51,44.76,44.41,44.45,44138.2829
2014-04-30 10:00:00,44.47,44.56,44.39,44.56,38525.32210741166,44.47,44.56,44.39,44.56,38525.3221
2014-04-30 10:30:00,44.61,44.71,44.55,44.66,33932.899604541395,44.61,44.71,44.55,44.66,33932.8996
2014-04-30 11:00:00,44.66,44.66,44.49,44.5,26278.86209975762,44.66,44.66,44.49,44.5,26278.8621
2014-04-30 11:30:00,44.52,44.55,44.49,44.52,13266.998341625207,44.52,44.55,44.49,44.52,13266.9983
2014-04-30 12:00:00,44.51,44.6,44.51,44.55,23217.247097844112,44.51,44.6,44.51,44.55,23217.2471
2014-04-30 12:30:00,44.55,44.59,44.5,44.56,31126.41918612068,44.55,44.59,44.5,44.56,31126.4192
2014-04-30 13:00:00,44.56,44.6,44.49,44.55,16838.8825105243,44.56,44.6,44.49,44.55,16838.8825
2014-04-30 13:30:00,44.52,44.57,44.49,44.57,20665.901262916188,44.52,44.57,44.49,44.57,20665.9013
2014-04-30 14:00:00,44.53,44.62,44.4,44.58,89041.96963898456,44.53,44.62,44.4,44.58,89041.9696
2014-04-30 14:30:00,44.6,44.75,44.55,44.69,103074.37173108816,44.6,44.75,44.55,44.69,103074.3717
2014-04-30 15:00:00,44.71,44.75,44.56,44.74,97716.5454777395,44.71,44.75,44.56,44.74,97716.5455
2014-04-30 15:30:00,44.73,44.77,44.56,44.77,310753.9226942212,44.73,44.77,44.56,44.77,310753.9227
2014-05-01 09:30:00,45.02,45.07,44.54,44.59,76285.24046434494,45.02,45.07,44.54,44.59,76285.2405
2014-05-01 10:00:00,44.58,44.65,44.46,44.56,59191.223370327854,44.58,44.65,44.46,44.56,59191.2234
2014-05-01 10:30:00,44.54,44.84,44.54,44.72,60977.1654547774,44.54,44.84,44.54,44.72,60977.1655
2014-05-01 11:00:00,44.75,44.8,44.71,44.75,86235.48922056385,44.75,44.8,44.71,44.75,86235.4892
2014-05-01 11:30:00,44.77,44.93,44.77,44.84,36994.5146064549,44.77,44.93,44.77,44.84,36994.5146
2014-05-01 12:00:00,44.84,45.03,44.84,44.98,29085.34251817834,44.84,45.03,44.84,44.98,29085.3425
2014-05-01 12:30:00,44.96,44.99,44.91,44.98,26278.86209975762,44.96,44.99,44.91,44.98,26278.8621
2014-05-01 13:00:00,45.0,45.01,44.94,44.98,28830.207934685543,45.0,45.01,44.94,44.98,28830.2079
2014-05-01 13:30:00,44.95,44.97,44.82,44.82,38525.32210741166,44.95,44.97,44.82,44.82,38525.3221
2014-05-01 14:00:00,44.82,44.92,44.8,44.91,27299.40043372879,44.82,44.92,44.8,44.91,27299.4004
2014-05-01 14:30:00,44.93,44.93,44.76,44.78,34953.437938512565,44.93,44.93,44.76,44.78,34953.4379
2014-05-01 15:00:00,44.81,44.85,44.75,44.77,36484.24543946932,44.81,44.85,44.75,44.77,36484.2454
2014-05-01 15:30:00,44.76,44.86,44.75,44.79,111748.94756984308,44.76,44.86,44.75,44.79,111748.9476
2014-05-02 09:30:00,45.01,45.18,44.68,44.68,77560.9133818089,45.01,45.18,44.68,44.68,77560.9134
2014-05-02 10:00:00,44.74,44.96,44.66,44.89,50516.6475315729,44.74,44.96,44.66,44.89,50516.6475
2014-05-02 10:30:00,44.88,45.02,44.74,44.74,110218.14006888634,44.88,45.02,44.74,44.74,110218.1401
2014-05-02 11:00:00,44.74,44.86,44.73,44.83,74754.43296338819,44.74,44.86,44.73,44.83,74754.433
2014-05-02 11:30:00,44.83,44.95,44.82,44.93,70417.14504401071,44.83,44.95,44.82,44.93,70417.145
2014-05-02 12:00:00,44.95,44.96,44.89,44.91,46689.62877918102,44.95,44.96,44.89,44.91,46689.6288
2014-05-02 12:30:00,44.93,44.97,44.89,44.93,32146.95752009185,44.93,44.97,44.89,44.93,32146.9575
2014-05-02 13:00:00,44.94,44.97,44.82,44.82,33677.7650210486,44.94,44.97,44.82,44.82,33677.765
2014-05-02 13:30:00,44.81,44.87,44.76,44.76,38780.45669090445,44.81,44.87,44.76,44.76,38780.4567
2014-05-02 14:00:00,44.75,44.84,44.7,44.78,74754.43296338819,44.75,44.84,44.7,44.78,74754.433
2014-05-02 14:30:00,44.78,44.82,44.75,44.75,55619.33920142875,44.78,44.82,44.75,44.75,55619.3392
2014-05-02 15:00:00,44.75,44.83,44.71,44.71,94399.7958923332,44.75,44.83,44.71,44.71,94399.7959
2014-05-02 15:30:00,44.71,44.74,44.64,44.64,243143.25806863123,44.71,44.74,44.64,44.64,243143.2581
2014-05-05 09:30:00,44.52,44.76,44.31,44.75,87256.02755453502,44.52,44.76,44.31,44.75,87256.0276
2014-05-05 10:00:00,44.8,44.88,44.69,44.8,67865.79920908279,44.8,44.88,44.69,44.8,67865.7992
2014-05-05 10:30:00,44.82,44.98,44.79,44.89,62763.10753922695,44.82,44.98,44.79,44.89,62763.1075
2014-05-05 11:00:00,44.89,45.03,44.86,45.02,79857.12463324404,44.89,45.03,44.86,45.02,79857.1246
2014-05-05 11:30:00,45.03,45.17,45.0,45.14,70672.2796275035,45.03,45.17,45.0,45.14,70672.2796
2014-05-05 12:00:00,45.16,45.19,45.1,45.13,34698.30335501977,45.16,45.19,45.1,45.13,34698.3034
2014-05-05 12:30:00,45.13,45.17,45.07,45.08,34953.437938512565,45.13,45.17,45.07,45.08,34953.4379
2014-05-05 13:00:00,45.05,45.17,45.04,45.11,27299.40043372879,45.05,45.17,45.04,45.11,27299.4004
2014-05-05 13:30:00,45.1,45.19,45.08,45.16,32146.95752009185,45.1,45.19,45.08,45.16,32146.9575
2014-05-05 14:00:00,45.17,45.22,45.15,45.15,65059.31879066208,45.17,45.22,45.15,45.15,65059.3188
2014-05-05 14:30:00,45.13,45.21,45.12,45.16,53323.12794999362,45.13,45.21,45.12,45.16,53323.1279
2014-05-05 15:00:00,45.15,45.18,45.07,45.09,66334.99170812604,45.15,45.18,45.07,45.09,66334.9917
2014-05-05 15:30:00,45.09,45.17,45.02,45.11,208189.82013011863,45.09,45.17,45.02,45.11,208189.8201
2014-05-06 09:30:00,44.97,45.45,44.77,45.04,62763.10753922695,44.97,45.45,44.77,45.04,62763.1075
2014-05-06 10:00:00,45.15,45.29,45.05,45.29,44903.68669473147,45.15,45.29,45.05,45.29,44903.6867
2014-05-06 10:30:00,45.29,45.33,44.8,44.88,79091.72088276566,45.29,45.33,44.8,44.88,79091.7209
2014-05-06 11:00:00,44.88,44.99,44.68,44.69,96185.73797678277,44.88,44.99,44.68,44.69,96185.738
2014-05-06 11:30:00,44.69,44.86,44.59,44.75,47455.0325296594,44.69,44.86,44.59,44.75,47455.0325
2014-05-06 12:00:00,44.75,44.86,44.66,44.86,34188.03418803419,44.75,44.86,44.66,44.86,34188.0342
2014-05-06 12:30:00,44.87,44.97,44.86,44.96,14797.805842581964,44.87,44.97,44.86,44.96,14797.8058
2014-05-06 13:00:00,44.96,45.09,44.93,45.0,38525.32210741166,44.96,45.09,44.93,45.0,38525.3221
2014-05-06 13:30:00,45.02,45.07,44.79,44.79,41586.93710932517,45.02,45.07,44.79,44.79,41586.9371
2014-05-06 14:00:00,44.82,44.93,44.67,44.71,73223.62546243143,44.82,44.93,44.67,44.71,73223.6255
2014-05-06 14:30:00,44.71,44.76,44.58,44.63,132669.98341625207,44.71,44.76,44.58,44.63,132669.9834
2014-05-06 15:00:00,44.63,44.7,44.59,44.62,147212.65467534124,44.63,44.7,44.59,44.62,147212.6547
2014-05-06 15:30:00,44.62,44.65,44.47,44.53,182676.3617808394,44.62,44.65,44.47,44.53,182676.3618
2014-05-07 09:30:00,44.35,44.44,44.05,44.09,98992.21839520348,44.35,44.44,44.05,44.09,98992.2184
2014-05-07 10:00:00,44.13,44.22,43.94,44.03,179869.88136241867,44.13,44.22,43.94,44.03,179869.8814
2014-05-07 10:30:00,44.02,44.05,43.94,44.02,109452.73631840796,44.02,44.05,43.94,44.02,109452.7363
2014-05-07 11:00:00,44.04,44.14,43.94,44.0,114045.15882127822,44.04,44.14,43.94,44.0,114045.1588
2014-05-07 11:30:00,44.05,44.18,44.03,44.07,79857.12463324404,44.05,44.18,44.03,44.07,79857.1246
2014-05-07 12:00:00,44.09,44.13,44.06,44.09,50516.6475315729,44.09,44.13,44.06,44.09,50516.6475
2014-05-07 12:30:00,44.09,44.14,44.04,44.1,47710.16711315219,44.09,44.14,44.04,44.1,47710.1671
2014-05-07 13:00:00,44.06,44.16,44.06,44.1,28319.93876769996,44.06,44.16,44.06,44.1,28319.9388
2014-05-07 13:30:00,44.09,44.17,43.99,44.01,39545.86044138283,44.09,44.17,43.99,44.01,39545.8604
2014-05-07 14:00:00,44.02,44.13,44.0,44.11,77050.64421482332,44.02,44.13,44.0,44.11,77050.6442
2014-05-07 14:30:00,44.12,44.16,44.06,44.11,70417.14504401071,44.12,44.16,44.06,44.11,70417.145
2014-05-07 15:00:00,44.13,44.15,44.06,44.1,112769.48590381426,44.13,44.15,44.06,44.1,112769.4859
2014-05-07 15:30:00,44.11,44.36,44.09,44.36,289322.61768082663,44.11,44.36,44.09,44.36,289322.6177
2014-05-08 09:30:00,44.31,44.87,44.31,44.76,81898.20130118637,44.31,44.87,44.31,44.76,81898.2013
2014-05-08 10:00:00,44.76,44.86,44.73,44.78,73989.02921290981,44.76,44.86,44.73,44.78,73989.0292
2014-05-08 10:30:00,44.76,44.88,44.7,44.7,39545.86044138283,44.76,44.88,44.7,44.7,39545.8604
2014-05-08 11:00:00,44.75,44.91,44.75,44.87,50516.6475315729,44.75,44.91,44.75,44.87,50516.6475
2014-05-08 11:30:00,44.87,45.07,44.87,44.96,39545.86044138283,44.87,45.07,44.87,44.96,39545.8604
2014-05-08 12:00:00,44.97,45.05,44.92,45.04,29850.74626865672,44.97,45.05,44.92,45.04,29850.7463
2014-05-08 12:30:00,45.05,45.07,44.85,44.9,40311.264191861206,45.05,45.07,44.85,44.9,40311.2642
2014-05-08 13:00:00,44.89,44.93,44.71,44.75,42607.47544329634,44.89,44.93,44.71,44.75,42607.4754
2014-05-08 13:30:00,44.77,44.78,44.6,44.66,69906.87587702513,44.77,44.78,44.6,44.66,69906.8759
2014-05-08 14:00:00,44.68,44.68,44.5,44.63,54853.935450950376,44.68,44.68,44.5,44.63,54853.9355
2014-05-08 14:30:00,44.6,44.62,44.38,44.42,63273.37670621253,44.6,44.62,44.38,44.42,63273.3767
2014-05-08 15:00:00,44.42,44.51,44.31,44.49,90572.77713994132,44.42,44.51,44.31,44.49,90572.7771
2014-05-08 15:30:00,44.47,44.5,44.4,44.47,147978.05842581962,44.47,44.5,44.4,44.47,147978.0584
2014-05-09 09:30:00,44.37,44.45,44.18,44.33,59701.49253731344,44.37,44.45,44.18,44.33,59701.4925
2014-05-09 10:00:00,44.23,44.58,44.23,44.55,59446.35795382065,44.23,44.58,44.23,44.55,59446.358
2014-05-09 10:30:00,44.54,44.58,44.46,44.51,37759.91835693328,44.54,44.58,44.46,44.51,37759.9184
2014-05-09 11:00:00,44.51,44.55,44.39,44.54,36994.5146064549,44.51,44.55,44.39,44.54,36994.5146
2014-05-09 11:30:00,44.53,44.72,44.52,44.68,34953.437938512565,44.53,44.72,44.52,44.68,34953.4379
2014-05-09 12:00:00,44.69,44.82,44.61,44.78,39545.86044138283,44.69,44.82,44.61,44.78,39545.8604
2014-05-09 12:30:00,44.78,44.99,44.78,44.97,50516.6475315729,44.78,44.99,44.78,44.97,50516.6475
2014-05-09 13:00:00,44.95,45.0,44.91,44.94,25768.59293277204,44.95,45.0,44.91,44.94,25768.5929
2014-05-09 13:30:00,44.98,44.98,44.84,44.87,40821.53335884679,44.98,44.98,44.84,44.87,40821.5334
2014-05-09 14:00:00,44.85,44.88,44.77,44.81,34953.437938512565,44.85,44.88,44.77,44.81,34953.4379
2014-05-09 14:30:00,44.84,44.95,44.83,44.95,41586.93710932517,44.84,44.95,44.83,44.95,41586.9371
2014-05-09 15:00:00,44.96,45.0,44.91,44.96,52557.72419951524,44.96,45.0,44.91,44.96,52557.7242
2014-05-09 15:30:00,44.97,45.18,44.95,45.14,222732.4913892078,44.97,45.18,44.95,45.14,222732.4914
2014-05-12 09:30:00,45.26,45.61,45.19,45.6,58170.68503635668,45.26,45.61,45.19,45.6,58170.685
2014-05-12 10:00:00,45.6,45.87,45.6,45.8,67355.5300420972,45.6,45.87,45.6,45.8,67355.53
2014-05-12 10:30:00,45.79,45.85,45.69,45.78,75519.83671386656,45.79,45.85,45.69,45.78,75519.8367
2014-05-12 11:00:00,45.8,45.84,45.75,45.79,36739.38002296211,45.8,45.84,45.75,45.79,36739.38
2014-05-12 11:30:00,45.81,45.84,45.7,45.73,45669.09044520985,45.81,45.84,45.7,45.73,45669.0904
2014-05-12 12:00:00,45.71,45.84,45.71,45.78,35208.57252200536,45.71,45.84,45.71,45.78,35208.5725
2014-05-12 12:30:00,45.75,45.78,45.68,45.7,19645.36292894502,45.75,45.78,45.68,45.7,19645.3629
2014-05-12 13:00:00,45.74,45.85,45.73,45.82,34188.03418803419,45.74,45.85,45.73,45.82,34188.0342
2014-05-12 13:30:00,45.83,45.83,45.74,45.74,27554.535017221584,45.83,45.83,45.74,45.74,27554.535
2014-05-12 14:00:00,45.76,45.82,45.73,45.77,28319.93876769996,45.76,45.82,45.73,45.77,28319.9388
2014-05-12 14:30:00,45.77,45.8,45.67,45.71,68631.20295956117,45.77,45.8,45.67,45.71,68631.203
2014-05-12 15:00:00,45.71,45.72,45.6,45.6,61487.434621762986,45.71,45.72,45.6,45.6,61487.4346
2014-05-12 15:30:00,45.6,45.65,45.54,45.56,114300.29340477102,45.6,45.65,45.54,45.56,114300.2934
2014-05-13 09:30:00,45.61,45.77,45.37,45.38,34188.03418803419,45.61,45.77,45.37,45.38,34188.0342
2014-05-13 10:00:00,45.47,45.57,45.4,45.49,22706.977930858528,45.47,45.57,45.4,45.49,22706.9779
2014-05-13 10:30:00,45.52,45.58,45.46,45.46,19900.49751243781,45.52,45.58,45.46,45.46,19900.4975
2014-05-13 11:00:00,45.49,45.52,45.34,45.36,29595.611685163927,45.49,45.52,45.34,45.36,29595.6117
2014-05-13 11:30:00,45.36,45.41,45.16,45.16,56384.74295190713,45.36,45.41,45.16,45.16,56384.743
2014-05-13 12:00:00,45.14,45.17,45.07,45.13,53578.26253348641,45.14,45.17,45.07,45.13,53578.2625
2014-05-13 12:30:00,45.12,45.21,45.1,45.14,46944.76336267381,45.12,45.21,45.1,45.14,46944.7634
2014-05-13 13:00:00,45.12,45.2,45.12,45.17,31381.553769613474,45.12,45.2,45.12,45.17,31381.5538
2014-05-13 13:30:00,45.17,45.2,45.1,45.14,41586.93710932517,45.17,45.2,45.1,45.14,41586.9371
2014-05-13 14:00:00,45.14,45.21,45.13,45.21,43117.74461028192,45.14,45.21,45.13,45.21,43117.7446
2014-05-13 14:30:00,45.21,45.34,45.19,45.29,67100.39545860441,45.21,45.34,45.19,45.29,67100.3955
2014-05-13 15:00:00,45.29,45.29,45.2,45.25,43883.1483607603,45.29,45.29,45.2,45.25,43883.1484
2014-05-13 15:30:00,45.25,45.28,45.23,45.26,82663.60505166475,45.25,45.28,45.23,45.26,82663.6051
2014-05-14 09:30:00,45.22,45.22,44.9,45.08,55619.33920142875,45.22,45.22,44.9,45.08,55619.3392
2014-05-14 10:00:00,45.16,45.16,44.9,45.01,18879.95917846664,45.16,45.16,44.9,45.01,18879.9592
2014-05-14 10:30:00,45.01,45.06,44.87,44.87,109963.00548539354,45.01,45.06,44.87,44.87,109963.0055
2014-05-14 11:00:00,44.92,44.96,44.86,44.88,115320.83173874218,44.92,44.96,44.86,44.88,115320.8317
2014-05-14 11:30:00,44.93,44.94,44.81,44.81,112259.21673682868,44.93,44.94,44.81,44.81,112259.2167
2014-05-14 12:00:00,44.81,44.9,44.81,44.88,165837.4792703151,44.81,44.9,44.81,44.88,165837.4793
2014-05-14 12:30:00,44.86,44.98,44.83,44.97,35463.70710549815,44.86,44.98,44.83,44.97,35463.7071
2014-05-14 13:00:00,44.99,45.06,44.98,44.99,31891.82293659906,44.99,45.06,44.98,44.99,31891.8229
2014-05-14 13:30:00,45.0,45.05,44.98,45.01,11736.190840668452,45.0,45.05,44.98,45.01,11736.1908
2014-05-14 14:00:00,45.05,45.11,45.02,45.07,19900.49751243781,45.05,45.11,45.02,45.07,19900.4975
2014-05-14 14:30:00,45.05,45.07,44.87,44.88,37249.6491899477,45.05,45.07,44.87,44.88,37249.6492
2014-05-14 15:00:00,44.9,44.94,44.88,44.89,27554.535017221584,44.9,44.94,44.88,44.89,27554.535
2014-05-14 15:30:00,44.88,44.9,44.8,44.87,122974.86924352596,44.88,44.9,44.8,44.87,122974.8692
2014-05-15 09:30:00,44.71,44.86,44.59,44.67,72968.49087893864,44.71,44.86,44.59,44.67,72968.4909
2014-05-15 10:00:00,44.65,44.65,44.3,44.51,86490.62380405664,44.65,44.65,44.3,44.51,86490.6238
2014-05-15 10:30:00,44.52,44.62,44.47,44.59,56384.74295190713,44.52,44.62,44.47,44.59,56384.743
2014-05-15 11:00:00,44.58,44.6,44.49,44.49,42862.61002678913,44.58,44.6,44.49,44.49,42862.61
2014-05-15 11:30:00,44.49,44.6,44.42,44.46,38525.32210741166,44.49,44.6,44.42,44.46,38525.3221
2014-05-15 12:00:00,44.45,44.52,44.42,44.49,24237.78543181528,44.45,44.52,44.42,44.49,24237.7854
2014-05-15 12:30:00,44.54,44.62,44.51,44.59,18879.95917846664,44.54,44.62,44.51,44.59,18879.9592
2014-05-15 13:00:00,44.6,44.61,44.53,44.58,16583.74792703151,44.6,44.61,44.53,44.58,16583.7479
2014-05-15 13:30:00,44.6,44.65,44.52,44.65,35463.70710549815,44.6,44.65,44.52,44.65,35463.7071
2014-05-15 14:00:00,44.64,44.7,44.58,44.62,26023.72751626483,44.64,44.7,44.58,44.62,26023.7275
2014-05-15 14:30:00,44.64,44.73,44.63,44.69,21431.305013394565,44.64,44.73,44.63,44.69,21431.305
2014-05-15 15:00:00,44.7,44.7,44.61,44.64,27044.265850236,44.7,44.7,44.61,44.64,27044.2659
2014-05-15 15:30:00,44.64,44.77,44.62,44.76,129863.50299783135,44.64,44.77,44.62,44.76,129863.503
2014-05-16 09:30:00,44.71,44.95,44.58,44.76,105880.85214950886,44.71,44.95,44.58,44.76,105880.8521
2014-05-16 10:00:00,44.83,44.84,44.6,44.6,49496.10919760173,44.83,44.84,44.6,44.6,49496.1092
2014-05-16 10:30:00,44.64,44.71,44.62,44.64,26278.86209975762,44.64,44.71,44.62,44.64,26278.8621
2014-05-16 11:00:00,44.64,44.74,44.64,44.67,15818.344176553132,44.64,44.74,44.64,44.67,15818.3442
2014-05-16 11:30:00,44.69,44.72,44.64,44.71,31891.82293659906,44.69,44.72,44.64,44.71,31891.8229
2014-05-16 12:00:00,44.69,44.74,44.67,44.7,19900.49751243781,44.69,44.74,44.67,44.7,19900.4975
2014-05-16 12:30:00,44.67,44.71,44.64,44.66,9950.248756218904,44.67,44.71,44.64,44.66,9950.2488
2014-05-16 13:00:00,44.64,44.67,44.6,44.65,27554.535017221584,44.64,44.67,44.6,44.65,27554.535
2014-05-16 13:30:00,44.66,44.75,44.66,44.71,17859.42084449547,44.66,44.75,44.66,44.71,17859.4208
2014-05-16 14:00:00,44.71,44.83,44.69,44.8,30616.150019135097,44.71,44.83,44.69,44.8,30616.15
2014-05-16 14:30:00,44.81,45.02,44.81,45.02,41842.07169281796,44.81,45.02,44.81,45.02,41842.0717
2014-05-16 15:00:00,45.04,45.14,45.01,45.14,70672.2796275035,45.04,45.14,45.01,45.14,70672.2796
2014-05-16 15:30:00,45.14,45.28,45.14,45.27,264064.2939150402,45.14,45.28,45.14,45.27,264064.2939
2014-05-19 09:30:00,45.13,45.37,45.11,45.22,54598.80086745758,45.13,45.37,45.11,45.22,54598.8009
2014-05-19 10:00:00,45.27,45.52,45.24,45.42,29340.47710167113,45.27,45.52,45.24,45.42,29340.4771
2014-05-19 10:30:00,45.45,45.45,45.31,45.33,41331.802525832376,45.45,45.45,45.31,45.33,41331.8025
2014-05-19 11:00:00,45.33,45.53,45.33,45.48,24237.78543181528,45.33,45.53,45.33,45.48,24237.7854
2014-05-19 11:30:00,45.52,45.58,45.49,45.58,20155.632095930603,45.52,45.58,45.49,45.58,20155.6321
2014-05-19 12:00:00,45.57,45.63,45.54,45.59,47455.0325296594,45.57,45.63,45.54,45.59,47455.0325
2014-05-19 12:30:00,45.57,45.61,45.53,45.58,22451.84334736573,45.57,45.61,45.53,45.58,22451.8433
2014-05-19 13:00:00,45.57,45.58,45.45,45.45,45158.82127822426,45.57,45.58,45.45,45.45,45158.8213
2014-05-19 13:30:00,45.46,45.47,45.36,45.42,34188.03418803419,45.46,45.47,45.36,45.42,34188.0342
2014-05-19 14:00:00,45.41,45.42,45.36,45.39,51282.05128205128,45.41,45.42,45.36,45.39,51282.0513
2014-05-19 14:30:00,45.4,45.4,45.34,45.34,41076.66794233958,45.4,45.4,45.34,45.34,41076.6679
2014-05-19 15:00:00,45.35,45.36,45.29,45.36,45413.955861717055,45.35,45.36,45.29,45.36,45413.9559
2014-05-19 15:30:00,45.36,45.54,45.35,45.49,330909.55479015183,45.36,45.54,45.35,45.49,330909.5548
2014-05-20 09:30:00,45.26,45.47,44.87,44.9,65569.58795764766,45.26,45.47,44.87,44.9,65569.588
2014-05-20 10:00:00,44.91,45.05,44.89,44.96,35718.84168899094,44.91,45.05,44.89,44.96,35718.8417
2014-05-20 10:30:00,45.0,45.09,44.98,45.05,35208.57252200536,45.0,45.09,44.98,45.05,35208.5725
2014-05-20 11:00:00,45.07,45.1,45.02,45.04,19390.228345452226,45.07,45.1,45.02,45.04,19390.2283
2014-05-20 11:30:00,45.02,45.22,45.02,45.1,37249.6491899477,45.02,45.22,45.02,45.1,37249.6492
2014-05-20 12:00:00,45.09,45.1,44.93,44.95,50006.37836458732,45.09,45.1,44.93,44.95,50006.3784
2014-05-20 12:30:00,44.94,44.99,44.88,44.93,22706.977930858528,44.94,44.99,44.88,44.93,22706.9779
2014-05-20 13:00:00,44.93,44.99,44.86,44.88,36229.11085597653,44.93,44.99,44.86,44.88,36229.1109
2014-05-20 13:30:00,44.89,44.93,44.8,44.84,28575.07335119276,44.89,44.93,44.8,44.84,28575.0734
2014-05-20 14:00:00,44.85,45.05,44.85,45.0,37249.6491899477,44.85,45.05,44.85,45.0,37249.6492
2014-05-20 14:30:00,45.04,45.11,45.01,45.1,43628.01377726751,45.04,45.11,45.01,45.1,43628.0138
2014-05-20 15:00:00,45.1,45.29,45.1,45.27,77816.0479653017,45.1,45.29,45.1,45.27,77816.048
2014-05-20 15:30:00,45.27,45.33,45.19,45.2,142109.9630054854,45.27,45.33,45.19,45.2,142109.963
2014-05-21 09:30:00,45.33,45.62,45.2,45.49,76540.37504783773,45.33,45.62,45.2,45.49,76540.375
2014-05-21 10:00:00,45.49,45.54,45.42,45.52,44393.417527745885,45.49,45.54,45.42,45.52,44393.4175
2014-05-21 10:30:00,45.54,45.56,45.45,45.45,55364.20461793596,45.54,45.56,45.45,45.45,55364.2046
2014-05-21 11:00:00,45.45,45.51,45.39,45.42,56639.87753539992,45.45,45.51,45.39,45.42,56639.8775
2014-05-21 11:30:00,45.44,45.46,45.34,45.34,38015.05294042608,45.44,45.46,45.34,45.34,38015.0529
2014-05-21 12:00:00,45.36,45.52,45.36,45.47,38780.45669090445,45.36,45.52,45.36,45.47,38780.4567
2014-05-21 12:30:00,45.47,45.55,45.47,45.54,36994.5146064549,45.47,45.55,45.47,45.54,36994.5146
2014-05-21 13:00:00,45.56,45.63,45.54,45.62,23727.516264829697,45.56,45.63,45.54,45.62,23727.5163
2014-05-21 13:30:00,45.63,45.67,45.61,45.62,42862.61002678913,45.63,45.67,45.61,45.62,42862.61
2014-05-21 14:00:00,45.61,45.72,45.5,45.58,59956.62712080623,45.61,45.72,45.5,45.58,59956.6271
2014-05-21 14:30:00,45.59,45.67,45.55,45.62,40566.398775354,45.59,45.67,45.55,45.62,40566.3988
2014-05-21 15:00:00,45.61,45.64,45.56,45.58,107921.9288174512,45.61,45.64,45.56,45.58,107921.9288
2014-05-21 15:30:00,45.58,45.6,45.52,45.55,92613.85380788366,45.58,45.6,45.52,45.55,92613.8538
2014-05-22 09:30:00,45.45,45.45,45.18,45.33,96440.87256027554,45.45,45.45,45.18,45.33,96440.8726
2014-05-22 10:00:00,45.36,45.38,45.19,45.32,68631.20295956117,45.36,45.38,45.19,45.32,68631.203
2014-05-22 10:30:00,45.31,45.56,45.31,45.56,54598.80086745758,45.31,45.56,45.31,45.56,54598.8009
2014-05-22 11:00:00,45.55,45.6,45.53,45.54,58680.95420334226,45.55,45.6,45.53,45.54,58680.9542
2014-05-22 11:30:00,45.58,45.62,45.56,45.58,31381.553769613474,45.58,45.62,45.56,45.58,31381.5538
2014-05-22 12:00:00,45.6,45.6,45.51,45.53,51792.32044903687,45.6,45.6,45.51,45.53,51792.3204
2014-05-22 12:30:00,45.51,45.56,45.44,45.49,53833.397116979206,45.51,45.56,45.44,45.49,53833.3971
2014-05-22 13:00:00,45.46,45.58,45.45,45.57,40311.264191861206,45.46,45.58,45.45,45.57,40311.2642
2014-05-22 13:30:00,45.6,45.66,45.57,45.62,64549.049623676496,45.6,45.66,45.57,45.62,64549.0496
2014-05-22 14:00:00,45.62,45.63,45.56,45.6,35208.57252200536,45.62,45.63,45.56,45.6,35208.5725
2014-05-22 14:30:00,45.6,45.66,45.58,45.65,88786.83505549177,45.6,45.66,45.58,45.65,88786.8351
2014-05-22 15:00:00,45.66,45.67,45.58,45.63,176042.8626100268,45.66,45.67,45.58,45.63,176042.8626
2014-05-22 15:30:00,45.63,45.68,45.52,45.52,209975.76221456812,45.63,45.68,45.52,45.52,209975.7622
2014-05-23 09:30:00,45.71,45.75,45.42,45.42,80622.52838372241,45.71,45.75,45.42,45.42,80622.5284
2014-05-23 10:00:00,45.46,45.52,45.38,45.52,79091.72088276566,45.46,45.52,45.38,45.52,79091.7209
2014-05-23 10:30:00,45.53,45.64,45.53,45.63,132669.98341625207,45.53,45.64,45.53,45.63,132669.9834
2014-05-23 11:00:00,45.63,45.71,45.62,45.68,34188.03418803419,45.63,45.71,45.62,45.68,34188.0342
2014-05-23 11:30:00,45.69,45.71,45.67,45.69,38270.18752391887,45.69,45.71,45.67,45.69,38270.1875
2014-05-23 12:00:00,45.71,45.74,45.7,45.71,24748.054598800867,45.71,45.74,45.7,45.71,24748.0546
2014-05-23 12:30:00,45.71,45.75,45.7,45.74,48730.70544712336,45.71,45.75,45.7,45.74,48730.7054
2014-05-23 13:00:00,45.73,45.76,45.67,45.67,25513.458349279244,45.73,45.76,45.67,45.67,25513.4583
2014-05-23 13:30:00,45.67,45.73,45.64,45.73,25768.59293277204,45.67,45.73,45.64,45.73,25768.5929
2014-05-23 14:00:00,45.74,45.74,45.7,45.73,35208.57252200536,45.74,45.74,45.7,45.73,35208.5725
2014-05-23 14:30:00,45.74,45.75,45.69,45.73,34188.03418803419,45.74,45.75,45.69,45.73,34188.0342
2014-05-23 15:00:00,45.74,45.8,45.73,45.78,59701.49253731344,45.74,45.8,45.73,45.78,59701.4925
2014-05-23 15:30:00,45.76,45.8,45.73,45.78,133945.65633371603,45.76,45.8,45.73,45.78,133945.6563
2014-05-27 09:30:00,45.88,46.0,45.74,45.75,93124.12297486924,45.88,46.0,45.74,45.75,93124.123
2014-05-27 10:00:00,45.81,46.01,45.8,45.99,84959.81630309988,45.81,46.01,45.8,45.99,84959.8163
2014-05-27 10:30:00,46.0,46.12,46.0,46.12,37504.78377344049,46.0,46.12,46.0,46.12,37504.7838
2014-05-27 11:00:00,46.12,46.16,46.0,46.01,27299.40043372879,46.12,46.16,46.0,46.01,27299.4004
2014-05-27 11:30:00,46.03,46.07,45.96,45.99,29850.74626865672,46.03,46.07,45.96,45.99,29850.7463
2014-05-27 12:00:00,45.97,46.07,45.97,46.01,56895.01211889272,45.97,46.07,45.97,46.01,56895.0121
2014-05-27 12:30:00,46.01,46.11,46.0,46.11,25003.18918229366,46.01,46.11,46.0,46.11,25003.1892
2014-05-27 13:00:00,46.09,46.19,46.08,46.13,87256.02755453502,46.09,46.19,46.08,46.13,87256.0276
2014-05-27 13:30:00,46.13,46.22,46.1,46.21,37249.6491899477,46.13,46.22,46.1,46.21,37249.6492
2014-05-27 14:00:00,46.21,46.24,46.17,46.2,64293.9150401837,46.21,46.24,46.17,46.2,64293.915
2014-05-27 14:30:00,46.19,46.23,46.16,46.2,51026.91669855849,46.19,46.23,46.16,46.2,51026.9167
2014-05-27 15:00:00,46.2,46.23,46.17,46.22,75774.97129735936,46.2,46.23,46.17,46.22,75774.9713
2014-05-27 15:30:00,46.21,46.3,46.17,46.3,197984.4367904069,46.21,46.3,46.17,46.3,197984.4368
2014-05-28 09:30:00,46.28,46.37,46.16,46.23,117872.17757367012,46.28,46.37,46.16,46.23,117872.1776
2014-05-28 10:00:00,46.2,46.29,46.14,46.25,91083.0463069269,46.2,46.29,46.14,46.25,91083.0463
2014-05-28 10:30:00,46.26,46.28,46.16,46.25,39290.72585789004,46.26,46.28,46.16,46.25,39290.7259
2014-05-28 11:00:00,46.26,46.34,46.25,46.32,60722.03087128461,46.26,46.34,46.25,46.32,60722.0309
2014-05-28 11:30:00,46.33,46.52,46.32,46.52,141599.6938384998,46.33,46.52,46.32,46.52,141599.6938
2014-05-28 12:00:00,46.51,46.57,46.5,46.54,109963.00548539354,46.51,46.57,46.5,46.54,109963.0055
2014-05-28 12:30:00,46.53,46.68,46.53,46.6,83684.14338563592,46.53,46.68,46.53,46.6,83684.1434
2014-05-28 13:00:00,46.6,46.6,46.54,46.57,31891.82293659906,46.6,46.6,46.54,46.57,31891.8229
2014-05-28 13:30:00,46.58,46.6,46.52,46.56,33932.899604541395,46.58,46.6,46.52,46.56,33932.8996
2014-05-28 14:00:00,46.55,46.56,46.47,46.47,33932.899604541395,46.55,46.56,46.47,46.47,33932.8996
2014-05-28 14:30:00,46.48,46.48,46.43,46.45,28319.93876769996,46.48,46.48,46.43,46.45,28319.9388
2014-05-28 15:00:00,46.46,46.47,46.42,46.43,32912.361270570225,46.46,46.47,46.42,46.43,32912.3613
2014-05-28 15:30:00,46.44,46.47,46.3,46.3,120933.79257558363,46.44,46.47,46.3,46.3,120933.7926
2014-05-29 09:30:00,46.32,46.52,46.1,46.41,19900.49751243781,46.32,46.52,46.1,46.41,19900.4975
2014-05-29 10:00:00,46.4,46.43,46.3,46.41,34953.437938512565,46.4,46.43,46.3,46.41,34953.4379
2014-05-29 10:30:00,46.39,46.52,46.39,46.5,29595.611685163927,46.39,46.52,46.39,46.5,29595.6117
2014-05-29 11:00:00,46.5,46.54,46.45,46.5,20921.03584640898,46.5,46.54,46.45,46.5,20921.0358
2014-05-29 11:30:00,46.52,46.54,46.4,46.41,23217.247097844112,46.52,46.54,46.4,46.41,23217.2471
2014-05-29 12:00:00,46.41,46.47,46.39,46.4,19135.09376195944,46.41,46.47,46.39,46.4,19135.0938
2014-05-29 12:30:00,46.4,46.41,46.36,46.38,14287.536675596377,46.4,46.41,46.36,46.38,14287.5367
2014-05-29 13:00:00,46.38,46.38,46.29,46.31,47710.16711315219,46.38,46.38,46.29,46.31,47710.1671
2014-05-29 13:30:00,46.32,46.38,46.32,46.36,20665.901262916188,46.32,46.38,46.32,46.36,20665.9013
2014-05-29 14:00:00,46.35,46.38,46.32,46.34,25258.32376578645,46.35,46.38,46.32,46.34,25258.3238
2014-05-29 14:30:00,46.36,46.44,46.36,46.43,36229.11085597653,46.36,46.44,46.36,46.43,36229.1109
2014-05-29 15:00:00,46.42,46.55,46.42,46.54,51026.91669855849,46.42,46.55,46.42,46.54,51026.9167
2014-05-29 15:30:00,46.55,46.63,46.52,46.61,139048.34800357188,46.55,46.63,46.52,46.61,139048.348
2014-05-30 09:30:00,45.99,46.74,45.99,46.61,77050.64421482332,45.99,46.74,45.99,46.61,77050.6442
2014-05-30 10:00:00,46.62,46.76,46.61,46.74,53067.99336650083,46.62,46.76,46.61,46.74,53067.9934
2014-05-30 10:30:00,46.75,46.79,46.65,46.75,45924.22502870264,46.75,46.79,46.65,46.75,45924.225
2014-05-30 11:00:00,46.74,46.78,46.64,46.64,38270.18752391887,46.74,46.78,46.64,46.64,38270.1875
2014-05-30 11:30:00,46.66,46.73,46.66,46.67,46179.35961219543,46.66,46.73,46.66,46.67,46179.3596
2014-05-30 12:00:00,46.65,46.69,46.61,46.66,34953.437938512565,46.65,46.69,46.61,46.66,34953.4379
2014-05-30 12:30:00,46.65,46.66,46.59,46.62,33677.7650210486,46.65,46.66,46.59,46.62,33677.765
2014-05-30 13:00:00,46.61,46.7,46.6,46.68,34698.30335501977,46.61,46.7,46.6,46.68,34698.3034
2014-05-30 13:30:00,46.67,46.74,46.63,46.74,29085.34251817834,46.67,46.74,46.63,46.74,29085.3425
2014-05-30 14:00:00,46.72,46.77,46.67,46.76,46434.49419568823,46.72,46.77,46.67,46.76,46434.4942
2014-05-30 14:30:00,46.75,46.8,46.72,46.76,43628.01377726751,46.75,46.8,46.72,46.76,43628.0138
2014-05-30 15:00:00,46.74,46.76,46.71,46.76,65824.72254114045,46.74,46.76,46.71,46.76,65824.7225
2014-05-30 15:30:00,46.76,46.93,46.76,46.88,320704.17145044013,46.76,46.93,46.76,46.88,320704.1715
2014-06-02 09:30:00,46.91,47.02,46.64,46.68,84194.4125526215,46.91,47.02,46.64,46.68,84194.4126
2014-06-02 10:00:00,46.63,46.79,46.58,46.74,52047.45503252966,46.63,46.79,46.58,46.74,52047.455
2014-06-02 10:30:00,46.71,46.85,46.7,46.84,37504.78377344049,46.71,46.85,46.7,46.84,37504.7838
2014-06-02 11:00:00,46.84,47.01,46.83,46.96,55619.33920142875,46.84,47.01,46.83,46.96,55619.3392
2014-06-02 11:30:00,46.98,47.0,46.91,46.91,47199.8979461666,46.98,47.0,46.91,46.91,47199.8979
2014-06-02 12:00:00,46.91,46.91,46.82,46.88,26278.86209975762,46.91,46.91,46.82,46.88,26278.8621
2014-06-02 12:30:00,46.89,46.92,46.79,46.79,68120.93379257558,46.89,46.92,46.79,46.79,68120.9338
2014-06-02 13:00:00,46.79,46.87,46.79,46.83,34443.16877152698,46.79,46.87,46.79,46.83,34443.1688
2014-06-02 13:30:00,46.83,46.85,46.79,46.84,49240.97461410894,46.83,46.85,46.79,46.84,49240.9746
2014-06-02 14:00:00,46.84,46.89,46.83,46.85,20410.7666794234,46.84,46.89,46.83,46.85,20410.7667
2014-06-02 14:30:00,46.87,46.89,46.83,46.87,27809.669600714376,46.87,46.89,46.83,46.87,27809.6696
2014-06-02 15:00:00,46.86,46.9,46.81,46.88,43628.01377726751,46.86,46.9,46.81,46.88,43628.0138
2014-06-02 15:30:00,46.88,46.94,46.88,46.93,112259.21673682868,46.88,46.94,46.88,46.93,112259.2167
2014-06-03 09:30:00,46.6,46.97,46.6,46.88,56895.01211889272,46.6,46.97,46.6,46.88,56895.0121
2014-06-03 10:00:00,46.9,46.96,46.88,46.9,36994.5146064549,46.9,46.96,46.88,46.9,36994.5146
2014-06-03 10:30:00,46.91,46.96,46.79,46.82,63273.37670621253,46.91,46.96,46.79,46.82,63273.3767
2014-06-03 11:00:00,46.82,46.87,46.8,46.87,53833.397116979206,46.82,46.87,46.8,46.87,53833.3971
2014-06-03 11:30:00,46.85,46.93,46.82,46.9,117617.04299017732,46.85,46.93,46.82,46.9,117617.043
2014-06-03 12:00:00,46.92,46.99,46.9,46.99,46179.35961219543,46.92,46.99,46.9,46.99,46179.3596
2014-06-03 12:30:00,46.98,47.03,46.98,47.02,24748.054598800867,46.98,47.03,46.98,47.02,24748.0546
2014-06-03 13:00:00,47.03,47.03,46.98,47.0,28575.07335119276,47.03,47.03,46.98,47.0,28575.0734
2014-06-03 13:30:00,46.99,47.02,46.98,47.01,25513.458349279244,46.99,47.02,46.98,47.01,25513.4583
2014-06-03 14:00:00,47.01,47.12,47.01,47.06,58936.088786835055,47.01,47.12,47.01,47.06,58936.0888
2014-06-03 14:30:00,47.06,47.07,47.01,47.06,30871.28460262789,47.06,47.07,47.01,47.06,30871.2846
2014-06-03 15:00:00,47.05,47.1,47.02,47.1,46689.62877918102,47.05,47.1,47.02,47.1,46689.6288
2014-06-03 15:30:00,47.11,47.25,47.11,47.22,223497.89513968612,47.11,47.25,47.11,47.22,223497.8951
2014-06-04 09:30:00,47.05,47.17,46.82,46.9,83173.87421865034,47.05,47.17,46.82,46.9,83173.8742
2014-06-04 10:00:00,46.9,46.97,46.84,46.84,72458.22171195305,46.9,46.97,46.84,46.84,72458.2217
2014-06-04 10:30:00,46.84,46.89,46.81,46.87,58680.95420334226,46.84,46.89,46.81,46.87,58680.9542
2014-06-04 11:00:00,46.87,46.88,46.77,46.84,54853.935450950376,46.87,46.88,46.77,46.84,54853.9355
2014-06-04 11:30:00,46.83,46.85,46.72,46.76,48220.43628013777,46.83,46.85,46.72,46.76,48220.4363
2014-06-04 12:00:00,46.76,46.84,46.74,46.78,71182.54879448909,46.76,46.84,46.74,46.78,71182.5488
2014-06-04 12:30:00,46.78,46.79,46.72,46.78,61232.300038270194,46.78,46.79,46.72,46.78,61232.3
2014-06-04 13:00:00,46.79,46.8,46.71,46.79,81643.06671769358,46.79,46.8,46.71,46.79,81643.0667
2014-06-04 13:30:00,46.78,46.89,46.78,46.89,56384.74295190713,46.78,46.89,46.78,46.89,56384.743
2014-06-04 14:00:00,46.87,46.92,46.78,46.81,143895.90508993494,46.87,46.92,46.78,46.81,143895.9051
2014-06-04 14:30:00,46.81,46.81,46.7,46.71,73223.62546243143,46.81,46.81,46.7,46.71,73223.6255
2014-06-04 15:00:00,46.7,46.81,46.7,46.79,90827.91172343412,46.7,46.81,46.7,46.79,90827.9117
2014-06-04 15:30:00,46.79,46.83,46.75,46.81,419696.3898456436,46.79,46.83,46.75,46.81,419696.3898
2014-06-05 09:30:00,46.74,46.92,46.57,46.62,53323.12794999362,46.74,46.92,46.57,46.62,53323.1279
2014-06-05 10:00:00,46.64,46.66,46.48,46.63,41842.07169281796,46.64,46.66,46.48,46.63,41842.0717
2014-06-05 10:30:00,46.65,46.72,46.59,46.65,36994.5146064549,46.65,46.72,46.59,46.65,36994.5146
2014-06-05 11:00:00,46.64,46.71,46.58,46.67,37504.78377344049,46.64,46.71,46.58,46.67,37504.7838
2014-06-05 11:30:00,46.69,46.9,46.69,46.87,58170.68503635668,46.69,46.9,46.69,46.87,58170.685
2014-06-05 12:00:00,46.89,46.96,46.88,46.88,38270.18752391887,46.89,46.96,46.88,46.88,38270.1875
2014-06-05 12:30:00,46.88,46.94,46.81,46.81,62252.83837224136,46.88,46.94,46.81,46.81,62252.8384
2014-06-05 13:00:00,46.83,46.86,46.73,46.73,65824.72254114045,46.83,46.86,46.73,46.73,65824.7225
2014-06-05 13:30:00,46.75,46.78,46.71,46.73,45669.09044520985,46.75,46.78,46.71,46.73,45669.0904
2014-06-05 14:00:00,46.74,46.78,46.64,46.66,113534.88965429264,46.74,46.78,46.64,46.66,113534.8897
2014-06-05 14:30:00,46.67,46.74,46.64,46.64,68376.06837606838,46.67,46.74,46.64,46.64,68376.0684
2014-06-05 15:00:00,46.65,46.73,46.62,46.65,69906.87587702513,46.65,46.73,46.62,46.65,69906.8759
2014-06-05 15:30:00,46.65,46.74,46.65,46.7,202321.7247097844,46.65,46.74,46.65,46.7,202321.7247
2014-06-06 09:30:00,46.99,46.99,46.65,46.83,75519.83671386656,46.99,46.99,46.65,46.83,75519.8367
2014-06-06 10:00:00,46.85,46.91,46.83,46.88,29340.47710167113,46.85,46.91,46.83,46.88,29340.4771
2014-06-06 10:30:00,46.87,46.9,46.82,46.82,32912.361270570225,46.87,46.9,46.82,46.82,32912.3613
2014-06-06 11:00:00,46.85,46.92,46.82,46.84,26789.131266743207,46.85,46.92,46.82,46.84,26789.1313
2014-06-06 11:30:00,46.84,46.89,46.82,46.86,30616.150019135097,46.84,46.89,46.82,46.86,30616.15
2014-06-06 12:00:00,46.87,46.87,46.83,46.83,14797.805842581964,46.87,46.87,46.83,46.83,14797.8058
2014-06-06 12:30:00,46.85,46.88,46.82,46.82,42352.340859803546,46.85,46.88,46.82,46.82,42352.3409
2014-06-06 13:00:00,46.81,46.82,46.72,46.78,32912.361270570225,46.81,46.82,46.72,46.78,32912.3613
2014-06-06 13:30:00,46.79,46.79,46.73,46.76,20410.7666794234,46.79,46.79,46.73,46.76,20410.7667
2014-06-06 14:00:00,46.76,46.83,46.74,46.83,16838.8825105243,46.76,46.83,46.74,46.83,16838.8825
2014-06-06 14:30:00,46.82,46.88,46.81,46.87,37759.91835693328,46.82,46.88,46.81,46.87,37759.9184
2014-06-06 15:00:00,46.87,46.93,46.84,46.92,43372.87919377472,46.87,46.93,46.84,46.92,43372.8792
2014-06-06 15:30:00,46.92,46.93,46.85,46.89,98992.21839520348,46.92,46.93,46.85,46.89,98992.2184
2014-06-09 09:30:00,46.8,47.1,46.69,47.07,123995.40757749714,46.8,47.1,46.69,47.07,123995.4076
2014-06-09 10:00:00,47.07,47.17,47.03,47.14,31891.82293659906,47.07,47.17,47.03,47.14,31891.8229
2014-06-09 10:30:00,47.12,47.18,47.1,47.16,22196.708763872943,47.12,47.18,47.1,47.16,22196.7088
2014-06-09 11:00:00,47.17,47.18,47.11,47.14,64804.18420716929,47.17,47.18,47.11,47.14,64804.1842
2014-06-09 11:30:00,47.13,47.21,47.13,47.16,55874.473784921545,47.13,47.21,47.13,47.16,55874.4738
2014-06-09 12:00:00,47.16,47.19,47.15,47.17,22962.11251435132,47.16,47.19,47.15,47.17,22962.1125
2014-06-09 12:30:00,47.17,47.25,47.17,47.18,70162.01046051792,47.17,47.25,47.17,47.18,70162.0105
2014-06-09 13:00:00,47.2,47.25,47.19,47.19,27044.265850236,47.2,47.25,47.19,47.19,27044.2659
2014-06-09 13:30:00,47.19,47.21,47.12,47.14,46434.49419568823,47.19,47.21,47.12,47.14,46434.4942
2014-06-09 14:00:00,47.12,47.14,47.01,47.01,28064.80418420717,47.12,47.14,47.01,47.01,28064.8042
2014-06-09 14:30:00,47.02,47.02,46.97,46.98,23727.516264829697,47.02,47.02,46.97,46.98,23727.5163
2014-06-09 15:00:00,46.99,47.06,46.99,47.03,62252.83837224136,46.99,47.06,46.99,47.03,62252.8384
2014-06-09 15:30:00,47.01,47.05,46.99,47.03,103074.37173108816,47.01,47.05,46.99,47.03,103074.3717
2014-06-10 09:30:00,46.89,46.98,46.63,46.66,52047.45503252966,46.89,46.98,46.63,46.66,52047.455
2014-06-10 10:00:00,46.67,46.7,46.55,46.65,23472.381681336905,46.67,46.7,46.55,46.65,23472.3817
2014-06-10 10:30:00,46.66,46.69,46.59,46.67,15308.075009567548,46.66,46.69,46.59,46.67,15308.075
2014-06-10 11:00:00,46.67,46.71,46.64,46.68,45158.82127822426,46.67,46.71,46.64,46.68,45158.8213
2014-06-10 11:30:00,46.7,46.75,46.68,46.68,16583.74792703151,46.7,46.75,46.68,46.68,16583.7479
2014-06-10 12:00:00,46.67,46.7,46.63,46.7,23217.247097844112,46.67,46.7,46.63,46.7,23217.2471
2014-06-10 12:30:00,46.69,46.7,46.64,46.65,12501.59459114683,46.69,46.7,46.64,46.65,12501.5946
2014-06-10 13:00:00,46.67,46.67,46.63,46.65,24237.78543181528,46.67,46.67,46.63,46.65,24237.7854
2014-06-10 13:30:00,46.65,46.73,46.64,46.73,9950.248756218904,46.65,46.73,46.64,46.73,9950.2488
2014-06-10 14:00:00,46.74,46.85,46.74,46.83,37249.6491899477,46.74,46.85,46.74,46.83,37249.6492
2014-06-10 14:30:00,46.85,46.85,46.76,46.8,31126.41918612068,46.85,46.85,46.76,46.8,31126.4192
2014-06-10 15:00:00,46.81,46.91,46.81,46.89,43372.87919377472,46.81,46.91,46.81,46.89,43372.8792
2014-06-10 15:30:00,46.89,46.91,46.82,46.85,206914.14721265467,46.89,46.91,46.82,46.85,206914.1472
2014-06-11 09:30:00,46.65,47.03,46.5,46.52,29340.47710167113,46.65,47.03,46.5,46.52,29340.4771
2014-06-11 10:00:00,46.52,46.63,46.47,46.53,28319.93876769996,46.52,46.63,46.47,46.53,28319.9388
2014-06-11 10:30:00,46.5,46.6,46.48,46.49,19900.49751243781,46.5,46.6,46.48,46.49,19900.4975
2014-06-11 11:00:00,46.52,46.6,46.51,46.52,13011.863758132416,46.52,46.6,46.51,46.52,13011.8638
2014-06-11 11:30:00,46.55,46.6,46.49,46.58,30616.150019135097,46.55,46.6,46.49,46.58,30616.15
2014-06-11 12:00:00,46.6,46.61,46.55,46.61,11736.190840668452,46.6,46.61,46.55,46.61,11736.1908
2014-06-11 12:30:00,46.62,46.63,46.59,46.61,8164.306671769359,46.62,46.63,46.59,46.61,8164.3067
2014-06-11 13:00:00,46.61,46.61,46.55,46.61,14287.536675596377,46.61,46.61,46.55,46.61,14287.5367
2014-06-11 13:30:00,46.63,46.63,46.56,46.6,14797.805842581964,46.63,46.63,46.56,46.6,14797.8058
2014-06-11 14:00:00,46.6,46.61,46.53,46.6,11225.921673682868,46.6,46.61,46.53,46.6,11225.9217
2014-06-11 14:30:00,46.58,46.62,46.56,46.57,25513.458349279244,46.58,46.62,46.56,46.57,25513.4583
2014-06-11 15:00:00,46.57,46.61,46.54,46.61,20921.03584640898,46.57,46.61,46.54,46.61,20921.0358
2014-06-11 15:30:00,46.62,46.65,46.52,46.57,70927.4142109963,46.62,46.65,46.52,46.57,70927.4142
2014-06-12 09:30:00,46.51,46.51,46.22,46.29,59446.35795382065,46.51,46.51,46.22,46.29,59446.358
2014-06-12 10:00:00,46.29,46.35,46.21,46.23,31126.41918612068,46.29,46.35,46.21,46.23,31126.4192
2014-06-12 10:30:00,46.23,46.26,46.16,46.26,17604.28626100268,46.23,46.26,46.16,46.26,17604.2863
2014-06-12 11:00:00,46.2,46.39,46.2,46.39,19135.09376195944,46.2,46.39,46.2,46.39,19135.0938
2014-06-12 11:30:00,46.4,46.42,46.28,46.28,32402.092103584644,46.4,46.42,46.28,46.28,32402.0921
2014-06-12 12:00:00,46.29,46.38,46.25,46.35,22962.11251435132,46.29,46.38,46.25,46.35,22962.1125
2014-06-12 12:30:00,46.36,46.38,46.27,46.31,21176.170429901773,46.36,46.38,46.27,46.31,21176.1704
2014-06-12 13:00:00,46.29,46.31,46.23,46.27,39545.86044138283,46.29,46.31,46.23,46.27,39545.8604
2014-06-12 13:30:00,46.27,46.27,46.14,46.18,65314.45337415487,46.27,46.27,46.14,46.18,65314.4534
2014-06-12 14:00:00,46.16,46.21,46.12,46.2,42607.47544329634,46.16,46.21,46.12,46.2,42607.4754
2014-06-12 14:30:00,46.17,46.23,46.15,46.17,39290.72585789004,46.17,46.23,46.15,46.17,39290.7259
2014-06-12 15:00:00,46.18,46.26,46.16,46.2,38780.45669090445,46.18,46.26,46.16,46.2,38780.4567
2014-06-12 15:30:00,46.21,46.31,46.18,46.3,75264.70213037377,46.21,46.31,46.18,46.3,75264.7021
2014-06-13 09:30:00,46.48,46.48,46.24,46.35,43372.87919377472,46.48,46.48,46.24,46.35,43372.8792
2014-06-13 10:00:00,46.36,46.4,46.23,46.36,53323.12794999362,46.36,46.4,46.23,46.36,53323.1279
2014-06-13 10:30:00,46.38,46.5,46.37,46.5,17859.42084449547,46.38,46.5,46.37,46.5,17859.4208
2014-06-13 11:00:00,46.52,46.52,46.4,46.41,22196.708763872943,46.52,46.52,46.4,46.41,22196.7088
2014-06-13 11:30:00,46.41,46.43,46.36,46.37,11225.921673682868,46.41,46.43,46.36,46.37,11225.9217
2014-06-13 12:00:00,46.38,46.45,46.38,46.38,12756.729174639622,46.38,46.45,46.38,46.38,12756.7292
2014-06-13 12:30:00,46.36,46.36,46.3,46.32,11481.05625717566,46.36,46.36,46.3,46.32,11481.0563
2014-06-13 13:00:00,46.32,46.34,46.25,46.27,45413.955861717055,46.32,46.34,46.25,46.27,45413.9559
2014-06-13 13:30:00,46.26,46.3,46.23,46.29,15818.344176553132,46.26,46.3,46.23,46.29,15818.3442
2014-06-13 14:00:00,46.29,46.32,46.26,46.32,8674.575838754943,46.29,46.32,46.26,46.32,8674.5758
2014-06-13 14:30:00,46.32,46.32,46.26,46.29,9439.97958923332,46.32,46.32,46.26,46.29,9439.9796
2014-06-13 15:00:00,46.29,46.33,46.23,46.23,21176.170429901773,46.29,46.33,46.23,46.23,21176.1704
2014-06-13 15:30:00,46.23,46.3,46.2,46.3,88531.70047199898,46.23,46.3,46.2,46.3,88531.7005
2014-06-16 09:30:00,46.41,46.75,46.39,46.64,34698.30335501977,46.41,46.75,46.39,46.64,34698.3034
2014-06-16 10:00:00,46.6,46.63,46.36,46.54,52302.58961602245,46.6,46.63,46.36,46.54,52302.5896
2014-06-16 10:30:00,46.54,46.56,46.44,46.47,15308.075009567548,46.54,46.56,46.44,46.47,15308.075
2014-06-16 11:00:00,46.45,46.45,46.25,46.25,29085.34251817834,46.45,46.45,46.25,46.25,29085.3425
2014-06-16 11:30:00,46.24,46.24,46.11,46.12,25768.59293277204,46.24,46.24,46.11,46.12,25768.5929
2014-06-16 12:00:00,46.11,46.22,46.11,46.19,35973.976272483735,46.11,46.22,46.11,46.19,35973.9763
2014-06-16 12:30:00,46.18,46.19,46.12,46.16,20155.632095930603,46.18,46.19,46.12,46.16,20155.6321
2014-06-16 13:00:00,46.17,46.25,46.14,46.21,34953.437938512565,46.17,46.25,46.14,46.21,34953.4379
2014-06-16 13:30:00,46.23,46.27,46.19,46.2,25513.458349279244,46.23,46.27,46.19,46.2,25513.4583
2014-06-16 14:00:00,46.22,46.25,46.18,46.19,34953.437938512565,46.22,46.25,46.18,46.19,34953.4379
2014-06-16 14:30:00,46.19,46.2,46.11,46.11,40056.129608368414,46.19,46.2,46.11,46.11,40056.1296
2014-06-16 15:00:00,46.11,46.13,46.04,46.1,63528.511289705326,46.11,46.13,46.04,46.1,63528.5113
2014-06-16 15:30:00,46.1,46.17,46.08,46.16,163796.40260237275,46.1,46.17,46.08,46.16,163796.4026
2014-06-17 09:30:00,46.2,46.43,46.12,46.35,126546.75341242508,46.2,46.43,46.12,46.35,126546.7534
2014-06-17 10:00:00,46.39,46.55,46.28,46.39,96440.87256027554,46.39,46.55,46.28,46.39,96440.8726
2014-06-17 10:30:00,46.4,46.46,46.22,46.37,53323.12794999362,46.4,46.46,46.22,46.37,53323.1279
2014-06-17 11:00:00,46.38,46.61,46.35,46.57,38525.32210741166,46.38,46.61,46.35,46.57,38525.3221
2014-06-17 11:30:00,46.57,46.67,46.56,46.62,33932.899604541395,46.57,46.67,46.56,46.62,33932.8996
2014-06-17 12:00:00,46.61,46.67,46.54,46.54,60977.1654547774,46.61,46.67,46.54,46.54,60977.1655
2014-06-17 12:30:00,46.56,46.7,46.56,46.63,30105.880852149512,46.56,46.7,46.56,46.63,30105.8809
2014-06-17 13:00:00,46.65,46.67,46.58,46.6,34443.16877152698,46.65,46.67,46.58,46.6,34443.1688
2014-06-17 13:30:00,46.6,46.62,46.51,46.53,40311.264191861206,46.6,46.62,46.51,46.53,40311.2642
2014-06-17 14:00:00,46.52,46.58,46.49,46.53,41842.07169281796,46.52,46.58,46.49,46.53,41842.0717
2014-06-17 14:30:00,46.54,46.58,46.47,46.54,30871.28460262789,46.54,46.58,46.47,46.54,30871.2846
2014-06-17 15:00:00,46.54,46.54,46.37,46.37,57660.41586937109,46.54,46.54,46.37,46.37,57660.4159
2014-06-17 15:30:00,46.37,46.48,46.35,46.38,164051.53718586554,46.37,46.48,46.35,46.38,164051.5372
2014-06-18 09:30:00,46.48,46.51,46.32,46.38,41842.07169281796,46.48,46.51,46.32,46.38,41842.0717
2014-06-18 10:00:00,46.38,46.47,46.36,46.47,73989.02921290981,46.38,46.47,46.36,46.47,73989.0292
2014-06-18 10:30:00,46.44,46.51,46.35,46.36,52557.72419951524,46.44,46.51,46.35,46.36,52557.7242
2014-06-18 11:00:00,46.34,46.42,46.32,46.34,55619.33920142875,46.34,46.42,46.32,46.34,55619.3392
2014-06-18 11:30:00,46.37,46.42,46.35,46.4,13777.267508610792,46.37,46.42,46.35,46.4,13777.2675
2014-06-18 12:00:00,46.39,46.4,46.32,46.36,19390.228345452226,46.39,46.4,46.32,46.36,19390.2283
2014-06-18 12:30:00,46.36,46.47,46.36,46.45,24748.054598800867,46.36,46.47,46.36,46.45,24748.0546
2014-06-18 13:00:00,46.45,46.45,46.38,46.39,16583.74792703151,46.45,46.45,46.38,46.39,16583.7479
2014-06-18 13:30:00,46.4,46.4,46.34,46.37,27044.265850236,46.4,46.4,46.34,46.37,27044.2659
2014-06-18 14:00:00,46.36,46.56,46.3,46.54,36994.5146064549,46.36,46.56,46.3,46.54,36994.5146
2014-06-18 14:30:00,46.56,46.63,46.52,46.63,34443.16877152698,46.56,46.63,46.52,46.63,34443.1688
2014-06-18 15:00:00,46.63,46.71,46.63,46.71,32146.95752009185,46.63,46.71,46.63,46.71,32146.9575
2014-06-18 15:30:00,46.7,46.79,46.67,46.68,111493.8129863503,46.7,46.79,46.67,46.68,111493.813
2014-06-19 09:30:00,46.86,46.86,46.5,46.61,44903.68669473147,46.86,46.86,46.5,46.61,44903.6867
2014-06-19 10:00:00,46.61,46.67,46.48,46.63,27044.265850236,46.61,46.67,46.48,46.63,27044.2659
2014-06-19 10:30:00,46.59,46.6,46.47,46.5,25513.458349279244,46.59,46.6,46.47,46.5,25513.4583
2014-06-19 11:00:00,46.46,46.6,46.46,46.58,55364.20461793596,46.46,46.6,46.46,46.58,55364.2046
2014-06-19 11:30:00,46.56,46.62,46.54,46.6,16838.8825105243,46.56,46.62,46.54,46.6,16838.8825
2014-06-19 12:00:00,46.6,46.66,46.6,46.62,28575.07335119276,46.6,46.66,46.6,46.62,28575.0734
2014-06-19 12:30:00,46.62,46.63,46.55,46.56,20155.632095930603,46.62,46.63,46.55,46.56,20155.6321
2014-06-19 13:00:00,46.56,46.58,46.53,46.58,10970.787090190075,46.56,46.58,46.53,46.58,10970.7871
2014-06-19 13:30:00,46.57,46.62,46.54,46.56,24748.054598800867,46.57,46.62,46.54,46.56,24748.0546
2014-06-19 14:00:00,46.57,46.6,46.5,46.6,22706.977930858528,46.57,46.6,46.5,46.6,22706.9779
2014-06-19 14:30:00,46.57,46.67,46.55,46.65,15818.344176553132,46.57,46.67,46.55,46.65,15818.3442
2014-06-19 15:00:00,46.64,46.67,46.63,46.67,21941.57418038015,46.64,46.67,46.63,46.67,21941.5742
2014-06-19 15:30:00,46.68,46.71,46.64,46.67,66079.85712463324,46.68,46.71,46.64,46.67,66079.8571
2014-06-20 09:30:00,46.81,46.97,46.76,46.85,434749.3302717183,46.81,46.97,46.76,46.85,434749.3303
2014-06-20 10:00:00,46.84,46.9,46.81,46.88,30361.015435642305,46.84,46.9,46.81,46.88,30361.0154
2014-06-20 10:30:00,46.89,46.91,46.85,46.9,27554.535017221584,46.89,46.91,46.85,46.9,27554.535
2014-06-20 11:00:00,46.9,46.94,46.88,46.89,28319.93876769996,46.9,46.94,46.88,46.89,28319.9388
2014-06-20 11:30:00,46.85,46.94,46.85,46.91,16328.613343538718,46.85,46.94,46.85,46.91,16328.6133
2014-06-20 12:00:00,46.91,46.93,46.82,46.87,16838.8825105243,46.91,46.93,46.82,46.87,16838.8825
2014-06-20 12:30:00,46.86,46.88,46.82,46.87,6888.633754305396,46.86,46.88,46.82,46.87,6888.6338
2014-06-20 13:00:00,46.83,46.85,46.74,46.77,16073.478760045926,46.83,46.85,46.74,46.77,16073.4788
2014-06-20 13:30:00,46.76,46.77,46.7,46.71,32402.092103584644,46.76,46.77,46.7,46.71,32402.0921
2014-06-20 14:00:00,46.7,46.73,46.66,46.66,53323.12794999362,46.7,46.73,46.66,46.66,53323.1279
2014-06-20 14:30:00,46.68,46.71,46.66,46.67,35973.976272483735,46.68,46.71,46.66,46.67,35973.9763
2014-06-20 15:00:00,46.67,46.72,46.67,46.7,57915.550452863885,46.67,46.72,46.67,46.7,57915.5505
2014-06-20 15:30:00,46.71,46.88,46.68,46.87,189820.1301186376,46.71,46.88,46.68,46.87,189820.1301
2014-06-23 09:30:00,46.79,46.96,46.67,46.89,31126.41918612068,46.79,46.96,46.67,46.89,31126.4192
2014-06-23 10:00:00,46.88,46.94,46.83,46.9,49240.97461410894,46.88,46.94,46.83,46.9,49240.9746
2014-06-23 10:30:00,46.89,46.98,46.89,46.98,38270.18752391887,46.89,46.98,46.89,46.98,38270.1875
2014-06-23 11:00:00,46.96,47.05,46.96,47.0,77560.9133818089,46.96,47.05,46.96,47.0,77560.9134
2014-06-23 11:30:00,46.99,47.06,46.99,47.03,50516.6475315729,46.99,47.06,46.99,47.03,50516.6475
2014-06-23 12:00:00,47.03,47.05,47.01,47.04,20155.632095930603,47.03,47.05,47.01,47.04,20155.6321
2014-06-23 12:30:00,47.03,47.06,47.01,47.06,36739.38002296211,47.03,47.06,47.01,47.06,36739.38
2014-06-23 13:00:00,47.05,47.07,46.99,47.0,33932.899604541395,47.05,47.07,46.99,47.0,33932.8996
2014-06-23 13:30:00,47.0,47.05,46.99,47.04,48220.43628013777,47.0,47.05,46.99,47.04,48220.4363
2014-06-23 14:00:00,47.03,47.06,47.02,47.03,27299.40043372879,47.03,47.06,47.02,47.03,27299.4004
2014-06-23 14:30:00,47.03,47.06,47.01,47.04,30616.150019135097,47.03,47.06,47.01,47.04,30616.15
2014-06-23 15:00:00,47.05,47.06,47.02,47.03,42862.61002678913,47.05,47.06,47.02,47.03,42862.61
2014-06-23 15:30:00,47.02,47.07,47.02,47.04,77305.77879831611,47.02,47.07,47.02,47.04,77305.7788
2014-06-24 09:30:00,47.03,47.13,46.94,47.13,68376.06837606838,47.03,47.13,46.94,47.13,68376.0684
2014-06-24 10:00:00,47.16,47.28,47.13,47.28,46434.49419568823,47.16,47.28,47.13,47.28,46434.4942
2014-06-24 10:30:00,47.28,47.37,47.26,47.35,37249.6491899477,47.28,47.37,47.26,47.35,37249.6492
2014-06-24 11:00:00,47.35,47.38,47.31,47.37,36994.5146064549,47.35,47.38,47.31,47.37,36994.5146
2014-06-24 11:30:00,47.37,47.39,47.28,47.34,33167.49585406302,47.37,47.39,47.28,47.34,33167.4959
2014-06-24 12:00:00,47.36,47.37,47.33,47.37,20155.632095930603,47.36,47.37,47.33,47.37,20155.6321
2014-06-24 12:30:00,47.37,47.37,47.3,47.31,24748.054598800867,47.37,47.37,47.3,47.31,24748.0546
2014-06-24 13:00:00,47.3,47.31,47.14,47.19,76540.37504783773,47.3,47.31,47.14,47.19,76540.375
2014-06-24 13:30:00,47.19,47.24,47.14,47.14,28830.207934685543,47.19,47.24,47.14,47.14,28830.2079
2014-06-24 14:00:00,47.14,47.21,47.1,47.1,27044.265850236,47.14,47.21,47.1,47.1,27044.2659
2014-06-24 14:30:00,47.09,47.18,47.06,47.18,23472.381681336905,47.09,47.18,47.06,47.18,23472.3817
2014-06-24 15:00:00,47.17,47.17,47.03,47.03,113534.88965429264,47.17,47.17,47.03,47.03,113534.8897
2014-06-24 15:30:00,47.04,47.08,47.02,47.05,174767.18969256282,47.04,47.08,47.02,47.05,174767.1897
2014-06-25 09:30:00,46.81,47.34,46.66,47.26,76030.10588085215,46.81,47.34,46.66,47.26,76030.1059
2014-06-25 10:00:00,47.27,47.34,47.2,47.21,51537.18586554408,47.27,47.34,47.2,47.21,51537.1859
2014-06-25 10:30:00,47.2,47.31,47.17,47.31,36484.24543946932,47.2,47.31,47.17,47.31,36484.2454
2014-06-25 11:00:00,47.29,47.32,47.19,47.21,32402.092103584644,47.29,47.32,47.19,47.21,32402.0921
2014-06-25 11:30:00,47.2,47.2,47.07,47.14,23217.247097844112,47.2,47.2,47.07,47.14,23217.2471
2014-06-25 12:00:00,47.17,47.17,47.11,47.15,22962.11251435132,47.17,47.17,47.11,47.15,22962.1125
2014-06-25 12:30:00,47.16,47.18,47.12,47.15,12756.729174639622,47.16,47.18,47.12,47.15,12756.7292
2014-06-25 13:00:00,47.16,47.16,47.08,47.1,27299.40043372879,47.16,47.16,47.08,47.1,27299.4004
2014-06-25 13:30:00,47.12,47.19,47.1,47.18,21686.43959688736,47.12,47.19,47.1,47.18,21686.4396
2014-06-25 14:00:00,47.16,47.28,47.14,47.26,17094.017094017094,47.16,47.28,47.14,47.26,17094.0171
2014-06-25 14:30:00,47.26,47.28,47.19,47.19,27809.669600714376,47.26,47.28,47.19,47.19,27809.6696
2014-06-25 15:00:00,47.21,47.25,47.19,47.24,28575.07335119276,47.21,47.25,47.19,47.24,28575.0734
2014-06-25 15:30:00,47.24,47.27,47.09,47.14,194157.41803801505,47.24,47.27,47.09,47.14,194157.418
2014-06-26 09:30:00,47.15,47.18,46.79,46.81,63273.37670621253,47.15,47.18,46.79,46.81,63273.3767
2014-06-26 10:00:00,46.81,46.96,46.77,46.96,39035.59127439725,46.81,46.96,46.77,46.96,39035.5913
2014-06-26 10:30:00,46.95,46.95,46.87,46.89,19900.49751243781,46.95,46.95,46.87,46.89,19900.4975
2014-06-26 11:00:00,46.91,46.93,46.8,46.9,17094.017094017094,46.91,46.93,46.8,46.9,17094.0171
2014-06-26 11:30:00,46.91,46.91,46.83,46.83,29595.611685163927,46.91,46.91,46.83,46.83,29595.6117
2014-06-26 12:00:00,46.84,46.85,46.81,46.83,13011.863758132416,46.84,46.85,46.81,46.83,13011.8638
2014-06-26 12:30:00,46.84,46.87,46.8,46.83,11481.05625717566,46.84,46.87,46.8,46.83,11481.0563
2014-06-26 13:00:00,46.82,46.87,46.8,46.85,41076.66794233958,46.82,46.87,46.8,46.85,41076.6679
2014-06-26 13:30:00,46.85,46.92,46.85,46.89,62252.83837224136,46.85,46.92,46.85,46.89,62252.8384
2014-06-26 14:00:00,46.87,46.92,46.86,46.91,50261.51294808011,46.87,46.92,46.86,46.91,50261.5129
2014-06-26 14:30:00,46.92,46.94,46.88,46.88,25513.458349279244,46.92,46.94,46.88,46.88,25513.4583
2014-06-26 15:00:00,46.88,46.93,46.88,46.9,51026.91669855849,46.88,46.93,46.88,46.9,51026.9167
2014-06-26 15:30:00,46.89,47.0,46.89,47.0,100012.75672917464,46.89,47.0,46.89,47.0,100012.7567
2014-06-27 09:30:00,46.96,46.96,46.6,46.6,93379.25755836203,46.96,46.96,46.6,46.6,93379.2576
2014-06-27 10:00:00,46.61,46.8,46.59,46.79,27299.40043372879,46.61,46.8,46.59,46.79,27299.4004
2014-06-27 10:30:00,46.8,46.87,46.78,46.83,32657.22668707744,46.8,46.87,46.78,46.83,32657.2267
2014-06-27 11:00:00,46.85,46.93,46.84,46.91,24237.78543181528,46.85,46.93,46.84,46.91,24237.7854
2014-06-27 11:30:00,46.91,46.95,46.84,46.94,81387.93213420079,46.91,46.95,46.84,46.94,81387.9321
2014-06-27 12:00:00,46.92,46.95,46.88,46.92,18624.82459497385,46.92,46.95,46.88,46.92,18624.8246
2014-06-27 12:30:00,46.91,46.92,46.84,46.85,8929.710422247736,46.91,46.92,46.84,46.85,8929.7104
2014-06-27 13:00:00,46.83,46.83,46.64,46.65,26533.99668325041,46.83,46.83,46.64,46.65,26533.9967
2014-06-27 13:30:00,46.65,46.7,46.63,46.68,28830.207934685543,46.65,46.7,46.63,46.68,28830.2079
2014-06-27 14:00:00,46.67,46.69,46.6,46.6,34698.30335501977,46.67,46.69,46.6,46.6,34698.3034
2014-06-27 14:30:00,46.61,46.66,46.55,46.55,35208.57252200536,46.61,46.66,46.55,46.55,35208.5725
2014-06-27 15:00:00,46.56,46.66,46.56,46.64,77816.0479653017,46.56,46.66,46.56,46.64,77816.048
2014-06-27 15:30:00,46.63,46.7,46.57,46.6,183186.63094782492,46.63,46.7,46.57,46.6,183186.6309
2014-06-30 09:30:00,46.6,46.9,46.52,46.61,63783.64587319812,46.6,46.9,46.52,46.61,63783.6459
2014-06-30 10:00:00,46.6,46.67,46.53,46.57,62252.83837224136,46.6,46.67,46.53,46.57,62252.8384
2014-06-30 10:30:00,46.56,46.56,46.4,46.43,37249.6491899477,46.56,46.56,46.4,46.43,37249.6492
2014-06-30 11:00:00,46.44,46.53,46.38,46.52,40056.129608368414,46.44,46.53,46.38,46.52,40056.1296
2014-06-30 11:30:00,46.52,46.52,46.46,46.51,34953.437938512565,46.52,46.52,46.46,46.51,34953.4379
2014-06-30 12:00:00,46.51,46.53,46.49,46.51,30361.015435642305,46.51,46.53,46.49,46.51,30361.0154
2014-06-30 12:30:00,46.52,46.52,46.44,46.44,42862.61002678913,46.52,46.52,46.44,46.44,42862.61
2014-06-30 13:00:00,46.44,46.44,46.29,46.39,129608.36841433858,46.44,46.44,46.29,46.39,129608.3684
2014-06-30 13:30:00,46.38,46.48,46.37,46.47,28575.07335119276,46.38,46.48,46.37,46.47,28575.0734
2014-06-30 14:00:00,46.47,46.5,46.42,46.47,53833.397116979206,46.47,46.5,46.42,46.47,53833.3971
2014-06-30 14:30:00,46.49,46.49,46.34,46.4,76795.50963133053,46.49,46.49,46.34,46.4,76795.5096
2014-06-30 15:00:00,46.4,46.46,46.38,46.44,88786.83505549177,46.4,46.46,46.38,46.44,88786.8351
2014-06-30 15:30:00,46.45,46.52,46.37,46.52,254879.44890929968,46.45,46.52,46.37,46.52,254879.4489
2014-07-01 09:30:00,46.71,46.95,46.58,46.81,81132.797550708,46.71,46.95,46.58,46.81,81132.7976
2014-07-01 10:00:00,46.8,47.01,46.79,46.9,119402.98507462688,46.8,47.01,46.79,46.9,119402.9851
2014-07-01 10:30:00,46.94,47.07,46.93,47.01,54853.935450950376,46.94,47.07,46.93,47.01,54853.9355
2014-07-01 11:00:00,47.03,47.12,47.02,47.1,73989.02921290981,47.03,47.12,47.02,47.1,73989.0292
2014-07-01 11:30:00,47.1,47.18,47.09,47.11,63528.511289705326,47.1,47.18,47.09,47.11,63528.5113
2014-07-01 12:00:00,47.1,47.12,47.05,47.06,41331.802525832376,47.1,47.12,47.05,47.06,41331.8025
2014-07-01 12:30:00,47.06,47.1,47.02,47.04,123740.27299400436,47.06,47.1,47.02,47.04,123740.273
2014-07-01 13:00:00,47.03,47.07,47.01,47.02,114810.5625717566,47.03,47.07,47.01,47.02,114810.5626
2014-07-01 13:30:00,47.03,47.05,46.98,47.01,58425.81961984947,47.03,47.05,46.98,47.01,58425.8196
2014-07-01 14:00:00,47.01,47.03,46.94,46.94,46434.49419568823,47.01,47.03,46.94,46.94,46434.4942
2014-07-01 14:30:00,46.96,47.02,46.93,46.99,40311.264191861206,46.96,47.02,46.93,46.99,40311.2642
2014-07-01 15:00:00,46.98,47.02,46.96,46.98,81898.20130118637,46.98,47.02,46.96,46.98,81898.2013
2014-07-01 15:30:00,46.97,47.03,46.92,46.99,184462.3038652889,46.97,47.03,46.92,46.99,184462.3039
2014-07-02 09:30:00,46.89,47.02,46.83,46.98,46689.62877918102,46.89,47.02,46.83,46.98,46689.6288
2014-07-02 10:00:00,46.99,46.99,46.8,46.88,39290.72585789004,46.99,46.99,46.8,46.88,39290.7259
2014-07-02 10:30:00,46.88,46.88,46.74,46.75,33932.899604541395,46.88,46.88,46.74,46.75,33932.8996
2014-07-02 11:00:00,46.74,46.78,46.66,46.71,26789.131266743207,46.74,46.78,46.66,46.71,26789.1313
2014-07-02 11:30:00,46.72,46.79,46.7,46.71,33422.63043755581,46.72,46.79,46.7,46.71,33422.6304
2014-07-02 12:00:00,46.72,46.8,46.69,46.79,16328.613343538718,46.72,46.8,46.69,46.79,16328.6133
2014-07-02 12:30:00,46.78,46.78,46.64,46.7,30871.28460262789,46.78,46.78,46.64,46.7,30871.2846
2014-07-02 13:00:00,46.72,46.73,46.65,46.72,19645.36292894502,46.72,46.73,46.65,46.72,19645.3629
2014-07-02 13:30:00,46.72,46.73,46.68,46.7,23217.247097844112,46.72,46.73,46.68,46.7,23217.2471
2014-07-02 14:00:00,46.7,46.71,46.64,46.67,34188.03418803419,46.7,46.71,46.64,46.67,34188.0342
2014-07-02 14:30:00,46.67,46.73,46.65,46.69,43628.01377726751,46.67,46.73,46.65,46.69,43628.0138
2014-07-02 15:00:00,46.7,46.71,46.67,46.68,45669.09044520985,46.7,46.71,46.67,46.68,45669.0904
2014-07-02 15:30:00,46.67,46.78,46.67,46.76,136752.13675213675,46.67,46.78,46.67,46.76,136752.1368
2014-07-03 09:30:00,46.89,46.99,46.66,46.76,46689.62877918102,46.89,46.99,46.66,46.76,46689.6288
2014-07-03 10:00:00,46.8,46.83,46.76,46.82,44393.417527745885,46.8,46.83,46.76,46.82,44393.4175
2014-07-03 10:30:00,46.82,46.85,46.75,46.85,37249.6491899477,46.82,46.85,46.75,46.85,37249.6492
2014-07-03 11:00:00,46.86,46.92,46.82,46.9,25003.18918229366,46.86,46.92,46.82,46.9,25003.1892
2014-07-03 11:30:00,46.9,46.97,46.89,46.97,23982.65084832249,46.9,46.97,46.89,46.97,23982.6508
2014-07-03 12:00:00,46.97,46.99,46.92,46.95,39035.59127439725,46.97,46.99,46.92,46.95,39035.5913
2014-07-03 12:30:00,46.95,47.0,46.9,46.92,93379.25755836203,46.95,47.0,46.9,46.92,93379.2576
2014-07-07 09:30:00,46.9,47.03,46.74,46.99,69396.60671003954,46.9,47.03,46.74,46.99,69396.6067
2014-07-07 10:00:00,46.97,47.01,46.87,46.93,30871.28460262789,46.97,47.01,46.87,46.93,30871.2846
2014-07-07 10:30:00,46.92,46.92,46.7,46.7,43883.1483607603,46.92,46.92,46.7,46.7,43883.1484
2014-07-07 11:00:00,46.68,46.74,46.61,46.71,43117.74461028192,46.68,46.74,46.61,46.71,43117.7446
2014-07-07 11:30:00,46.71,46.77,46.69,46.77,44903.68669473147,46.71,46.77,46.69,46.77,44903.6867
2014-07-07 12:00:00,46.76,46.86,46.76,46.85,25258.32376578645,46.76,46.86,46.76,46.85,25258.3238
2014-07-07 12:30:00,46.83,46.83,46.77,46.79,11481.05625717566,46.83,46.83,46.77,46.79,11481.0563
2014-07-07 13:00:00,46.78,46.82,46.77,46.77,30105.880852149512,46.78,46.82,46.77,46.77,30105.8809
2014-07-07 13:30:00,46.78,46.84,46.78,46.82,30616.150019135097,46.78,46.84,46.78,46.82,30616.15
2014-07-07 14:00:00,46.79,46.82,46.78,46.81,41331.802525832376,46.79,46.82,46.78,46.81,41331.8025
2014-07-07 14:30:00,46.81,46.83,46.72,46.78,43372.87919377472,46.81,46.83,46.72,46.78,43372.8792
2014-07-07 15:00:00,46.78,46.8,46.72,46.73,76540.37504783773,46.78,46.8,46.72,46.73,76540.375
2014-07-07 15:30:00,46.74,46.79,46.72,46.79,122974.86924352596,46.74,46.79,46.72,46.79,122974.8692
2014-07-08 09:30:00,46.8,46.8,46.62,46.77,63273.37670621253,46.8,46.8,46.62,46.77,63273.3767
2014-07-08 10:00:00,46.77,46.8,46.62,46.74,58425.81961984947,46.77,46.8,46.62,46.74,58425.8196
2014-07-08 10:30:00,46.73,46.78,46.66,46.71,51537.18586554408,46.73,46.78,46.66,46.71,51537.1859
2014-07-08 11:00:00,46.71,46.71,46.63,46.63,55364.20461793596,46.71,46.71,46.63,46.63,55364.2046
2014-07-08 11:30:00,46.64,46.72,46.63,46.7,70162.01046051792,46.64,46.72,46.63,46.7,70162.0105
2014-07-08 12:00:00,46.7,46.7,46.61,46.65,35208.57252200536,46.7,46.7,46.61,46.65,35208.5725
2014-07-08 12:30:00,46.66,46.69,46.63,46.64,36739.38002296211,46.66,46.69,46.63,46.64,36739.38
2014-07-08 13:00:00,46.64,46.71,46.61,46.69,36994.5146064549,46.64,46.71,46.61,46.69,36994.5146
2014-07-08 13:30:00,46.69,46.71,46.63,46.69,55109.07003444317,46.69,46.71,46.63,46.69,55109.07
2014-07-08 14:00:00,46.7,46.7,46.65,46.67,31126.41918612068,46.7,46.7,46.65,46.67,31126.4192
2014-07-08 14:30:00,46.67,46.7,46.63,46.65,45924.22502870264,46.67,46.7,46.63,46.65,45924.225
2014-07-08 15:00:00,46.66,46.68,46.6,46.65,45669.09044520985,46.66,46.68,46.6,46.65,45669.0904
2014-07-08 15:30:00,46.66,46.7,46.61,46.61,168133.69052175022,46.66,46.7,46.61,46.61,168133.6905
2014-07-09 09:30:00,46.78,46.94,46.6,46.61,23982.65084832249,46.78,46.94,46.6,46.61,23982.6508
2014-07-09 10:00:00,46.62,46.66,46.53,46.66,20921.03584640898,46.62,46.66,46.53,46.66,20921.0358
2014-07-09 10:30:00,46.65,46.78,46.64,46.66,17349.151677509886,46.65,46.78,46.64,46.66,17349.1517
2014-07-09 11:00:00,46.63,46.68,46.57,46.61,8674.575838754943,46.63,46.68,46.57,46.61,8674.5758
2014-07-09 11:30:00,46.6,46.62,46.59,46.62,16838.8825105243,46.6,46.62,46.59,46.62,16838.8825
2014-07-09 12:00:00,46.61,46.67,46.61,46.66,8674.575838754943,46.61,46.67,46.61,46.66,8674.5758
2014-07-09 12:30:00,46.64,46.68,46.62,46.64,9439.97958923332,46.64,46.68,46.62,46.64,9439.9796
2014-07-09 13:00:00,46.62,46.66,46.62,46.62,7143.768337798188,46.62,46.66,46.62,46.62,7143.7683
2014-07-09 13:30:00,46.61,46.65,46.61,46.63,11481.05625717566,46.61,46.65,46.61,46.63,11481.0563
2014-07-09 14:00:00,46.62,46.72,46.54,46.61,108687.33256792958,46.62,46.72,46.54,46.61,108687.3326
2014-07-09 14:30:00,46.63,46.64,46.58,46.62,14032.402092103584,46.63,46.64,46.58,46.62,14032.4021
2014-07-09 15:00:00,46.62,46.67,46.58,46.6,38270.18752391887,46.62,46.67,46.58,46.6,38270.1875
2014-07-09 15:30:00,46.6,46.64,46.57,46.64,102053.83339711698,46.6,46.64,46.57,46.64,102053.8334
2014-07-10 09:30:00,46.16,46.33,46.07,46.33,83939.27796912871,46.16,46.33,46.07,46.33,83939.278
2014-07-10 10:00:00,46.32,46.49,46.29,46.42,110218.14006888634,46.32,46.49,46.29,46.42,110218.1401
2014-07-10 10:30:00,46.44,46.46,46.36,46.46,22706.977930858528,46.44,46.46,46.36,46.46,22706.9779
2014-07-10 11:00:00,46.46,46.54,46.45,46.5,21431.305013394565,46.46,46.54,46.45,46.5,21431.305
2014-07-10 11:30:00,46.48,46.53,46.45,46.49,13777.267508610792,46.48,46.53,46.45,46.49,13777.2675
2014-07-10 12:00:00,46.49,46.54,46.47,46.52,15052.940426074756,46.49,46.54,46.47,46.52,15052.9404
2014-07-10 12:30:00,46.53,46.55,46.51,46.55,17604.28626100268,46.53,46.55,46.51,46.55,17604.2863
2014-07-10 13:00:00,46.54,46.62,46.51,46.59,35973.976272483735,46.54,46.62,46.51,46.59,35973.9763
2014-07-10 13:30:00,46.61,46.63,46.55,46.56,40311.264191861206,46.61,46.63,46.55,46.56,40311.2642
2014-07-10 14:00:00,46.56,46.61,46.55,46.58,21941.57418038015,46.56,46.61,46.55,46.58,21941.5742
2014-07-10 14:30:00,46.59,46.59,46.5,46.52,37249.6491899477,46.59,46.59,46.5,46.52,37249.6492
2014-07-10 15:00:00,46.5,46.58,46.48,46.58,57150.14670238551,46.5,46.58,46.48,46.58,57150.1467
2014-07-10 15:30:00,46.57,46.59,46.45,46.47,112514.35132032148,46.57,46.59,46.45,46.47,112514.3513
2014-07-11 09:30:00,46.6,46.6,46.16,46.32,102819.23714759536,46.6,46.6,46.16,46.32,102819.2371
2014-07-11 10:00:00,46.33,46.44,46.29,46.42,38270.18752391887,46.33,46.44,46.29,46.42,38270.1875
2014-07-11 10:30:00,46.4,46.41,46.31,46.32,43117.74461028192,46.4,46.41,46.31,46.32,43117.7446
2014-07-11 11:00:00,46.31,46.34,46.23,46.27,31381.553769613474,46.31,46.34,46.23,46.27,31381.5538
2014-07-11 11:30:00,46.28,46.34,46.25,46.29,20410.7666794234,46.28,46.34,46.25,46.29,20410.7667
2014-07-11 12:00:00,46.29,46.32,46.27,46.3,17859.42084449547,46.29,46.32,46.27,46.3,17859.4208
2014-07-11 12:30:00,46.29,46.34,46.29,46.34,15818.344176553132,46.29,46.34,46.29,46.34,15818.3442
2014-07-11 13:00:00,46.35,46.47,46.35,46.46,35208.57252200536,46.35,46.47,46.35,46.46,35208.5725
2014-07-11 13:30:00,46.44,46.5,46.43,46.49,17604.28626100268,46.44,46.5,46.43,46.49,17604.2863
2014-07-11 14:00:00,46.5,46.52,46.49,46.49,39035.59127439725,46.5,46.52,46.49,46.49,39035.5913
2014-07-11 14:30:00,46.5,46.52,46.5,46.51,26789.131266743207,46.5,46.52,46.5,46.51,26789.1313
2014-07-11 15:00:00,46.51,46.55,46.5,46.54,54853.935450950376,46.51,46.55,46.5,46.54,54853.9355
2014-07-11 15:30:00,46.54,46.54,46.46,46.52,88021.4313050134,46.54,46.54,46.46,46.52,88021.4313
2014-07-14 09:30:00,46.89,47.03,46.61,46.65,30616.150019135097,46.89,47.03,46.61,46.65,30616.15
2014-07-14 10:00:00,46.67,46.69,46.5,46.5,21431.305013394565,46.67,46.69,46.5,46.5,21431.305
2014-07-14 10:30:00,46.49,46.56,46.49,46.49,33677.7650210486,46.49,46.56,46.49,46.49,33677.765
2014-07-14 11:00:00,46.48,46.5,46.42,46.43,20921.03584640898,46.48,46.5,46.42,46.43,20921.0358
2014-07-14 11:30:00,46.45,46.46,46.35,46.35,38525.32210741166,46.45,46.46,46.35,46.35,38525.3221
2014-07-14 12:00:00,46.36,46.41,46.35,46.38,29085.34251817834,46.36,46.41,46.35,46.38,29085.3425
2014-07-14 12:30:00,46.4,46.42,46.36,46.4,15052.940426074756,46.4,46.42,46.36,46.4,15052.9404
2014-07-14 13:00:00,46.4,46.48,46.4,46.46,8164.306671769359,46.4,46.48,46.4,46.46,8164.3067
2014-07-14 13:30:00,46.46,46.48,46.42,46.44,10460.51792320449,46.46,46.48,46.42,46.44,10460.5179
2014-07-14 14:00:00,46.45,46.52,46.45,46.48,10460.51792320449,46.45,46.52,46.45,46.48,10460.5179
2014-07-14 14:30:00,46.47,46.5,46.45,46.48,38270.18752391887,46.47,46.5,46.45,46.48,38270.1875
2014-07-14 15:00:00,46.48,46.49,46.44,46.44,31381.553769613474,46.48,46.49,46.44,46.44,31381.5538
2014-07-14 15:30:00,46.44,46.5,46.41,46.49,76540.37504783773,46.44,46.5,46.41,46.49,76540.375
2014-07-15 09:30:00,46.56,46.56,46.38,46.41,83429.00880214313,46.56,46.56,46.38,46.41,83429.0088
2014-07-15 10:00:00,46.4,46.49,46.31,46.32,81898.20130118637,46.4,46.49,46.31,46.32,81898.2013
2014-07-15 10:30:00,46.34,46.34,46.09,46.22,75774.97129735936,46.34,46.34,46.09,46.22,75774.9713
2014-07-15 11:00:00,46.18,46.3,46.15,46.28,55619.33920142875,46.18,46.3,46.15,46.28,55619.3392
2014-07-15 11:30:00,46.25,46.28,46.13,46.15,30105.880852149512,46.25,46.28,46.13,46.15,30105.8809
2014-07-15 12:00:00,46.15,46.23,46.08,46.23,59956.62712080623,46.15,46.23,46.08,46.23,59956.6271
2014-07-15 12:30:00,46.23,46.25,46.19,46.24,19135.09376195944,46.23,46.25,46.19,46.24,19135.0938
2014-07-15 13:00:00,46.23,46.34,46.23,46.32,23217.247097844112,46.23,46.34,46.23,46.32,23217.2471
2014-07-15 13:30:00,46.31,46.4,46.3,46.35,93379.25755836203,46.31,46.4,46.3,46.35,93379.2576
2014-07-15 14:00:00,46.35,46.36,46.26,46.29,156397.49968108177,46.35,46.36,46.26,46.29,156397.4997
2014-07-15 14:30:00,46.29,46.36,46.29,46.35,39545.86044138283,46.29,46.36,46.29,46.35,39545.8604
2014-07-15 15:00:00,46.33,46.36,46.28,46.34,51537.18586554408,46.33,46.36,46.28,46.34,51537.1859
2014-07-15 15:30:00,46.34,46.47,46.33,46.46,168133.69052175022,46.34,46.47,46.33,46.46,168133.6905
2014-07-16 09:30:00,46.59,46.64,46.26,46.33,74244.1637964026,46.59,46.64,46.26,46.33,74244.1638
2014-07-16 10:00:00,46.32,46.5,46.25,46.28,89807.37338946294,46.32,46.5,46.25,46.28,89807.3734
2014-07-16 10:30:00,46.28,46.37,46.23,46.35,98737.08381171068,46.28,46.37,46.23,46.35,98737.0838
2014-07-16 11:00:00,46.35,46.51,46.35,46.48,36229.11085597653,46.35,46.51,46.35,46.48,36229.1109
2014-07-16 11:30:00,46.47,46.5,46.4,46.47,83173.87421865034,46.47,46.5,46.4,46.47,83173.8742
2014-07-16 12:00:00,46.47,46.64,46.44,46.64,41331.802525832376,46.47,46.64,46.44,46.64,41331.8025
2014-07-16 12:30:00,46.64,46.85,46.64,46.85,72968.49087893864,46.64,46.85,46.64,46.85,72968.4909
2014-07-16 13:00:00,46.84,46.85,46.63,46.65,143895.90508993494,46.84,46.85,46.63,46.65,143895.9051
2014-07-16 13:30:00,46.65,46.68,46.6,46.68,51026.91669855849,46.65,46.68,46.6,46.68,51026.9167
2014-07-16 14:00:00,46.68,46.72,46.65,46.7,90827.91172343412,46.68,46.72,46.65,46.7,90827.9117
2014-07-16 14:30:00,46.67,46.7,46.61,46.68,96696.00714376834,46.67,46.7,46.61,46.68,96696.0071
2014-07-16 15:00:00,46.67,46.78,46.63,46.73,99757.62214568185,46.67,46.78,46.63,46.73,99757.6221
2014-07-16 15:30:00,46.75,46.9,46.65,46.84,363056.5123102437,46.75,46.9,46.65,46.84,363056.5123
2014-07-17 09:30:00,46.76,46.82,46.56,46.77,63018.24212271974,46.76,46.82,46.56,46.77,63018.2421
2014-07-17 10:00:00,46.78,46.87,46.71,46.85,54088.531700472,46.78,46.87,46.71,46.85,54088.5317
2014-07-17 10:30:00,46.88,46.92,46.78,46.81,32657.22668707744,46.88,46.92,46.78,46.81,32657.2267
2014-07-17 11:00:00,46.81,46.86,46.65,46.65,39035.59127439725,46.81,46.86,46.65,46.65,39035.5913
2014-07-17 11:30:00,46.66,46.81,46.59,46.7,64804.18420716929,46.66,46.81,46.59,46.7,64804.1842
2014-07-17 12:00:00,46.7,46.76,46.59,46.76,38780.45669090445,46.7,46.76,46.59,46.76,38780.4567
2014-07-17 12:30:00,46.75,46.82,46.68,46.79,27044.265850236,46.75,46.82,46.68,46.79,27044.2659
2014-07-17 13:00:00,46.79,46.87,46.77,46.81,47710.16711315219,46.79,46.87,46.77,46.81,47710.1671
2014-07-17 13:30:00,46.81,46.83,46.71,46.73,54853.935450950376,46.81,46.83,46.71,46.73,54853.9355
2014-07-17 14:00:00,46.73,46.75,46.66,46.67,45413.955861717055,46.73,46.75,46.66,46.67,45413.9559
2014-07-17 14:30:00,46.68,46.72,46.62,46.63,46689.62877918102,46.68,46.72,46.62,46.63,46689.6288
2014-07-17 15:00:00,46.63,46.63,46.37,46.4,120933.79257558363,46.63,46.63,46.37,46.4,120933.7926
2014-07-17 15:30:00,46.39,46.46,46.26,46.45,301313.9431049879,46.39,46.46,46.26,46.45,301313.9431
2014-07-18 09:30:00,46.65,46.74,46.29,46.54,119658.11965811969,46.65,46.74,46.29,46.54,119658.1197
2014-07-18 10:00:00,46.52,46.61,46.45,46.6,59191.223370327854,46.52,46.61,46.45,46.6,59191.2234
2014-07-18 10:30:00,46.61,46.78,46.59,46.78,66845.26087511162,46.61,46.78,46.59,46.78,66845.2609
2014-07-18 11:00:00,46.76,46.84,46.76,46.82,31636.688353106267,46.76,46.84,46.76,46.82,31636.6884
2014-07-18 11:30:00,46.81,46.95,46.81,46.85,34698.30335501977,46.81,46.95,46.81,46.85,34698.3034
2014-07-18 12:00:00,46.87,46.94,46.84,46.91,38525.32210741166,46.87,46.94,46.84,46.91,38525.3221
2014-07-18 12:30:00,46.92,46.94,46.82,46.94,27554.535017221584,46.92,46.94,46.82,46.94,27554.535
2014-07-18 13:00:00,46.92,46.94,46.85,46.88,30361.015435642305,46.92,46.94,46.85,46.88,30361.0154
2014-07-18 13:30:00,46.9,46.9,46.78,46.8,131904.5796657737,46.9,46.9,46.78,46.8,131904.5797
2014-07-18 14:00:00,46.81,46.81,46.68,46.7,121188.92715907644,46.81,46.81,46.68,46.7,121188.9272
2014-07-18 14:30:00,46.71,46.8,46.67,46.75,52302.58961602245,46.71,46.8,46.67,46.75,52302.5896
2014-07-18 15:00:00,46.76,46.85,46.7,46.83,93379.25755836203,46.76,46.85,46.7,46.83,93379.2576
2014-07-18 15:30:00,46.83,46.95,46.79,46.9,194157.41803801505,46.83,46.95,46.79,46.9,194157.418
2014-07-21 09:30:00,46.66,46.66,46.33,46.56,37504.78377344049,46.66,46.66,46.33,46.56,37504.7838
2014-07-21 10:00:00,46.56,46.56,46.43,46.45,87000.89297104222,46.56,46.56,46.43,46.45,87000.893
2014-07-21 10:30:00,46.47,46.47,46.3,46.3,81132.797550708,46.47,46.47,46.3,46.3,81132.7976
2014-07-21 11:00:00,46.3,46.36,46.27,46.3,30616.150019135097,46.3,46.36,46.27,46.3,30616.15
2014-07-21 11:30:00,46.29,46.3,46.18,46.26,57915.550452863885,46.29,46.3,46.18,46.26,57915.5505
2014-07-21 12:00:00,46.27,46.27,46.21,46.21,36229.11085597653,46.27,46.27,46.21,46.21,36229.1109
2014-07-21 12:30:00,46.2,46.25,46.2,46.22,35718.84168899094,46.2,46.25,46.2,46.22,35718.8417
2014-07-21 13:00:00,46.21,46.29,46.2,46.29,59191.223370327854,46.21,46.29,46.2,46.29,59191.2234
2014-07-21 13:30:00,46.29,46.37,46.28,46.35,41076.66794233958,46.29,46.37,46.28,46.35,41076.6679
2014-07-21 14:00:00,46.35,46.39,46.29,46.29,41586.93710932517,46.35,46.39,46.29,46.29,41586.9371
2014-07-21 14:30:00,46.29,46.37,46.27,46.35,47965.30169664498,46.29,46.37,46.27,46.35,47965.3017
2014-07-21 15:00:00,46.35,46.41,46.31,46.39,90572.77713994132,46.35,46.41,46.31,46.39,90572.7771
2014-07-21 15:30:00,46.38,46.39,46.27,46.29,195433.090955479,46.38,46.39,46.27,46.29,195433.091
2014-07-22 09:30:00,46.41,46.73,46.41,46.58,29850.74626865672,46.41,46.73,46.41,46.58,29850.7463
2014-07-22 10:00:00,46.56,46.69,46.54,46.61,30616.150019135097,46.56,46.69,46.54,46.61,30616.15
2014-07-22 10:30:00,46.62,46.68,46.55,46.67,23472.381681336905,46.62,46.68,46.55,46.67,23472.3817
2014-07-22 11:00:00,46.67,46.7,46.54,46.54,41331.802525832376,46.67,46.7,46.54,46.54,41331.8025
2014-07-22 11:30:00,46.54,46.64,46.54,46.59,28064.80418420717,46.54,46.64,46.54,46.59,28064.8042
2014-07-22 12:00:00,46.58,46.63,46.53,46.54,35463.70710549815,46.58,46.63,46.53,46.54,35463.7071
2014-07-22 12:30:00,46.53,46.54,46.46,46.48,38015.05294042608,46.53,46.54,46.46,46.48,38015.0529
2014-07-22 13:00:00,46.48,46.5,46.44,46.46,40821.53335884679,46.48,46.5,46.44,46.46,40821.5334
2014-07-22 13:30:00,46.48,46.49,46.43,46.48,35973.976272483735,46.48,46.49,46.43,46.48,35973.9763
2014-07-22 14:00:00,46.47,46.48,46.42,46.42,41586.93710932517,46.47,46.48,46.42,46.42,41586.9371
2014-07-22 14:30:00,46.43,46.43,46.29,46.34,63528.511289705326,46.43,46.43,46.29,46.34,63528.5113
2014-07-22 15:00:00,46.35,46.38,46.32,46.38,75774.97129735936,46.35,46.38,46.32,46.38,75774.9713
2014-07-22 15:30:00,46.38,46.41,46.29,46.29,234468.68222987623,46.38,46.41,46.29,46.29,234468.6822
2014-07-23 09:30:00,46.43,46.58,46.33,46.43,76285.24046434494,46.43,46.58,46.33,46.43,76285.2405
2014-07-23 10:00:00,46.43,46.48,46.4,46.45,65314.45337415487,46.43,46.48,46.4,46.45,65314.4534
2014-07-23 10:30:00,46.47,46.51,46.44,46.47,62252.83837224136,46.47,46.51,46.44,46.47,62252.8384
2014-07-23 11:00:00,46.47,46.49,46.43,46.47,47965.30169664498,46.47,46.49,46.43,46.47,47965.3017
2014-07-23 11:30:00,46.48,46.51,46.45,46.48,26789.131266743207,46.48,46.51,46.45,46.48,26789.1313
2014-07-23 12:00:00,46.46,46.51,46.44,46.44,60211.761704299024,46.46,46.51,46.44,46.44,60211.7617
2014-07-23 12:30:00,46.44,46.48,46.42,46.48,105625.71756601609,46.44,46.48,46.42,46.48,105625.7176
2014-07-23 13:00:00,46.48,46.51,46.47,46.49,28064.80418420717,46.48,46.51,46.47,46.49,28064.8042
2014-07-23 13:30:00,46.49,46.53,46.47,46.51,34443.16877152698,46.49,46.53,46.47,46.51,34443.1688
2014-07-23 14:00:00,46.51,46.54,46.47,46.5,35973.976272483735,46.51,46.54,46.47,46.5,35973.9763
2014-07-23 14:30:00,46.5,46.57,46.5,46.55,16073.478760045926,46.5,46.57,46.5,46.55,16073.4788
2014-07-23 15:00:00,46.55,46.55,46.46,46.49,65569.58795764766,46.55,46.55,46.46,46.49,65569.588
2014-07-23 15:30:00,46.49,46.53,46.44,46.52,117106.77382319172,46.49,46.53,46.44,46.52,117106.7738
2014-07-24 09:30:00,46.63,46.93,46.62,46.67,81643.06671769358,46.63,46.93,46.62,46.67,81643.0667
2014-07-24 10:00:00,46.72,46.82,46.67,46.78,32657.22668707744,46.72,46.82,46.67,46.78,32657.2267
2014-07-24 10:30:00,46.81,46.83,46.78,46.79,16583.74792703151,46.81,46.83,46.78,46.79,16583.7479
2014-07-24 11:00:00,46.78,46.81,46.77,46.79,19135.09376195944,46.78,46.81,46.77,46.79,19135.0938
2014-07-24 11:30:00,46.8,46.87,46.76,46.79,13777.267508610792,46.8,46.87,46.76,46.79,13777.2675
2014-07-24 12:00:00,46.77,46.82,46.76,46.78,19645.36292894502,46.77,46.82,46.76,46.78,19645.3629
2014-07-24 12:30:00,46.78,46.82,46.78,46.8,8674.575838754943,46.78,46.82,46.78,46.8,8674.5758
2014-07-24 13:00:00,46.79,46.79,46.68,46.7,48730.70544712336,46.79,46.79,46.68,46.7,48730.7054
2014-07-24 13:30:00,46.72,46.87,46.72,46.86,18369.690011481056,46.72,46.87,46.72,46.86,18369.69
2014-07-24 14:00:00,46.85,46.87,46.83,46.84,34698.30335501977,46.85,46.87,46.83,46.84,34698.3034
2014-07-24 14:30:00,46.84,46.84,46.77,46.77,39800.99502487562,46.84,46.84,46.77,46.77,39800.995
2014-07-24 15:00:00,46.77,46.82,46.76,46.78,66334.99170812604,46.77,46.82,46.76,46.78,66334.9917
2014-07-24 15:30:00,46.78,46.83,46.72,46.72,106391.12131649443,46.78,46.83,46.72,46.72,106391.1213
2014-07-25 09:30:00,46.43,46.63,46.05,46.47,137772.67508610792,46.43,46.63,46.05,46.47,137772.6751
2014-07-25 10:00:00,46.46,46.49,46.4,46.43,50006.37836458732,46.46,46.49,46.4,46.43,50006.3784
2014-07-25 10:30:00,46.43,46.47,46.32,46.35,56639.87753539992,46.43,46.47,46.32,46.35,56639.8775
2014-07-25 11:00:00,46.35,46.35,46.1,46.16,43628.01377726751,46.35,46.35,46.1,46.16,43628.0138
2014-07-25 11:30:00,46.16,46.2,46.09,46.18,61232.300038270194,46.16,46.2,46.09,46.18,61232.3
2014-07-25 12:00:00,46.2,46.29,46.2,46.25,37504.78377344049,46.2,46.29,46.2,46.25,37504.7838
2014-07-25 12:30:00,46.25,46.31,46.25,46.26,38015.05294042608,46.25,46.31,46.25,46.26,38015.0529
2014-07-25 13:00:00,46.26,46.29,46.21,46.26,41331.802525832376,46.26,46.29,46.21,46.26,41331.8025
2014-07-25 13:30:00,46.26,46.28,46.21,46.24,41331.802525832376,46.26,46.28,46.21,46.24,41331.8025
2014-07-25 14:00:00,46.24,46.31,46.21,46.29,59956.62712080623,46.24,46.31,46.21,46.29,59956.6271
2014-07-25 14:30:00,46.28,46.31,46.21,46.24,46434.49419568823,46.28,46.31,46.21,46.24,46434.4942
2014-07-25 15:00:00,46.26,46.28,46.18,46.2,76285.24046434494,46.26,46.28,46.18,46.2,76285.2405
2014-07-25 15:30:00,46.18,46.32,46.14,46.27,224008.16430667177,46.18,46.32,46.14,46.27,224008.1643
2014-07-28 09:30:00,46.14,46.25,46.1,46.21,51282.05128205128,46.14,46.25,46.1,46.21,51282.0513
2014-07-28 10:00:00,46.21,46.27,46.12,46.25,41331.802525832376,46.21,46.27,46.12,46.25,41331.8025
2014-07-28 10:30:00,46.25,46.34,46.18,46.28,30105.880852149512,46.25,46.34,46.18,46.28,30105.8809
2014-07-28 11:00:00,46.29,46.5,46.28,46.5,91593.31547391247,46.29,46.5,46.28,46.5,91593.3155
2014-07-28 11:30:00,46.52,46.52,46.41,46.43,30871.28460262789,46.52,46.52,46.41,46.43,30871.2846
2014-07-28 12:00:00,46.44,46.46,46.36,46.36,31381.553769613474,46.44,46.46,46.36,46.36,31381.5538
2014-07-28 12:30:00,46.36,46.47,46.34,46.47,19390.228345452226,46.36,46.47,46.34,46.47,19390.2283
2014-07-28 13:00:00,46.47,46.54,46.4,46.54,22196.708763872943,46.47,46.54,46.4,46.54,22196.7088
2014-07-28 13:30:00,46.52,46.63,46.52,46.59,41842.07169281796,46.52,46.63,46.52,46.59,41842.0717
2014-07-28 14:00:00,46.6,46.61,46.5,46.52,38780.45669090445,46.6,46.61,46.5,46.52,38780.4567
2014-07-28 14:30:00,46.51,46.58,46.49,46.56,23982.65084832249,46.51,46.58,46.49,46.56,23982.6508
2014-07-28 15:00:00,46.56,46.56,46.47,46.52,36994.5146064549,46.56,46.56,46.47,46.52,36994.5146
2014-07-28 15:30:00,46.52,46.56,46.35,46.38,244418.9309860952,46.52,46.56,46.35,46.38,244418.931
2014-07-29 09:30:00,46.48,46.66,46.36,46.52,29340.47710167113,46.48,46.66,46.36,46.52,29340.4771
2014-07-29 10:00:00,46.54,46.59,46.45,46.54,29085.34251817834,46.54,46.59,46.45,46.54,29085.3425
2014-07-29 10:30:00,46.54,46.59,46.49,46.55,13011.863758132416,46.54,46.59,46.49,46.55,13011.8638
2014-07-29 11:00:00,46.52,46.52,46.32,46.36,56129.60836841434,46.52,46.52,46.32,46.36,56129.6084
2014-07-29 11:30:00,46.31,46.36,46.24,46.36,13522.132925118,46.31,46.36,46.24,46.36,13522.1329
2014-07-29 12:00:00,46.35,46.46,46.33,46.45,12501.59459114683,46.35,46.46,46.33,46.45,12501.5946
2014-07-29 12:30:00,46.47,46.52,46.46,46.49,10460.51792320449,46.47,46.52,46.46,46.49,10460.5179
2014-07-29 13:00:00,46.52,46.53,46.47,46.49,16073.478760045926,46.52,46.53,46.47,46.49,16073.4788
2014-07-29 13:30:00,46.47,46.47,46.41,46.47,14032.402092103584,46.47,46.47,46.41,46.47,14032.4021
2014-07-29 14:00:00,46.47,46.54,46.45,46.54,125271.0804949611,46.47,46.54,46.45,46.54,125271.0805
2014-07-29 14:30:00,46.55,46.58,46.5,46.54,38270.18752391887,46.55,46.58,46.5,46.54,38270.1875
2014-07-29 15:00:00,46.54,46.58,46.48,46.51,92868.98839137644,46.54,46.58,46.48,46.51,92868.9884
2014-07-29 15:30:00,46.52,46.52,46.39,46.39,205383.33971169792,46.52,46.52,46.39,46.39,205383.3397
2014-07-30 09:30:00,46.53,46.76,46.48,46.5,39035.59127439725,46.53,46.76,46.48,46.5,39035.5913
2014-07-30 10:00:00,46.51,46.54,46.43,46.44,54598.80086745758,46.51,46.54,46.43,46.44,54598.8009
2014-07-30 10:30:00,46.47,46.5,46.29,46.32,22962.11251435132,46.47,46.5,46.29,46.32,22962.1125
2014-07-30 11:00:00,46.34,46.42,46.27,46.36,19645.36292894502,46.34,46.42,46.27,46.36,19645.3629
2014-07-30 11:30:00,46.36,46.38,46.26,46.27,22706.977930858528,46.36,46.38,46.26,46.27,22706.9779
2014-07-30 12:00:00,46.28,46.39,46.25,46.36,17094.017094017094,46.28,46.39,46.25,46.36,17094.0171
2014-07-30 12:30:00,46.35,46.41,46.33,46.37,9695.114172726113,46.35,46.41,46.33,46.37,9695.1142
2014-07-30 13:00:00,46.37,46.37,46.31,46.33,15308.075009567548,46.37,46.37,46.31,46.33,15308.075
2014-07-30 13:30:00,46.34,46.4,46.34,46.4,18879.95917846664,46.34,46.4,46.34,46.4,18879.9592
2014-07-30 14:00:00,46.4,46.58,46.36,46.53,37759.91835693328,46.4,46.58,46.36,46.53,37759.9184
2014-07-30 14:30:00,46.57,46.61,46.52,46.56,81898.20130118637,46.57,46.61,46.52,46.56,81898.2013
2014-07-30 15:00:00,46.59,46.66,46.52,46.66,97206.27631075392,46.59,46.66,46.52,46.66,97206.2763
2014-07-30 15:30:00,46.67,46.71,46.55,46.57,199515.2442913637,46.67,46.71,46.55,46.57,199515.2443
2014-07-31 09:30:00,46.32,46.36,46.14,46.19,70417.14504401071,46.32,46.36,46.14,46.19,70417.145
2014-07-31 10:00:00,46.18,46.27,46.03,46.07,81387.93213420079,46.18,46.27,46.03,46.07,81387.9321
2014-07-31 10:30:00,46.06,46.07,45.84,45.87,77050.64421482332,46.06,46.07,45.84,45.87,77050.6442
2014-07-31 11:00:00,45.87,45.96,45.83,45.94,59956.62712080623,45.87,45.96,45.83,45.94,59956.6271
2014-07-31 11:30:00,45.92,46.06,45.9,45.94,105370.58298252328,45.92,46.06,45.9,45.94,105370.583
2014-07-31 12:00:00,45.94,45.95,45.74,45.74,40566.398775354,45.94,45.95,45.74,45.74,40566.3988
2014-07-31 12:30:00,45.75,45.87,45.75,45.82,56384.74295190713,45.75,45.87,45.75,45.82,56384.743
2014-07-31 13:00:00,45.81,45.82,45.75,45.79,30871.28460262789,45.81,45.82,45.75,45.79,30871.2846
2014-07-31 13:30:00,45.8,45.86,45.76,45.81,26533.99668325041,45.8,45.86,45.76,45.81,26533.9967
2014-07-31 14:00:00,45.83,45.87,45.77,45.85,67865.79920908279,45.83,45.87,45.77,45.85,67865.7992
2014-07-31 14:30:00,45.86,45.86,45.56,45.57,106901.39048348003,45.86,45.86,45.56,45.57,106901.3905
2014-07-31 15:00:00,45.57,45.6,45.46,45.49,133180.25258323766,45.57,45.6,45.46,45.49,133180.2526
2014-07-31 15:30:00,45.51,45.62,45.51,45.57,272994.0043372879,45.51,45.62,45.51,45.57,272994.0043
2014-08-01 09:30:00,45.63,45.84,45.43,45.84,124250.54216098992,45.63,45.84,45.43,45.84,124250.5422
2014-08-01 10:00:00,45.79,45.87,45.57,45.74,123740.27299400436,45.79,45.87,45.57,45.74,123740.273
2014-08-01 10:30:00,45.73,45.76,45.63,45.67,64804.18420716929,45.73,45.76,45.63,45.67,64804.1842
2014-08-01 11:00:00,45.67,45.69,45.52,45.56,66334.99170812604,45.67,45.69,45.52,45.56,66334.9917
2014-08-01 11:30:00,45.56,45.6,45.46,45.47,60211.761704299024,45.56,45.6,45.46,45.47,60211.7617
2014-08-01 12:00:00,45.47,45.56,45.42,45.53,39290.72585789004,45.47,45.56,45.42,45.53,39290.7259
2014-08-01 12:30:00,45.55,45.66,45.5,45.62,81898.20130118637,45.55,45.66,45.5,45.62,81898.2013
2014-08-01 13:00:00,45.62,45.78,45.56,45.78,58680.95420334226,45.62,45.78,45.56,45.78,58680.9542
2014-08-01 13:30:00,45.76,45.77,45.61,45.76,92868.98839137644,45.76,45.77,45.61,45.76,92868.9884
2014-08-01 14:00:00,45.77,45.9,45.72,45.89,113279.75507079985,45.77,45.9,45.72,45.89,113279.7551
2014-08-01 14:30:00,45.9,46.03,45.89,45.98,160734.78760045924,45.9,46.03,45.89,45.98,160734.7876
2014-08-01 15:00:00,45.97,46.1,45.9,45.92,165327.2101033295,45.97,46.1,45.9,45.92,165327.2101
2014-08-01 15:30:00,45.92,46.05,45.85,46.02,368669.4731470851,45.92,46.05,45.85,46.02,368669.4731
2014-08-04 09:30:00,46.21,47.0,45.74,45.78,189820.1301186376,46.21,47.0,45.74,45.78,189820.1301
2014-08-04 10:00:00,45.74,45.96,45.74,45.78,76285.24046434494,45.74,45.96,45.74,45.78,76285.2405
2014-08-04 10:30:00,45.76,45.82,45.4,45.57,114555.4279882638,45.76,45.82,45.4,45.57,114555.428
2014-08-04 11:00:00,45.55,45.64,45.52,45.62,58936.088786835055,45.55,45.64,45.52,45.62,58936.0888
2014-08-04 11:30:00,45.62,45.66,45.48,45.57,72968.49087893864,45.62,45.66,45.48,45.57,72968.4909
2014-08-04 12:00:00,45.57,45.62,45.48,45.58,43372.87919377472,45.57,45.62,45.48,45.58,43372.8792
2014-08-04 12:30:00,45.6,45.61,45.38,45.52,47710.16711315219,45.6,45.61,45.38,45.52,47710.1671
2014-08-04 13:00:00,45.54,45.7,45.5,45.7,61487.434621762986,45.54,45.7,45.5,45.7,61487.4346
2014-08-04 13:30:00,45.68,45.74,45.62,45.64,41076.66794233958,45.68,45.74,45.62,45.64,41076.6679
2014-08-04 14:00:00,45.65,45.68,45.51,45.66,53067.99336650083,45.65,45.68,45.51,45.66,53067.9934
2014-08-04 14:30:00,45.67,45.77,45.63,45.75,66590.12629161883,45.67,45.77,45.63,45.75,66590.1263
2014-08-04 15:00:00,45.75,45.87,45.72,45.78,100778.16047965302,45.75,45.87,45.72,45.78,100778.1605
2014-08-04 15:30:00,45.76,45.87,45.74,45.76,218395.2034698304,45.76,45.87,45.74,45.76,218395.2035
2014-08-05 09:30:00,45.62,45.77,45.36,45.47,105625.71756601609,45.62,45.77,45.36,45.47,105625.7176
2014-08-05 10:00:00,45.47,45.56,45.36,45.54,95420.33422630436,45.47,45.56,45.36,45.54,95420.3342
2014-08-05 10:30:00,45.54,45.72,45.54,45.64,144151.03967342773,45.54,45.72,45.54,45.64,144151.0397
2014-08-05 11:00:00,45.64,45.69,45.56,45.66,47710.16711315219,45.64,45.69,45.56,45.66,47710.1671
2014-08-05 11:30:00,45.66,45.69,45.51,45.54,50261.51294808011,45.66,45.69,45.51,45.54,50261.5129
2014-08-05 12:00:00,45.52,45.56,45.48,45.52,57405.2812858783,45.52,45.56,45.48,45.52,57405.2813
2014-08-05 12:30:00,45.54,45.55,45.41,45.46,34443.16877152698,45.54,45.55,45.41,45.46,34443.1688
2014-08-05 13:00:00,45.47,45.55,45.44,45.55,36739.38002296211,45.47,45.55,45.44,45.55,36739.38
2014-08-05 13:30:00,45.55,45.55,45.21,45.23,68631.20295956117,45.55,45.55,45.21,45.23,68631.203
2014-08-05 14:00:00,45.21,45.42,45.2,45.36,101288.4296466386,45.21,45.42,45.2,45.36,101288.4296
2014-08-05 14:30:00,45.41,45.5,45.23,45.23,75264.70213037377,45.41,45.5,45.23,45.23,75264.7021
2014-08-05 15:00:00,45.23,45.24,45.15,45.15,147978.05842581962,45.23,45.24,45.15,45.15,147978.0584
2014-08-05 15:30:00,45.16,45.28,45.14,45.2,232427.60556193392,45.16,45.28,45.14,45.2,232427.6056
2014-08-06 09:30:00,45.03,45.28,44.89,45.2,113790.02423778544,45.03,45.28,44.89,45.2,113790.0242
2014-08-06 10:00:00,45.2,45.33,45.17,45.31,36484.24543946932,45.2,45.33,45.17,45.31,36484.2454
2014-08-06 10:30:00,45.32,45.32,45.13,45.29,54343.66628396479,45.32,45.32,45.13,45.29,54343.6663
2014-08-06 11:00:00,45.31,45.37,45.27,45.29,58680.95420334226,45.31,45.37,45.27,45.29,58680.9542
2014-08-06 11:30:00,45.31,45.43,45.3,45.41,22962.11251435132,45.31,45.43,45.3,45.41,22962.1125
2014-08-06 12:00:00,45.41,45.5,45.36,45.39,38015.05294042608,45.41,45.5,45.36,45.39,38015.0529
2014-08-06 12:30:00,45.41,45.51,45.41,45.46,36739.38002296211,45.41,45.51,45.41,45.46,36739.38
2014-08-06 13:00:00,45.45,45.45,45.33,45.33,36994.5146064549,45.45,45.45,45.33,45.33,36994.5146
2014-08-06 13:30:00,45.31,45.38,45.21,45.21,68120.93379257558,45.31,45.38,45.21,45.21,68120.9338
2014-08-06 14:00:00,45.2,45.28,45.2,45.27,33677.7650210486,45.2,45.28,45.2,45.27,33677.765
2014-08-06 14:30:00,45.28,45.35,45.23,45.31,40056.129608368414,45.28,45.35,45.23,45.31,40056.1296
2014-08-06 15:00:00,45.3,45.38,45.3,45.33,59446.35795382065,45.3,45.38,45.3,45.33,59446.358
2014-08-06 15:30:00,45.32,45.36,45.29,45.31,165837.4792703151,45.32,45.36,45.29,45.31,165837.4793
2014-08-07 09:30:00,45.45,45.5,45.1,45.29,64293.9150401837,45.45,45.5,45.1,45.29,64293.915
2014-08-07 10:00:00,45.29,45.37,45.24,45.28,40821.53335884679,45.29,45.37,45.24,45.28,40821.5334
2014-08-07 10:30:00,45.29,45.41,45.11,45.28,55109.07003444317,45.29,45.41,45.11,45.28,55109.07
2014-08-07 11:00:00,45.26,45.26,45.12,45.17,38270.18752391887,45.26,45.26,45.12,45.17,38270.1875
2014-08-07 11:30:00,45.16,45.22,45.04,45.13,42352.340859803546,45.16,45.22,45.04,45.13,42352.3409
2014-08-07 12:00:00,45.13,45.23,45.1,45.18,102308.96798060976,45.13,45.23,45.1,45.18,102308.968
2014-08-07 12:30:00,45.15,45.18,45.08,45.08,22451.84334736573,45.15,45.18,45.08,45.08,22451.8433
2014-08-07 13:00:00,45.1,45.2,45.1,45.17,15818.344176553132,45.1,45.2,45.1,45.17,15818.3442
2014-08-07 13:30:00,45.18,45.24,45.17,45.24,30361.015435642305,45.18,45.24,45.17,45.24,30361.0154
2014-08-07 14:00:00,45.23,45.23,45.09,45.12,25513.458349279244,45.23,45.23,45.09,45.12,25513.4583
2014-08-07 14:30:00,45.1,45.1,45.01,45.01,29850.74626865672,45.1,45.1,45.01,45.01,29850.7463
2014-08-07 15:00:00,45.03,45.05,44.91,44.95,49240.97461410894,45.03,45.05,44.91,44.95,49240.9746
2014-08-07 15:30:00,44.96,45.1,44.94,45.03,132669.98341625207,44.96,45.1,44.94,45.03,132669.9834
2014-08-08 09:30:00,44.91,45.18,44.91,45.14,51026.91669855849,44.91,45.18,44.91,45.14,51026.9167
2014-08-08 10:00:00,45.13,45.16,44.98,44.99,38015.05294042608,45.13,45.16,44.98,44.99,38015.0529
2014-08-08 10:30:00,45.0,45.16,44.98,45.12,25768.59293277204,45.0,45.16,44.98,45.12,25768.5929
2014-08-08 11:00:00,45.1,45.18,45.08,45.16,12756.729174639622,45.1,45.18,45.08,45.16,12756.7292
2014-08-08 11:30:00,45.18,45.33,45.16,45.33,66590.12629161883,45.18,45.33,45.16,45.33,66590.1263
2014-08-08 12:00:00,45.31,45.35,45.27,45.27,13522.132925118,45.31,45.35,45.27,45.27,13522.1329
2014-08-08 12:30:00,45.29,45.32,45.24,45.26,83684.14338563592,45.29,45.32,45.24,45.26,83684.1434
2014-08-08 13:00:00,45.25,45.49,45.24,45.46,68120.93379257558,45.25,45.49,45.24,45.46,68120.9338
2014-08-08 13:30:00,45.45,45.53,45.4,45.53,30361.015435642305,45.45,45.53,45.4,45.53,30361.0154
2014-08-08 14:00:00,45.52,45.57,45.41,45.48,28830.207934685543,45.52,45.57,45.41,45.48,28830.2079
2014-08-08 14:30:00,45.48,45.52,45.47,45.49,52302.58961602245,45.48,45.52,45.47,45.49,52302.5896
2014-08-08 15:00:00,45.49,45.53,45.43,45.53,35718.84168899094,45.49,45.53,45.43,45.53,35718.8417
2014-08-08 15:30:00,45.53,45.55,45.47,45.48,98737.08381171068,45.53,45.55,45.47,45.48,98737.0838
2014-08-11 09:30:00,45.57,45.94,45.57,45.75,135476.4638346728,45.57,45.94,45.57,45.75,135476.4638
2014-08-11 10:00:00,45.75,45.95,45.69,45.9,144661.30884041332,45.75,45.95,45.69,45.9,144661.3088
2014-08-11 10:30:00,45.92,45.96,45.84,45.84,47965.30169664498,45.92,45.96,45.84,45.84,47965.3017
2014-08-11 11:00:00,45.84,45.94,45.8,45.88,73223.62546243143,45.84,45.94,45.8,45.88,73223.6255
2014-08-11 11:30:00,45.9,45.91,45.8,45.82,98992.21839520348,45.9,45.91,45.8,45.82,98992.2184
2014-08-11 12:00:00,45.82,45.82,45.69,45.71,25513.458349279244,45.82,45.82,45.69,45.71,25513.4583
2014-08-11 12:30:00,45.7,45.76,45.68,45.68,41076.66794233958,45.7,45.76,45.68,45.68,41076.6679
2014-08-11 13:00:00,45.69,45.7,45.65,45.67,35463.70710549815,45.69,45.7,45.65,45.67,35463.7071
2014-08-11 13:30:00,45.66,45.7,45.57,45.59,42097.20627631075,45.66,45.7,45.57,45.59,42097.2063
2014-08-11 14:00:00,45.6,45.67,45.59,45.63,38270.18752391887,45.6,45.67,45.59,45.63,38270.1875
2014-08-11 14:30:00,45.62,45.65,45.6,45.64,45669.09044520985,45.62,45.65,45.6,45.64,45669.0904
2014-08-11 15:00:00,45.61,45.65,45.6,45.6,69396.60671003954,45.61,45.65,45.6,45.6,69396.6067
2014-08-11 15:30:00,45.6,45.66,45.6,45.62,303865.28893991583,45.6,45.66,45.6,45.62,303865.2889
2014-08-12 09:30:00,45.67,45.89,45.61,45.83,110473.27465237911,45.67,45.89,45.61,45.83,110473.2747
2014-08-12 10:00:00,45.83,45.89,45.72,45.85,133180.25258323766,45.83,45.89,45.72,45.85,133180.2526
2014-08-12 10:30:00,45.83,45.85,45.74,45.77,44393.417527745885,45.83,45.85,45.74,45.77,44393.4175
2014-08-12 11:00:00,45.77,45.78,45.65,45.7,49751.24378109453,45.77,45.78,45.65,45.7,49751.2438
2014-08-12 11:30:00,45.68,45.7,45.66,45.67,18879.95917846664,45.68,45.7,45.66,45.67,18879.9592
2014-08-12 12:00:00,45.67,45.69,45.63,45.66,20155.632095930603,45.67,45.69,45.63,45.66,20155.6321
2014-08-12 12:30:00,45.65,45.7,45.64,45.64,24237.78543181528,45.65,45.7,45.64,45.64,24237.7854
2014-08-12 13:00:00,45.64,45.71,45.64,45.65,29340.47710167113,45.64,45.71,45.64,45.65,29340.4771
2014-08-12 13:30:00,45.65,45.65,45.58,45.61,45158.82127822426,45.65,45.65,45.58,45.61,45158.8213
2014-08-12 14:00:00,45.61,45.63,45.52,45.56,73989.02921290981,45.61,45.63,45.52,45.56,73989.0292
2014-08-12 14:30:00,45.55,45.62,45.54,45.58,33932.899604541395,45.55,45.62,45.54,45.58,33932.8996
2014-08-12 15:00:00,45.59,45.65,45.58,45.6,55364.20461793596,45.59,45.65,45.58,45.6,55364.2046
2014-08-12 15:30:00,45.6,45.72,45.58,45.7,244929.2001530808,45.6,45.72,45.58,45.7,244929.2002
2014-08-13 09:30:00,45.87,46.07,45.81,45.84,36229.11085597653,45.87,46.07,45.81,45.84,36229.1109
2014-08-13 10:00:00,45.83,46.08,45.83,46.03,41331.802525832376,45.83,46.08,45.83,46.03,41331.8025
2014-08-13 10:30:00,46.05,46.1,46.02,46.1,33677.7650210486,46.05,46.1,46.02,46.1,33677.765
2014-08-13 11:00:00,46.09,46.23,46.09,46.19,22962.11251435132,46.09,46.23,46.09,46.19,22962.1125
2014-08-13 11:30:00,46.19,46.28,46.18,46.19,54853.935450950376,46.19,46.28,46.18,46.19,54853.9355
2014-08-13 12:00:00,46.19,46.21,46.07,46.11,22196.708763872943,46.19,46.21,46.07,46.11,22196.7088
2014-08-13 12:30:00,46.12,46.12,46.05,46.07,16073.478760045926,46.12,46.12,46.05,46.07,16073.4788
2014-08-13 13:00:00,46.08,46.09,46.05,46.07,12501.59459114683,46.08,46.09,46.05,46.07,12501.5946
2014-08-13 13:30:00,46.08,46.14,46.08,46.09,19900.49751243781,46.08,46.14,46.08,46.09,19900.4975
2014-08-13 14:00:00,46.09,46.12,46.07,46.12,54598.80086745758,46.09,46.12,46.07,46.12,54598.8009
2014-08-13 14:30:00,46.11,46.14,46.11,46.12,33422.63043755581,46.11,46.14,46.11,46.12,33422.6304
2014-08-13 15:00:00,46.12,46.12,46.09,46.11,65824.72254114045,46.12,46.12,46.09,46.11,65824.7225
2014-08-13 15:30:00,46.11,46.2,46.1,46.19,141344.559255007,46.11,46.2,46.1,46.19,141344.5593
2014-08-14 09:30:00,46.24,46.45,46.05,46.36,40311.264191861206,46.24,46.45,46.05,46.36,40311.2642
2014-08-14 10:00:00,46.36,46.4,46.26,46.32,59956.62712080623,46.36,46.4,46.26,46.32,59956.6271
2014-08-14 10:30:00,46.36,46.4,46.3,46.34,18114.555427988264,46.36,46.4,46.3,46.34,18114.5554
2014-08-14 11:00:00,46.33,46.37,46.31,46.31,22196.708763872943,46.33,46.37,46.31,46.31,22196.7088
2014-08-14 11:30:00,46.33,46.34,46.2,46.33,29085.34251817834,46.33,46.34,46.2,46.33,29085.3425
2014-08-14 12:00:00,46.33,46.35,46.3,46.33,22451.84334736573,46.33,46.35,46.3,46.33,22451.8433
2014-08-14 12:30:00,46.35,46.4,46.35,46.37,15052.940426074756,46.35,46.4,46.35,46.37,15052.9404
2014-08-14 13:00:00,46.37,46.42,46.33,46.33,19900.49751243781,46.37,46.42,46.33,46.33,19900.4975
2014-08-14 13:30:00,46.32,46.33,46.23,46.27,20410.7666794234,46.32,46.33,46.23,46.27,20410.7667
2014-08-14 14:00:00,46.26,46.29,46.22,46.27,17859.42084449547,46.26,46.29,46.22,46.27,17859.4208
2014-08-14 14:30:00,46.29,46.34,46.28,46.3,26789.131266743207,46.29,46.34,46.28,46.3,26789.1313
2014-08-14 15:00:00,46.3,46.38,46.29,46.37,98226.81464472508,46.3,46.38,46.29,46.37,98226.8146
2014-08-14 15:30:00,46.38,46.45,46.34,46.45,109452.73631840796,46.38,46.45,46.34,46.45,109452.7363
2014-08-15 09:30:00,46.82,46.82,46.48,46.55,177063.40094399796,46.82,46.82,46.48,46.55,177063.4009
2014-08-15 10:00:00,46.55,46.68,46.54,46.61,42352.340859803546,46.55,46.68,46.54,46.61,42352.3409
2014-08-15 10:30:00,46.63,46.69,46.26,46.36,171195.30552366373,46.63,46.69,46.26,46.36,171195.3055
2014-08-15 11:00:00,46.4,46.45,46.28,46.31,44393.417527745885,46.4,46.45,46.28,46.31,44393.4175
2014-08-15 11:30:00,46.3,46.36,46.1,46.17,34443.16877152698,46.3,46.36,46.1,46.17,34443.1688
2014-08-15 12:00:00,46.16,46.19,46.08,46.18,15818.344176553132,46.16,46.19,46.08,46.18,15818.3442
2014-08-15 12:30:00,46.2,46.26,46.15,46.2,29850.74626865672,46.2,46.26,46.15,46.2,29850.7463
2014-08-15 13:00:00,46.19,46.22,46.15,46.16,29340.47710167113,46.19,46.22,46.15,46.16,29340.4771
2014-08-15 13:30:00,46.13,46.16,46.07,46.07,14542.67125908917,46.13,46.16,46.07,46.07,14542.6713
2014-08-15 14:00:00,46.07,46.19,46.07,46.19,38780.45669090445,46.07,46.19,46.07,46.19,38780.4567
2014-08-15 14:30:00,46.19,46.27,46.19,46.23,24237.78543181528,46.19,46.27,46.19,46.23,24237.7854
2014-08-15 15:00:00,46.25,46.25,46.14,46.16,25258.32376578645,46.25,46.25,46.14,46.16,25258.3238
2014-08-15 15:30:00,46.14,46.26,46.14,46.24,88276.56588850619,46.14,46.26,46.14,46.24,88276.5659
2014-08-18 09:30:00,46.41,46.6,46.39,46.5,39800.99502487562,46.41,46.6,46.39,46.5,39800.995
2014-08-18 10:00:00,46.53,46.61,46.46,46.57,32657.22668707744,46.53,46.61,46.46,46.57,32657.2267
2014-08-18 10:30:00,46.57,46.69,46.56,46.69,11736.190840668452,46.57,46.69,46.56,46.69,11736.1908
2014-08-18 11:00:00,46.68,46.68,46.62,46.63,28064.80418420717,46.68,46.68,46.62,46.63,28064.8042
2014-08-18 11:30:00,46.63,46.69,46.43,46.61,16838.8825105243,46.63,46.69,46.43,46.61,16838.8825
2014-08-18 12:00:00,46.64,46.66,46.61,46.61,17604.28626100268,46.64,46.66,46.61,46.61,17604.2863
2014-08-18 12:30:00,46.61,46.65,46.59,46.61,39290.72585789004,46.61,46.65,46.59,46.61,39290.7259
2014-08-18 13:00:00,46.61,46.64,46.59,46.62,14032.402092103584,46.61,46.64,46.59,46.62,14032.4021
2014-08-18 13:30:00,46.6,46.65,46.58,46.61,23217.247097844112,46.6,46.65,46.58,46.61,23217.2471
2014-08-18 14:00:00,46.61,46.62,46.49,46.52,43117.74461028192,46.61,46.62,46.49,46.52,43117.7446
2014-08-18 14:30:00,46.52,46.56,46.49,46.54,19390.228345452226,46.52,46.56,46.49,46.54,19390.2283
2014-08-18 15:00:00,46.54,46.55,46.5,46.5,16838.8825105243,46.54,46.55,46.5,46.5,16838.8825
2014-08-18 15:30:00,46.51,46.61,46.49,46.6,73989.02921290981,46.51,46.61,46.49,46.6,73989.0292
2014-08-19 09:30:00,46.64,46.79,46.43,46.54,52302.58961602245,46.64,46.79,46.43,46.54,52302.5896
2014-08-19 10:00:00,46.53,46.69,46.53,46.64,27554.535017221584,46.53,46.69,46.53,46.64,27554.535
2014-08-19 10:30:00,46.62,46.79,46.61,46.72,87511.16213802781,46.62,46.79,46.61,46.72,87511.1621
2014-08-19 11:00:00,46.72,46.79,46.69,46.79,45924.22502870264,46.72,46.79,46.69,46.79,45924.225
2014-08-19 11:30:00,46.8,46.8,46.74,46.78,15563.20959306034,46.8,46.8,46.74,46.78,15563.2096
2014-08-19 12:00:00,46.78,46.82,46.76,46.8,11225.921673682868,46.78,46.82,46.76,46.8,11225.9217
2014-08-19 12:30:00,46.8,46.81,46.76,46.8,44138.28294425309,46.8,46.81,46.76,46.8,44138.2829
2014-08-19 13:00:00,46.8,46.84,46.79,46.83,29340.47710167113,46.8,46.84,46.79,46.83,29340.4771
2014-08-19 13:30:00,46.83,46.83,46.76,46.78,19900.49751243781,46.83,46.83,46.76,46.78,19900.4975
2014-08-19 14:00:00,46.77,46.81,46.76,46.79,41842.07169281796,46.77,46.81,46.76,46.79,41842.0717
2014-08-19 14:30:00,46.78,46.81,46.76,46.81,48475.57086363056,46.78,46.81,46.76,46.81,48475.5709
2014-08-19 15:00:00,46.81,46.86,46.79,46.86,40056.129608368414,46.81,46.86,46.79,46.86,40056.1296
2014-08-19 15:30:00,46.86,46.87,46.79,46.84,113279.75507079985,46.86,46.87,46.79,46.84,113279.7551
2014-08-20 09:30:00,46.74,46.74,46.48,46.5,72203.08712846026,46.74,46.74,46.48,46.5,72203.0871
2014-08-20 10:00:00,46.52,46.68,46.48,46.68,26278.86209975762,46.52,46.68,46.48,46.68,26278.8621
2014-08-20 10:30:00,46.67,46.7,46.63,46.67,17349.151677509886,46.67,46.7,46.63,46.67,17349.1517
2014-08-20 11:00:00,46.67,46.69,46.61,46.66,53067.99336650083,46.67,46.69,46.61,46.66,53067.9934
2014-08-20 11:30:00,46.65,46.69,46.61,46.64,28064.80418420717,46.65,46.69,46.61,46.64,28064.8042
2014-08-20 12:00:00,46.63,46.66,46.59,46.64,14797.805842581964,46.63,46.66,46.59,46.64,14797.8058
2014-08-20 12:30:00,46.65,46.66,46.62,46.65,17094.017094017094,46.65,46.66,46.62,46.65,17094.0171
2014-08-20 13:00:00,46.64,46.67,46.61,46.65,25768.59293277204,46.64,46.67,46.61,46.65,25768.5929
2014-08-20 13:30:00,46.65,46.66,46.61,46.63,9950.248756218904,46.65,46.66,46.61,46.63,9950.2488
2014-08-20 14:00:00,46.63,46.63,46.47,46.59,35973.976272483735,46.63,46.63,46.47,46.59,35973.9763
2014-08-20 14:30:00,46.59,46.69,46.58,46.69,29850.74626865672,46.59,46.69,46.58,46.69,29850.7463
2014-08-20 15:00:00,46.67,46.74,46.67,46.69,32657.22668707744,46.67,46.74,46.67,46.69,32657.2267
2014-08-20 15:30:00,46.7,46.78,46.68,46.75,91338.1808904197,46.7,46.78,46.68,46.75,91338.1809
2014-08-21 09:30:00,46.73,46.94,46.65,46.72,88276.56588850619,46.73,46.94,46.65,46.72,88276.5659
2014-08-21 10:00:00,46.73,46.78,46.56,46.69,34953.437938512565,46.73,46.78,46.56,46.69,34953.4379
2014-08-21 10:30:00,46.68,46.82,46.67,46.74,45924.22502870264,46.68,46.82,46.67,46.74,45924.225
2014-08-21 11:00:00,46.74,46.78,46.71,46.72,17604.28626100268,46.74,46.78,46.71,46.72,17604.2863
2014-08-21 11:30:00,46.72,46.75,46.7,46.72,16583.74792703151,46.72,46.75,46.7,46.72,16583.7479
2014-08-21 12:00:00,46.72,46.76,46.7,46.73,15308.075009567548,46.72,46.76,46.7,46.73,15308.075
2014-08-21 12:30:00,46.74,46.79,46.73,46.78,14032.402092103584,46.74,46.79,46.73,46.78,14032.4021
2014-08-21 13:00:00,46.78,46.81,46.77,46.77,62507.97295573416,46.78,46.81,46.77,46.77,62507.973
2014-08-21 13:30:00,46.78,46.83,46.77,46.81,14542.67125908917,46.78,46.83,46.77,46.81,14542.6713
2014-08-21 14:00:00,46.8,46.83,46.79,46.8,16328.613343538718,46.8,46.83,46.79,46.8,16328.6133
2014-08-21 14:30:00,46.8,46.81,46.78,46.8,14287.536675596377,46.8,46.81,46.78,46.8,14287.5367
2014-08-21 15:00:00,46.8,46.83,46.79,46.82,37249.6491899477,46.8,46.83,46.79,46.82,37249.6492
2014-08-21 15:30:00,46.81,46.9,46.8,46.89,106135.98673300166,46.81,46.9,46.8,46.89,106135.9867
2014-08-22 09:30:00,46.99,46.99,46.72,46.78,66845.26087511162,46.99,46.99,46.72,46.78,66845.2609
2014-08-22 10:00:00,46.84,46.87,46.72,46.79,47455.0325296594,46.84,46.87,46.72,46.79,47455.0325
2014-08-22 10:30:00,46.81,46.84,46.76,46.77,35973.976272483735,46.81,46.84,46.76,46.77,35973.9763
2014-08-22 11:00:00,46.77,46.84,46.7,46.83,39545.86044138283,46.77,46.84,46.7,46.83,39545.8604
2014-08-22 11:30:00,46.84,46.85,46.72,46.74,25768.59293277204,46.84,46.85,46.72,46.74,25768.5929
2014-08-22 12:00:00,46.75,46.9,46.75,46.89,15308.075009567548,46.75,46.9,46.75,46.89,15308.075
2014-08-22 12:30:00,46.89,46.92,46.88,46.88,10205.383339711698,46.89,46.92,46.88,46.88,10205.3833
2014-08-22 13:00:00,46.88,46.9,46.82,46.83,35718.84168899094,46.88,46.9,46.82,46.83,35718.8417
2014-08-22 13:30:00,46.83,46.85,46.77,46.81,43117.74461028192,46.83,46.85,46.77,46.81,43117.7446
2014-08-22 14:00:00,46.81,46.81,46.69,46.69,129098.099247353,46.81,46.81,46.69,46.69,129098.0992
2014-08-22 14:30:00,46.69,46.78,46.67,46.76,60466.89628779182,46.69,46.78,46.67,46.76,60466.8963
2014-08-22 15:00:00,46.76,46.85,46.75,46.8,49751.24378109453,46.76,46.85,46.75,46.8,49751.2438
2014-08-22 15:30:00,46.8,46.81,46.74,46.74,209210.3584640898,46.8,46.81,46.74,46.74,209210.3585
2014-08-25 09:30:00,46.89,47.0,46.69,46.99,27044.265850236,46.89,47.0,46.69,46.99,27044.2659
2014-08-25 10:00:00,46.99,47.04,46.96,47.02,24748.054598800867,46.99,47.04,46.96,47.02,24748.0546
2014-08-25 10:30:00,47.0,47.09,47.0,47.03,13266.998341625207,47.0,47.09,47.0,47.03,13266.9983
2014-08-25 11:00:00,47.06,47.08,47.03,47.08,30361.015435642305,47.06,47.08,47.03,47.08,30361.0154
2014-08-25 11:30:00,47.07,47.11,47.07,47.08,12501.59459114683,47.07,47.11,47.07,47.08,12501.5946
2014-08-25 12:00:00,47.08,47.08,46.9,46.93,45413.955861717055,47.08,47.08,46.9,46.93,45413.9559
2014-08-25 12:30:00,46.93,46.98,46.89,46.94,24748.054598800867,46.93,46.98,46.89,46.94,24748.0546
2014-08-25 13:00:00,46.93,46.95,46.9,46.94,16583.74792703151,46.93,46.95,46.9,46.94,16583.7479
2014-08-25 13:30:00,46.94,47.05,46.92,47.04,69651.74129353234,46.94,47.05,46.92,47.04,69651.7413
2014-08-25 14:00:00,47.03,47.04,46.95,46.96,28830.207934685543,47.03,47.04,46.95,46.96,28830.2079
2014-08-25 14:30:00,46.96,47.02,46.93,47.01,23982.65084832249,46.96,47.02,46.93,47.01,23982.6508
2014-08-25 15:00:00,47.01,47.04,46.96,47.03,22451.84334736573,47.01,47.04,46.96,47.03,22451.8433
2014-08-25 15:30:00,47.02,47.1,47.02,47.08,59956.62712080623,47.02,47.1,47.02,47.08,59956.6271
2014-08-26 09:30:00,47.22,47.22,46.97,47.05,68631.20295956117,47.22,47.22,46.97,47.05,68631.203
2014-08-26 10:00:00,47.03,47.08,46.93,47.07,54598.80086745758,47.03,47.08,46.93,47.07,54598.8009
2014-08-26 10:30:00,47.07,47.08,46.99,47.03,25513.458349279244,47.07,47.08,46.99,47.03,25513.4583
2014-08-26 11:00:00,47.03,47.06,46.97,47.04,21686.43959688736,47.03,47.06,46.97,47.04,21686.4396
2014-08-26 11:30:00,47.05,47.05,46.96,46.97,39545.86044138283,47.05,47.05,46.96,46.97,39545.8604
2014-08-26 12:00:00,46.95,46.99,46.95,46.98,42352.340859803546,46.95,46.99,46.95,46.98,42352.3409
2014-08-26 12:30:00,46.97,46.99,46.94,46.95,12246.460007654036,46.97,46.99,46.94,46.95,12246.46
2014-08-26 13:00:00,46.94,46.97,46.9,46.95,12246.460007654036,46.94,46.97,46.9,46.95,12246.46
2014-08-26 13:30:00,46.96,46.99,46.96,46.99,14032.402092103584,46.96,46.99,46.96,46.99,14032.4021
2014-08-26 14:00:00,47.0,47.05,47.0,47.03,23727.516264829697,47.0,47.05,47.0,47.03,23727.5163
2014-08-26 14:30:00,47.03,47.05,47.02,47.05,21686.43959688736,47.03,47.05,47.02,47.05,21686.4396
2014-08-26 15:00:00,47.05,47.05,47.0,47.02,20665.901262916188,47.05,47.05,47.0,47.02,20665.9013
2014-08-26 15:30:00,47.02,47.04,46.98,47.0,143385.63592294935,47.02,47.04,46.98,47.0,143385.6359
2014-08-27 09:30:00,47.12,47.12,46.92,46.92,30361.015435642305,47.12,47.12,46.92,46.92,30361.0154
2014-08-27 10:00:00,46.95,46.99,46.92,46.96,22451.84334736573,46.95,46.99,46.92,46.96,22451.8433
2014-08-27 10:30:00,46.98,47.0,46.92,46.93,15818.344176553132,46.98,47.0,46.92,46.93,15818.3442
2014-08-27 11:00:00,46.93,46.95,46.91,46.91,11481.05625717566,46.93,46.95,46.91,46.91,11481.0563
2014-08-27 11:30:00,46.9,46.94,46.89,46.92,13266.998341625207,46.9,46.94,46.89,46.92,13266.9983
2014-08-27 12:00:00,46.93,46.96,46.91,46.93,19135.09376195944,46.93,46.96,46.91,46.93,19135.0938
2014-08-27 12:30:00,46.94,46.96,46.93,46.94,8419.44125526215,46.94,46.96,46.93,46.94,8419.4413
2014-08-27 13:00:00,46.93,46.93,46.89,46.89,7143.768337798188,46.93,46.93,46.89,46.89,7143.7683
2014-08-27 13:30:00,46.89,46.9,46.83,46.86,13011.863758132416,46.89,46.9,46.83,46.86,13011.8638
2014-08-27 14:00:00,46.86,46.86,46.84,46.85,11991.325424161245,46.86,46.86,46.84,46.85,11991.3254
2014-08-27 14:30:00,46.85,46.85,46.77,46.78,13777.267508610792,46.85,46.85,46.77,46.78,13777.2675
2014-08-27 15:00:00,46.78,46.83,46.78,46.82,21686.43959688736,46.78,46.83,46.78,46.82,21686.4396
2014-08-27 15:30:00,46.83,46.9,46.82,46.88,111748.94756984308,46.83,46.9,46.82,46.88,111748.9476
2014-08-28 09:30:00,46.81,46.82,46.61,46.79,44393.417527745885,46.81,46.82,46.61,46.79,44393.4175
2014-08-28 10:00:00,46.79,46.86,46.75,46.8,29340.47710167113,46.79,46.86,46.75,46.8,29340.4771
2014-08-28 10:30:00,46.81,46.91,46.79,46.87,14542.67125908917,46.81,46.91,46.79,46.87,14542.6713
2014-08-28 11:00:00,46.86,46.87,46.8,46.86,22706.977930858528,46.86,46.87,46.8,46.86,22706.9779
2014-08-28 11:30:00,46.86,46.87,46.82,46.86,16583.74792703151,46.86,46.87,46.82,46.86,16583.7479
2014-08-28 12:00:00,46.87,46.87,46.83,46.83,18114.555427988264,46.87,46.87,46.83,46.83,18114.5554
2014-08-28 12:30:00,46.86,46.9,46.84,46.88,9695.114172726113,46.86,46.9,46.84,46.88,9695.1142
2014-08-28 13:00:00,46.88,46.91,46.87,46.91,7398.902921290982,46.88,46.91,46.87,46.91,7398.9029
2014-08-28 13:30:00,46.91,46.96,46.91,46.93,16073.478760045926,46.91,46.96,46.91,46.93,16073.4788
2014-08-28 14:00:00,46.94,46.98,46.93,46.96,20155.632095930603,46.94,46.98,46.93,46.96,20155.6321
2014-08-28 14:30:00,46.98,46.98,46.93,46.94,9439.97958923332,46.98,46.98,46.93,46.94,9439.9796
2014-08-28 15:00:00,46.94,46.95,46.9,46.9,16838.8825105243,46.94,46.95,46.9,46.9,16838.8825
2014-08-28 15:30:00,46.9,46.93,46.8,46.82,161245.05676744482,46.9,46.93,46.8,46.82,161245.0568
2014-08-29 09:30:00,47.07,47.07,46.69,46.74,48730.70544712336,47.07,47.07,46.69,46.74,48730.7054
2014-08-29 10:00:00,46.72,46.83,46.68,46.81,24748.054598800867,46.72,46.83,46.68,46.81,24748.0546
2014-08-29 10:30:00,46.8,46.94,46.8,46.94,10970.787090190075,46.8,46.94,46.8,46.94,10970.7871
2014-08-29 11:00:00,46.99,47.07,46.98,47.07,15052.940426074756,46.99,47.07,46.98,47.07,15052.9404
2014-08-29 11:30:00,47.08,47.17,47.07,47.14,18369.690011481056,47.08,47.17,47.07,47.14,18369.69
2014-08-29 12:00:00,47.14,47.18,47.09,47.09,36739.38002296211,47.14,47.18,47.09,47.09,36739.38
2014-08-29 12:30:00,47.09,47.1,47.0,47.01,19390.228345452226,47.09,47.1,47.0,47.01,19390.2283
2014-08-29 13:00:00,47.0,47.02,46.95,46.99,16073.478760045926,47.0,47.02,46.95,46.99,16073.4788
2014-08-29 13:30:00,46.97,46.98,46.92,46.93,6633.499170812604,46.97,46.98,46.92,46.93,6633.4992
2014-08-29 14:00:00,46.92,46.96,46.92,46.94,15818.344176553132,46.92,46.96,46.92,46.94,15818.3442
2014-08-29 14:30:00,46.94,46.95,46.89,46.9,14542.67125908917,46.94,46.95,46.89,46.9,14542.6713
2014-08-29 15:00:00,46.9,46.92,46.89,46.89,9695.114172726113,46.9,46.92,46.89,46.89,9695.1142
2014-08-29 15:30:00,46.88,46.94,46.85,46.91,252583.2376578645,46.88,46.94,46.85,46.91,252583.2377
2014-09-02 09:30:00,46.91,47.1,46.87,47.03,92613.85380788366,46.91,47.1,46.87,47.03,92613.8538
2014-09-02 10:00:00,47.03,47.07,46.95,46.98,88531.70047199898,47.03,47.07,46.95,46.98,88531.7005
2014-09-02 10:30:00,46.99,47.03,46.91,47.0,56895.01211889272,46.99,47.03,46.91,47.0,56895.0121
2014-09-02 11:00:00,47.01,47.01,46.71,46.72,80112.25921673683,47.01,47.01,46.71,46.72,80112.2592
2014-09-02 11:30:00,46.73,46.83,46.71,46.81,70672.2796275035,46.73,46.83,46.71,46.81,70672.2796
2014-09-02 12:00:00,46.83,46.97,46.82,46.96,37249.6491899477,46.83,46.97,46.82,46.96,37249.6492
2014-09-02 12:30:00,46.95,46.95,46.78,46.81,35718.84168899094,46.95,46.95,46.78,46.81,35718.8417
2014-09-02 13:00:00,46.83,46.97,46.81,46.91,42607.47544329634,46.83,46.97,46.81,46.91,42607.4754
2014-09-02 13:30:00,46.91,46.97,46.91,46.95,58680.95420334226,46.91,46.97,46.91,46.95,58680.9542
2014-09-02 14:00:00,46.95,47.0,46.94,46.96,91848.45005740528,46.95,47.0,46.94,46.96,91848.4501
2014-09-02 14:30:00,46.96,46.97,46.93,46.95,56129.60836841434,46.96,46.97,46.93,46.95,56129.6084
2014-09-02 15:00:00,46.94,46.98,46.93,46.95,62252.83837224136,46.94,46.98,46.93,46.95,62252.8384
2014-09-02 15:30:00,46.94,46.98,46.92,46.95,179359.6121954331,46.94,46.98,46.92,46.95,179359.6122
2014-09-03 09:30:00,46.99,47.03,46.85,46.92,50261.51294808011,46.99,47.03,46.85,46.92,50261.5129
2014-09-03 10:00:00,46.94,47.01,46.9,46.98,26278.86209975762,46.94,47.01,46.9,46.98,26278.8621
2014-09-03 10:30:00,46.97,47.05,46.96,47.01,56895.01211889272,46.97,47.05,46.96,47.01,56895.0121
2014-09-03 11:00:00,47.02,47.04,46.95,46.95,25258.32376578645,47.02,47.04,46.95,46.95,25258.3238
2014-09-03 11:30:00,46.94,47.0,46.93,46.95,11481.05625717566,46.94,47.0,46.93,46.95,11481.0563
2014-09-03 12:00:00,46.94,46.98,46.92,46.95,22196.708763872943,46.94,46.98,46.92,46.95,22196.7088
2014-09-03 12:30:00,46.96,46.97,46.91,46.95,15052.940426074756,46.96,46.97,46.91,46.95,15052.9404
2014-09-03 13:00:00,46.93,46.94,46.88,46.89,18624.82459497385,46.93,46.94,46.88,46.89,18624.8246
2014-09-03 13:30:00,46.89,46.91,46.84,46.86,35463.70710549815,46.89,46.91,46.84,46.86,35463.7071
2014-09-03 14:00:00,46.86,46.87,46.79,46.82,19390.228345452226,46.86,46.87,46.79,46.82,19390.2283
2014-09-03 14:30:00,46.82,46.83,46.74,46.74,19135.09376195944,46.82,46.83,46.74,46.74,19135.0938
2014-09-03 15:00:00,46.74,46.82,46.74,46.79,16328.613343538718,46.74,46.82,46.74,46.79,16328.6133
2014-09-03 15:30:00,46.79,46.86,46.75,46.85,68886.33754305396,46.79,46.86,46.75,46.85,68886.3375
2014-09-04 09:30:00,47.43,47.43,46.79,46.94,90062.50797295573,47.43,47.43,46.79,46.94,90062.508
2014-09-04 10:00:00,46.96,46.96,46.8,46.87,63273.37670621253,46.96,46.96,46.8,46.87,63273.3767
2014-09-04 10:30:00,46.89,46.92,46.8,46.82,38525.32210741166,46.89,46.92,46.8,46.82,38525.3221
2014-09-04 11:00:00,46.83,46.88,46.76,46.77,28319.93876769996,46.83,46.88,46.76,46.77,28319.9388
2014-09-04 11:30:00,46.77,46.8,46.75,46.78,29595.611685163927,46.77,46.8,46.75,46.78,29595.6117
2014-09-04 12:00:00,46.76,46.81,46.69,46.69,35718.84168899094,46.76,46.81,46.69,46.69,35718.8417
2014-09-04 12:30:00,46.71,46.71,46.61,46.63,31891.82293659906,46.71,46.71,46.61,46.63,31891.8229
2014-09-04 13:00:00,46.63,46.64,46.58,46.6,26023.72751626483,46.63,46.64,46.58,46.6,26023.7275
2014-09-04 13:30:00,46.61,46.63,46.58,46.61,27554.535017221584,46.61,46.63,46.58,46.61,27554.535
2014-09-04 14:00:00,46.62,46.64,46.54,46.56,52812.85878300804,46.62,46.64,46.54,46.56,52812.8588
2014-09-04 14:30:00,46.56,46.56,46.48,46.48,42607.47544329634,46.56,46.56,46.48,46.48,42607.4754
2014-09-04 15:00:00,46.49,46.5,46.41,46.42,60722.03087128461,46.49,46.5,46.41,46.42,60722.0309
2014-09-04 15:30:00,46.43,46.54,46.4,46.52,161755.3259344304,46.43,46.54,46.4,46.52,161755.3259
2014-09-05 09:30:00,46.67,46.92,46.3,46.59,70417.14504401071,46.67,46.92,46.3,46.59,70417.145
2014-09-05 10:00:00,46.6,46.6,46.43,46.53,28575.07335119276,46.6,46.6,46.43,46.53,28575.0734
2014-09-05 10:30:00,46.49,46.56,46.45,46.52,16328.613343538718,46.49,46.56,46.45,46.52,16328.6133
2014-09-05 11:00:00,46.5,46.6,46.47,46.59,15052.940426074756,46.5,46.6,46.47,46.59,15052.9404
2014-09-05 11:30:00,46.59,46.67,46.53,46.63,41076.66794233958,46.59,46.67,46.53,46.63,41076.6679
2014-09-05 12:00:00,46.63,46.67,46.59,46.64,20155.632095930603,46.63,46.67,46.59,46.64,20155.6321
2014-09-05 12:30:00,46.64,46.69,46.61,46.65,36994.5146064549,46.64,46.69,46.61,46.65,36994.5146
2014-09-05 13:00:00,46.65,46.7,46.63,46.65,15308.075009567548,46.65,46.7,46.63,46.65,15308.075
2014-09-05 13:30:00,46.66,46.7,46.63,46.7,12501.59459114683,46.66,46.7,46.63,46.7,12501.5946
2014-09-05 14:00:00,46.71,46.79,46.71,46.74,18114.555427988264,46.71,46.79,46.71,46.74,18114.5554
2014-09-05 14:30:00,46.75,46.76,46.7,46.72,13266.998341625207,46.75,46.76,46.7,46.72,13266.9983
2014-09-05 15:00:00,46.73,46.74,46.7,46.71,36994.5146064549,46.73,46.74,46.7,46.71,36994.5146
2014-09-05 15:30:00,46.7,46.77,46.69,46.72,160224.51843347366,46.7,46.77,46.69,46.72,160224.5184
2014-09-08 09:30:00,46.54,46.83,46.54,46.61,46179.35961219543,46.54,46.83,46.54,46.61,46179.3596
2014-09-08 10:00:00,46.6,46.74,46.6,46.65,30871.28460262789,46.6,46.74,46.6,46.65,30871.2846
2014-09-08 10:30:00,46.65,46.72,46.6,46.69,23217.247097844112,46.65,46.72,46.6,46.69,23217.2471
2014-09-08 11:00:00,46.69,46.78,46.64,46.73,36994.5146064549,46.69,46.78,46.64,46.73,36994.5146
2014-09-08 11:30:00,46.74,46.77,46.54,46.57,46944.76336267381,46.74,46.77,46.54,46.57,46944.7634
2014-09-08 12:00:00,46.54,46.69,46.53,46.69,39035.59127439725,46.54,46.69,46.53,46.69,39035.5913
2014-09-08 12:30:00,46.7,46.7,46.62,46.68,30871.28460262789,46.7,46.7,46.62,46.68,30871.2846
2014-09-08 13:00:00,46.66,46.69,46.55,46.58,20921.03584640898,46.66,46.69,46.55,46.58,20921.0358
2014-09-08 13:30:00,46.6,46.6,46.54,46.57,16073.478760045926,46.6,46.6,46.54,46.57,16073.4788
2014-09-08 14:00:00,46.58,46.69,46.58,46.69,30871.28460262789,46.58,46.69,46.58,46.69,30871.2846
2014-09-08 14:30:00,46.7,46.72,46.65,46.68,15563.20959306034,46.7,46.72,46.65,46.68,15563.2096
2014-09-08 15:00:00,46.69,46.77,46.69,46.72,32912.361270570225,46.69,46.77,46.69,46.72,32912.3613
2014-09-08 15:30:00,46.7,46.83,46.7,46.78,211506.5697155249,46.7,46.83,46.7,46.78,211506.5697
2014-09-09 09:30:00,46.6,46.81,46.45,46.5,76030.10588085215,46.6,46.81,46.45,46.5,76030.1059
2014-09-09 10:00:00,46.49,46.5,46.4,46.5,55619.33920142875,46.49,46.5,46.4,46.5,55619.3392
2014-09-09 10:30:00,46.5,46.56,46.4,46.49,27554.535017221584,46.5,46.56,46.4,46.49,27554.535
2014-09-09 11:00:00,46.49,46.65,46.49,46.61,27299.40043372879,46.49,46.65,46.49,46.61,27299.4004
2014-09-09 11:30:00,46.62,46.63,46.5,46.56,38525.32210741166,46.62,46.63,46.5,46.56,38525.3221
2014-09-09 12:00:00,46.56,46.58,46.49,46.52,41586.93710932517,46.56,46.58,46.49,46.52,41586.9371
2014-09-09 12:30:00,46.53,46.53,46.46,46.47,16073.478760045926,46.53,46.53,46.46,46.47,16073.4788
2014-09-09 13:00:00,46.46,46.5,46.4,46.43,27044.265850236,46.46,46.5,46.4,46.43,27044.2659
2014-09-09 13:30:00,46.46,46.57,46.46,46.52,27299.40043372879,46.46,46.57,46.46,46.52,27299.4004
2014-09-09 14:00:00,46.51,46.53,46.44,46.48,39800.99502487562,46.51,46.53,46.44,46.48,39800.995
2014-09-09 14:30:00,46.46,46.48,46.42,46.47,32146.95752009185,46.46,46.48,46.42,46.47,32146.9575
2014-09-09 15:00:00,46.48,46.5,46.36,46.42,50771.7821150657,46.48,46.5,46.36,46.42,50771.7821
2014-09-09 15:30:00,46.41,46.5,46.39,46.49,104094.91006505932,46.41,46.5,46.39,46.49,104094.9101
2014-09-10 09:30:00,46.49,46.52,46.29,46.36,28575.07335119276,46.49,46.52,46.29,46.36,28575.0734
2014-09-10 10:00:00,46.36,46.52,46.32,46.39,42097.20627631075,46.36,46.52,46.32,46.39,42097.2063
2014-09-10 10:30:00,46.38,46.38,46.26,46.36,34443.16877152698,46.38,46.38,46.26,46.36,34443.1688
2014-09-10 11:00:00,46.33,46.42,46.33,46.38,16073.478760045926,46.33,46.42,46.33,46.38,16073.4788
2014-09-10 11:30:00,46.4,46.45,46.34,46.34,30361.015435642305,46.4,46.45,46.34,46.34,30361.0154
2014-09-10 12:00:00,46.33,46.4,46.27,46.35,47710.16711315219,46.33,46.4,46.27,46.35,47710.1671
2014-09-10 12:30:00,46.36,46.37,46.26,46.26,43117.74461028192,46.36,46.37,46.26,46.26,43117.7446
2014-09-10 13:00:00,46.27,46.36,46.26,46.29,79857.12463324404,46.27,46.36,46.26,46.29,79857.1246
2014-09-10 13:30:00,46.29,46.29,46.23,46.23,71947.95254496747,46.29,46.29,46.23,46.23,71947.9525
2014-09-10 14:00:00,46.23,46.29,46.2,46.27,37249.6491899477,46.23,46.29,46.2,46.27,37249.6492
2014-09-10 14:30:00,46.26,46.27,46.21,46.23,31126.41918612068,46.26,46.27,46.21,46.23,31126.4192
2014-09-10 15:00:00,46.24,46.34,46.24,46.27,39800.99502487562,46.24,46.34,46.24,46.27,39800.995
2014-09-10 15:30:00,46.27,46.39,46.27,46.37,161245.05676744482,46.27,46.39,46.27,46.37,161245.0568
2014-09-11 09:30:00,46.12,46.56,46.12,46.23,37504.78377344049,46.12,46.56,46.12,46.23,37504.7838
2014-09-11 10:00:00,46.25,46.25,46.14,46.15,25513.458349279244,46.25,46.25,46.14,46.15,25513.4583
2014-09-11 10:30:00,46.15,46.2,46.11,46.18,19900.49751243781,46.15,46.2,46.11,46.18,19900.4975
2014-09-11 11:00:00,46.17,46.27,46.17,46.25,46434.49419568823,46.17,46.27,46.17,46.25,46434.4942
2014-09-11 11:30:00,46.25,46.29,46.2,46.21,49751.24378109453,46.25,46.29,46.2,46.21,49751.2438
2014-09-11 12:00:00,46.23,46.26,46.19,46.26,41076.66794233958,46.23,46.26,46.19,46.26,41076.6679
2014-09-11 12:30:00,46.26,46.26,46.12,46.15,20410.7666794234,46.26,46.26,46.12,46.15,20410.7667
2014-09-11 13:00:00,46.17,46.19,46.07,46.11,23982.65084832249,46.17,46.19,46.07,46.11,23982.6508
2014-09-11 13:30:00,46.11,46.14,46.08,46.11,48985.84003061615,46.11,46.14,46.08,46.11,48985.84
2014-09-11 14:00:00,46.1,46.18,46.07,46.11,60466.89628779182,46.1,46.18,46.07,46.11,60466.8963
2014-09-11 14:30:00,46.12,46.14,46.07,46.1,46179.35961219543,46.12,46.14,46.07,46.1,46179.3596
2014-09-11 15:00:00,46.1,46.17,46.1,46.12,45158.82127822426,46.1,46.17,46.1,46.12,45158.8213
2014-09-11 15:30:00,46.14,46.21,46.1,46.2,166858.01760428626,46.14,46.21,46.1,46.2,166858.0176
2014-09-12 09:30:00,46.04,46.2,45.96,46.01,60466.89628779182,46.04,46.2,45.96,46.01,60466.8963
2014-09-12 10:00:00,46.04,46.08,45.94,46.07,23727.516264829697,46.04,46.08,45.94,46.07,23727.5163
2014-09-12 10:30:00,46.06,46.14,46.03,46.09,32402.092103584644,46.06,46.14,46.03,46.09,32402.0921
2014-09-12 11:00:00,46.08,46.08,45.92,45.98,36484.24543946932,46.08,46.08,45.92,45.98,36484.2454
2014-09-12 11:30:00,45.98,45.99,45.79,45.82,68631.20295956117,45.98,45.99,45.79,45.82,68631.203
2014-09-12 12:00:00,45.81,45.85,45.74,45.82,34443.16877152698,45.81,45.85,45.74,45.82,34443.1688
2014-09-12 12:30:00,45.82,45.83,45.73,45.8,61997.70378874857,45.82,45.83,45.73,45.8,61997.7038
2014-09-12 13:00:00,45.77,45.82,45.67,45.72,31126.41918612068,45.77,45.82,45.67,45.72,31126.4192
2014-09-12 13:30:00,45.74,45.74,45.65,45.69,48475.57086363056,45.74,45.74,45.65,45.69,48475.5709
2014-09-12 14:00:00,45.71,45.78,45.69,45.7,48220.43628013777,45.71,45.78,45.69,45.7,48220.4363
2014-09-12 14:30:00,45.69,45.74,45.69,45.72,47965.30169664498,45.69,45.74,45.69,45.72,47965.3017
2014-09-12 15:00:00,45.72,45.78,45.69,45.76,61232.300038270194,45.72,45.78,45.69,45.76,61232.3
2014-09-12 15:30:00,45.77,45.8,45.72,45.79,91083.0463069269,45.77,45.8,45.72,45.79,91083.0463
2014-09-15 09:30:00,45.84,45.84,45.46,45.49,71947.95254496747,45.84,45.84,45.46,45.49,71947.9525
2014-09-15 10:00:00,45.47,45.52,45.36,45.49,52302.58961602245,45.47,45.52,45.36,45.49,52302.5896
2014-09-15 10:30:00,45.46,45.51,45.38,45.51,18879.95917846664,45.46,45.51,45.38,45.51,18879.9592
2014-09-15 11:00:00,45.51,45.56,45.45,45.45,20921.03584640898,45.51,45.56,45.45,45.45,20921.0358
2014-09-15 11:30:00,45.49,45.52,45.47,45.52,42352.340859803546,45.49,45.52,45.47,45.52,42352.3409
2014-09-15 12:00:00,45.5,45.57,45.46,45.57,14797.805842581964,45.5,45.57,45.46,45.57,14797.8058
2014-09-15 12:30:00,45.54,45.62,45.52,45.6,15818.344176553132,45.54,45.62,45.52,45.6,15818.3442
2014-09-15 13:00:00,45.6,45.62,45.5,45.51,36994.5146064549,45.6,45.62,45.5,45.51,36994.5146
2014-09-15 13:30:00,45.53,45.56,45.46,45.49,15818.344176553132,45.53,45.56,45.46,45.49,15818.3442
2014-09-15 14:00:00,45.49,45.58,45.47,45.57,13777.267508610792,45.49,45.58,45.47,45.57,13777.2675
2014-09-15 14:30:00,45.58,45.63,45.54,45.55,18624.82459497385,45.58,45.63,45.54,45.55,18624.8246
2014-09-15 15:00:00,45.57,45.61,45.53,45.54,41331.802525832376,45.57,45.61,45.53,45.54,41331.8025
2014-09-15 15:30:00,45.52,45.54,45.44,45.47,92613.85380788366,45.52,45.54,45.44,45.47,92613.8538
2014-09-16 09:30:00,45.47,45.63,45.29,45.48,118637.5813241485,45.47,45.63,45.29,45.48,118637.5813
2014-09-16 10:00:00,45.5,45.61,45.47,45.6,338308.4577114428,45.5,45.61,45.47,45.6,338308.4577
2014-09-16 10:30:00,45.62,45.71,45.57,45.65,186248.24594973848,45.62,45.71,45.57,45.65,186248.2459
2014-09-16 11:00:00,45.67,45.84,45.67,45.84,204873.0705447124,45.67,45.84,45.67,45.84,204873.0705
2014-09-16 11:30:00,45.85,45.88,45.8,45.82,62763.10753922695,45.85,45.88,45.8,45.82,62763.1075
2014-09-16 12:00:00,45.82,45.87,45.8,45.83,47199.8979461666,45.82,45.87,45.8,45.83,47199.8979
2014-09-16 12:30:00,45.85,45.87,45.81,45.83,42862.61002678913,45.85,45.87,45.81,45.83,42862.61
2014-09-16 13:00:00,45.85,45.88,45.81,45.83,102819.23714759536,45.85,45.88,45.81,45.83,102819.2371
2014-09-16 13:30:00,45.84,45.86,45.75,45.76,62507.97295573416,45.84,45.86,45.75,45.76,62507.973
2014-09-16 14:00:00,45.78,45.86,45.77,45.85,59446.35795382065,45.78,45.86,45.77,45.85,59446.358
2014-09-16 14:30:00,45.84,45.87,45.8,45.84,65569.58795764766,45.84,45.87,45.8,45.84,65569.588
2014-09-16 15:00:00,45.82,45.86,45.76,45.76,67355.5300420972,45.82,45.86,45.76,45.76,67355.53
2014-09-16 15:30:00,45.78,45.8,45.72,45.74,215843.8576349024,45.78,45.8,45.72,45.74,215843.8576
2014-09-17 09:30:00,45.92,45.99,45.64,45.99,166092.61385380788,45.92,45.99,45.64,45.99,166092.6139
2014-09-17 10:00:00,45.98,46.01,45.85,45.94,287536.6755963771,45.98,46.01,45.85,45.94,287536.6756
2014-09-17 10:30:00,45.98,46.14,45.96,46.01,82153.33588467917,45.98,46.14,45.96,46.01,82153.3359
2014-09-17 11:00:00,46.02,46.09,46.02,46.03,66845.26087511162,46.02,46.09,46.02,46.03,66845.2609
2014-09-17 11:30:00,46.03,46.05,45.98,46.04,29850.74626865672,46.03,46.05,45.98,46.04,29850.7463
2014-09-17 12:00:00,46.04,46.09,45.98,46.01,43628.01377726751,46.04,46.09,45.98,46.01,43628.0138
2014-09-17 12:30:00,46.01,46.1,45.99,46.0,63273.37670621253,46.01,46.1,45.99,46.0,63273.3767
2014-09-17 13:00:00,45.98,46.03,45.93,45.96,43628.01377726751,45.98,46.03,45.93,45.96,43628.0138
2014-09-17 13:30:00,45.96,45.98,45.92,45.98,48475.57086363056,45.96,45.98,45.92,45.98,48475.5709
2014-09-17 14:00:00,45.98,46.22,45.73,46.22,142365.09758897818,45.98,46.22,45.73,46.22,142365.0976
2014-09-17 14:30:00,46.21,46.26,46.04,46.09,179869.88136241867,46.21,46.26,46.04,46.09,179869.8814
2014-09-17 15:00:00,46.09,46.19,46.0,46.01,184462.3038652889,46.09,46.19,46.0,46.01,184462.3039
2014-09-17 15:30:00,46.03,46.03,45.85,45.89,271718.331419824,46.03,46.03,45.85,45.89,271718.3314
2014-09-18 09:30:00,46.0,46.06,45.84,45.92,71692.81796147468,46.0,46.06,45.84,45.92,71692.818
2014-09-18 10:00:00,45.91,46.11,45.91,45.98,60211.761704299024,45.91,46.11,45.91,45.98,60211.7617
2014-09-18 10:30:00,45.96,46.05,45.96,45.98,24492.920015308075,45.96,46.05,45.96,45.98,24492.92
2014-09-18 11:00:00,45.98,46.02,45.97,46.01,25258.32376578645,45.98,46.02,45.97,46.01,25258.3238
2014-09-18 11:30:00,46.01,46.07,45.96,46.06,49240.97461410894,46.01,46.07,45.96,46.06,49240.9746
2014-09-18 12:00:00,46.05,46.09,46.01,46.02,63273.37670621253,46.05,46.09,46.01,46.02,63273.3767
2014-09-18 12:30:00,46.05,46.07,46.01,46.05,28064.80418420717,46.05,46.07,46.01,46.05,28064.8042
2014-09-18 13:00:00,46.05,46.06,45.98,46.0,7909.172088276567,46.05,46.06,45.98,46.0,7909.1721
2014-09-18 13:30:00,46.0,46.01,45.96,45.99,26789.131266743207,46.0,46.01,45.96,45.99,26789.1313
2014-09-18 14:00:00,45.98,46.02,45.97,45.98,30616.150019135097,45.98,46.02,45.97,45.98,30616.15
2014-09-18 14:30:00,45.99,46.04,45.97,45.97,29085.34251817834,45.99,46.04,45.97,45.97,29085.3425
2014-09-18 15:00:00,45.97,46.05,45.96,46.03,38270.18752391887,45.97,46.05,45.96,46.03,38270.1875
2014-09-18 15:30:00,46.02,46.04,45.95,46.03,106135.98673300166,46.02,46.04,45.95,46.03,106135.9867
2014-09-19 09:30:00,46.03,46.14,45.96,45.97,430667.1769358337,46.03,46.14,45.96,45.97,430667.1769
2014-09-19 10:00:00,45.96,46.08,45.96,46.0,30361.015435642305,45.96,46.08,45.96,46.0,30361.0154
2014-09-19 10:30:00,46.0,46.02,45.96,45.98,26533.99668325041,46.0,46.02,45.96,45.98,26533.9967
2014-09-19 11:00:00,46.01,46.09,46.0,46.07,29340.47710167113,46.01,46.09,46.0,46.07,29340.4771
2014-09-19 11:30:00,46.07,46.1,46.05,46.07,67610.66462559,46.07,46.1,46.05,46.07,67610.6646
2014-09-19 12:00:00,46.07,46.1,45.96,45.96,65569.58795764766,46.07,46.1,45.96,45.96,65569.588
2014-09-19 12:30:00,45.96,45.96,45.87,45.95,56639.87753539992,45.96,45.96,45.87,45.95,56639.8775
2014-09-19 13:00:00,45.96,45.99,45.94,45.94,68886.33754305396,45.96,45.99,45.94,45.94,68886.3375
2014-09-19 13:30:00,45.96,45.97,45.86,45.89,39545.86044138283,45.96,45.97,45.86,45.89,39545.8604
2014-09-19 14:00:00,45.88,45.96,45.87,45.96,28575.07335119276,45.88,45.96,45.87,45.96,28575.0734
2014-09-19 14:30:00,45.95,46.01,45.93,46.0,35718.84168899094,45.95,46.01,45.93,46.0,35718.8417
2014-09-19 15:00:00,46.0,46.03,45.93,45.93,23472.381681336905,46.0,46.03,45.93,45.93,23472.3817
2014-09-19 15:30:00,45.93,45.98,45.86,45.9,201811.4555427988,45.93,45.98,45.86,45.9,201811.4555
2014-09-22 09:30:00,45.86,46.02,45.82,46.0,159714.24926648807,45.86,46.02,45.82,46.0,159714.2493
2014-09-22 10:00:00,46.01,46.25,46.01,46.22,154356.42301313943,46.01,46.25,46.01,46.22,154356.423
2014-09-22 10:30:00,46.21,46.27,46.01,46.03,124250.54216098992,46.21,46.27,46.01,46.03,124250.5422
2014-09-22 11:00:00,46.01,46.01,45.89,45.92,35463.70710549815,46.01,46.01,45.89,45.92,35463.7071
2014-09-22 11:30:00,45.92,45.95,45.86,45.89,22706.977930858528,45.92,45.95,45.86,45.89,22706.9779
2014-09-22 12:00:00,45.88,45.99,45.86,45.98,61487.434621762986,45.88,45.99,45.86,45.98,61487.4346
2014-09-22 12:30:00,45.98,46.02,45.94,45.97,18369.690011481056,45.98,46.02,45.94,45.97,18369.69
2014-09-22 13:00:00,45.95,46.07,45.94,46.07,67355.5300420972,45.95,46.07,45.94,46.07,67355.53
2014-09-22 13:30:00,46.08,46.09,46.0,46.01,20665.901262916188,46.08,46.09,46.0,46.01,20665.9013
2014-09-22 14:00:00,46.02,46.05,46.0,46.01,40311.264191861206,46.02,46.05,46.0,46.01,40311.2642
2014-09-22 14:30:00,46.0,46.05,45.98,46.05,67355.5300420972,46.0,46.05,45.98,46.05,67355.53
2014-09-22 15:00:00,46.05,46.08,46.01,46.03,46944.76336267381,46.05,46.08,46.01,46.03,46944.7634
2014-09-22 15:30:00,46.02,46.04,45.94,45.94,300803.6739380023,46.02,46.04,45.94,45.94,300803.6739
2014-09-23 09:30:00,45.75,45.98,45.67,45.98,141599.6938384998,45.75,45.98,45.67,45.98,141599.6938
2014-09-23 10:00:00,45.95,46.05,45.94,46.01,68631.20295956117,45.95,46.05,45.94,46.01,68631.203
2014-09-23 10:30:00,45.99,46.07,45.94,46.0,64804.18420716929,45.99,46.07,45.94,46.0,64804.1842
2014-09-23 11:00:00,46.03,46.07,45.99,46.01,63018.24212271974,46.03,46.07,45.99,46.01,63018.2421
2014-09-23 11:30:00,46.0,46.08,46.0,46.02,44138.28294425309,46.0,46.08,46.0,46.02,44138.2829
2014-09-23 12:00:00,46.02,46.03,45.94,45.95,28830.207934685543,46.02,46.03,45.94,45.95,28830.2079
2014-09-23 12:30:00,45.93,45.98,45.92,45.93,37249.6491899477,45.93,45.98,45.92,45.93,37249.6492
2014-09-23 13:00:00,45.92,45.97,45.85,45.96,48220.43628013777,45.92,45.97,45.85,45.96,48220.4363
2014-09-23 13:30:00,45.97,46.02,45.89,45.9,37759.91835693328,45.97,46.02,45.89,45.9,37759.9184
2014-09-23 14:00:00,45.91,45.97,45.88,45.96,59701.49253731344,45.91,45.97,45.88,45.96,59701.4925
2014-09-23 14:30:00,45.96,45.97,45.92,45.96,66079.85712463324,45.96,45.97,45.92,45.96,66079.8571
2014-09-23 15:00:00,45.97,45.98,45.91,45.97,68376.06837606838,45.97,45.98,45.91,45.97,68376.0684
2014-09-23 15:30:00,45.97,45.97,45.91,45.93,274014.5426712591,45.97,45.97,45.91,45.93,274014.5427
2014-09-24 09:30:00,45.87,46.14,45.85,46.0,59956.62712080623,45.87,46.14,45.85,46.0,59956.6271
2014-09-24 10:00:00,46.03,46.09,45.94,46.06,92613.85380788366,46.03,46.09,45.94,46.06,92613.8538
2014-09-24 10:30:00,46.06,46.18,46.01,46.18,29850.74626865672,46.06,46.18,46.01,46.18,29850.7463
2014-09-24 11:00:00,46.17,46.29,46.13,46.28,29085.34251817834,46.17,46.29,46.13,46.28,29085.3425
2014-09-24 11:30:00,46.29,46.31,46.25,46.27,23982.65084832249,46.29,46.31,46.25,46.27,23982.6508
2014-09-24 12:00:00,46.26,46.29,46.24,46.27,29340.47710167113,46.26,46.29,46.24,46.27,29340.4771
2014-09-24 12:30:00,46.24,46.25,46.13,46.16,34953.437938512565,46.24,46.25,46.13,46.16,34953.4379
2014-09-24 13:00:00,46.16,46.23,46.14,46.19,23727.516264829697,46.16,46.23,46.14,46.19,23727.5163
2014-09-24 13:30:00,46.2,46.25,46.19,46.25,28319.93876769996,46.2,46.25,46.19,46.25,28319.9388
2014-09-24 14:00:00,46.26,46.34,46.23,46.33,22196.708763872943,46.26,46.34,46.23,46.33,22196.7088
2014-09-24 14:30:00,46.34,46.36,46.31,46.33,48730.70544712336,46.34,46.36,46.31,46.33,48730.7054
2014-09-24 15:00:00,46.34,46.38,46.34,46.36,42862.61002678913,46.34,46.38,46.34,46.36,42862.61
2014-09-24 15:30:00,46.37,46.41,46.31,46.39,160224.51843347366,46.37,46.41,46.31,46.39,160224.5184
2014-09-25 09:30:00,46.15,46.35,46.03,46.05,121444.06174256922,46.15,46.35,46.03,46.05,121444.0617
2014-09-25 10:00:00,46.07,46.11,45.92,46.0,141599.6938384998,46.07,46.11,45.92,46.0,141599.6938
2014-09-25 10:30:00,46.0,46.01,45.83,45.96,72458.22171195305,46.0,46.01,45.83,45.96,72458.2217
2014-09-25 11:00:00,45.97,45.98,45.87,45.89,53323.12794999362,45.97,45.98,45.87,45.89,53323.1279
2014-09-25 11:30:00,45.89,45.91,45.8,45.8,96951.14172726111,45.89,45.91,45.8,45.8,96951.1417
2014-09-25 12:00:00,45.82,45.83,45.71,45.72,80112.25921673683,45.82,45.83,45.71,45.72,80112.2592
2014-09-25 12:30:00,45.72,45.76,45.69,45.69,51537.18586554408,45.72,45.76,45.69,45.69,51537.1859
2014-09-25 13:00:00,45.69,45.73,45.67,45.72,29850.74626865672,45.69,45.73,45.67,45.72,29850.7463
2014-09-25 13:30:00,45.71,45.72,45.6,45.65,33932.899604541395,45.71,45.72,45.6,45.65,33932.8996
2014-09-25 14:00:00,45.63,45.64,45.58,45.59,51282.05128205128,45.63,45.64,45.58,45.59,51282.0513
2014-09-25 14:30:00,45.6,45.74,45.58,45.66,94144.6613088404,45.6,45.74,45.58,45.66,94144.6613
2014-09-25 15:00:00,45.66,45.69,45.63,45.65,71947.95254496747,45.66,45.69,45.63,45.65,71947.9525
2014-09-25 15:30:00,45.65,45.79,45.65,45.74,304120.4235234086,45.65,45.79,45.65,45.74,304120.4235
2014-09-26 09:30:00,45.73,45.89,45.64,45.8,70162.01046051792,45.73,45.89,45.64,45.8,70162.0105
2014-09-26 10:00:00,45.83,45.92,45.78,45.83,38780.45669090445,45.83,45.92,45.78,45.83,38780.4567
2014-09-26 10:30:00,45.82,45.87,45.73,45.8,47965.30169664498,45.82,45.87,45.73,45.8,47965.3017
2014-09-26 11:00:00,45.8,45.82,45.67,45.68,35208.57252200536,45.8,45.82,45.67,45.68,35208.5725
2014-09-26 11:30:00,45.65,45.68,45.62,45.67,28064.80418420717,45.65,45.68,45.62,45.67,28064.8042
2014-09-26 12:00:00,45.65,45.72,45.65,45.72,21941.57418038015,45.65,45.72,45.65,45.72,21941.5742
2014-09-26 12:30:00,45.71,45.72,45.67,45.7,32146.95752009185,45.71,45.72,45.67,45.7,32146.9575
2014-09-26 13:00:00,45.68,45.77,45.67,45.72,31636.688353106267,45.68,45.77,45.67,45.72,31636.6884
2014-09-26 13:30:00,45.74,45.82,45.72,45.82,28830.207934685543,45.74,45.82,45.72,45.82,28830.2079
2014-09-26 14:00:00,45.79,45.99,45.79,45.99,28575.07335119276,45.79,45.99,45.79,45.99,28575.0734
2014-09-26 14:30:00,46.0,46.06,45.96,45.97,27809.669600714376,46.0,46.06,45.96,45.97,27809.6696
2014-09-26 15:00:00,45.97,46.01,45.93,45.96,45669.09044520985,45.97,46.01,45.93,45.96,45669.0904
2014-09-26 15:30:00,45.97,45.99,45.88,45.91,134711.0600841944,45.97,45.99,45.88,45.91,134711.0601
2014-09-29 09:30:00,45.61,45.76,45.43,45.71,62252.83837224136,45.61,45.76,45.43,45.71,62252.8384
2014-09-29 10:00:00,45.71,45.93,45.69,45.85,38525.32210741166,45.71,45.93,45.69,45.85,38525.3221
2014-09-29 10:30:00,45.87,45.9,45.79,45.82,19645.36292894502,45.87,45.9,45.79,45.82,19645.3629
2014-09-29 11:00:00,45.8,45.93,45.8,45.88,16328.613343538718,45.8,45.93,45.8,45.88,16328.6133
2014-09-29 11:30:00,45.88,45.88,45.79,45.87,18114.555427988264,45.88,45.88,45.79,45.87,18114.5554
2014-09-29 12:00:00,45.88,45.89,45.72,45.76,18879.95917846664,45.88,45.89,45.72,45.76,18879.9592
2014-09-29 12:30:00,45.74,45.79,45.67,45.75,72968.49087893864,45.74,45.79,45.67,45.75,72968.4909
2014-09-29 13:00:00,45.74,45.75,45.71,45.72,56129.60836841434,45.74,45.75,45.71,45.72,56129.6084
2014-09-29 13:30:00,45.73,45.74,45.67,45.71,65059.31879066208,45.73,45.74,45.67,45.71,65059.3188
2014-09-29 14:00:00,45.71,45.74,45.63,45.64,29850.74626865672,45.71,45.74,45.63,45.64,29850.7463
2014-09-29 14:30:00,45.64,45.79,45.64,45.79,33167.49585406302,45.64,45.79,45.64,45.79,33167.4959
2014-09-29 15:00:00,45.79,45.95,45.76,45.94,98737.08381171068,45.79,45.95,45.76,45.94,98737.0838
2014-09-29 15:30:00,45.94,45.98,45.86,45.94,120168.38882510526,45.94,45.98,45.86,45.94,120168.3888
2014-09-30 09:30:00,45.91,45.92,45.75,45.8,93634.39214185484,45.91,45.92,45.75,45.8,93634.3921
2014-09-30 10:00:00,45.8,45.86,45.68,45.68,102819.23714759536,45.8,45.86,45.68,45.68,102819.2371
2014-09-30 10:30:00,45.65,45.84,45.65,45.78,56384.74295190713,45.65,45.84,45.65,45.78,56384.743
2014-09-30 11:00:00,45.78,45.99,45.78,45.97,23982.65084832249,45.78,45.99,45.78,45.97,23982.6508
2014-09-30 11:30:00,45.97,46.04,45.94,46.01,46434.49419568823,45.97,46.04,45.94,46.01,46434.4942
2014-09-30 12:00:00,45.99,46.07,45.9,45.94,38780.45669090445,45.99,46.07,45.9,45.94,38780.4567
2014-09-30 12:30:00,45.94,45.98,45.86,45.89,37249.6491899477,45.94,45.98,45.86,45.89,37249.6492
2014-09-30 13:00:00,45.9,45.96,45.85,45.86,29340.47710167113,45.9,45.96,45.85,45.86,29340.4771
2014-09-30 13:30:00,45.84,45.87,45.79,45.83,50771.7821150657,45.84,45.87,45.79,45.83,50771.7821
2014-09-30 14:00:00,45.83,45.92,45.76,45.85,50006.37836458732,45.83,45.92,45.76,45.85,50006.3784
2014-09-30 14:30:00,45.85,45.86,45.75,45.79,90062.50797295573,45.85,45.86,45.75,45.79,90062.508
2014-09-30 15:00:00,45.78,45.88,45.74,45.88,162775.86426840158,45.78,45.88,45.74,45.88,162775.8643
2014-09-30 15:30:00,45.87,45.89,45.62,45.63,257685.9293277204,45.87,45.89,45.62,45.63,257685.9293
2014-10-01 09:30:00,45.56,45.63,45.25,45.33,138793.2134200791,45.56,45.63,45.25,45.33,138793.2134
2014-10-01 10:00:00,45.33,45.46,45.22,45.42,116851.63923969894,45.33,45.46,45.22,45.42,116851.6392
2014-10-01 10:30:00,45.42,45.47,45.34,45.47,78581.45171578007,45.42,45.47,45.34,45.47,78581.4517
2014-10-01 11:00:00,45.45,45.58,45.45,45.54,81643.06671769358,45.45,45.58,45.45,45.54,81643.0667
2014-10-01 11:30:00,45.53,45.53,45.36,45.41,41331.802525832376,45.53,45.53,45.36,45.41,41331.8025
2014-10-01 12:00:00,45.4,45.4,45.29,45.36,48730.70544712336,45.4,45.4,45.29,45.36,48730.7054
2014-10-01 12:30:00,45.35,45.35,45.2,45.2,38780.45669090445,45.35,45.35,45.2,45.2,38780.4567
2014-10-01 13:00:00,45.21,45.22,45.09,45.16,41842.07169281796,45.21,45.22,45.09,45.16,41842.0717
2014-10-01 13:30:00,45.15,45.15,45.07,45.07,44393.417527745885,45.15,45.15,45.07,45.07,44393.4175
2014-10-01 14:00:00,45.05,45.29,45.05,45.27,47710.16711315219,45.05,45.29,45.05,45.27,47710.1671
2014-10-01 14:30:00,45.28,45.28,45.17,45.18,70672.2796275035,45.28,45.28,45.17,45.18,70672.2796
2014-10-01 15:00:00,45.18,45.18,45.09,45.16,97971.6800612323,45.18,45.18,45.09,45.16,97971.6801
2014-10-01 15:30:00,45.16,45.22,45.1,45.13,215843.8576349024,45.16,45.22,45.1,45.13,215843.8576
2014-10-02 09:30:00,45.19,45.27,45.14,45.22,64293.9150401837,45.19,45.27,45.14,45.22,64293.915
2014-10-02 10:00:00,45.19,45.25,45.14,45.19,61997.70378874857,45.19,45.25,45.14,45.19,61997.7038
2014-10-02 10:30:00,45.17,45.17,45.04,45.04,38015.05294042608,45.17,45.17,45.04,45.04,38015.0529
2014-10-02 11:00:00,45.02,45.05,44.94,44.95,48220.43628013777,45.02,45.05,44.94,44.95,48220.4363
2014-10-02 11:30:00,44.96,44.98,44.83,44.86,88021.4313050134,44.96,44.98,44.83,44.86,88021.4313
2014-10-02 12:00:00,44.87,44.91,44.83,44.9,52557.72419951524,44.87,44.91,44.83,44.9,52557.7242
2014-10-02 12:30:00,44.9,44.95,44.83,44.92,52302.58961602245,44.9,44.95,44.83,44.92,52302.5896
2014-10-02 13:00:00,44.91,45.08,44.88,45.05,56384.74295190713,44.91,45.08,44.88,45.05,56384.743
2014-10-02 13:30:00,45.06,45.07,45.02,45.03,43117.74461028192,45.06,45.07,45.02,45.03,43117.7446
2014-10-02 14:00:00,45.04,45.08,45.0,45.05,96696.00714376834,45.04,45.08,45.0,45.05,96696.0071
2014-10-02 14:30:00,45.06,45.13,45.0,45.07,78581.45171578007,45.06,45.13,45.0,45.07,78581.4517
2014-10-02 15:00:00,45.07,45.09,44.99,45.01,82663.60505166475,45.07,45.09,44.99,45.01,82663.6051
2014-10-02 15:30:00,45.01,45.04,44.94,44.94,235999.489730833,45.01,45.04,44.94,44.94,235999.4897
2014-10-03 09:30:00,45.19,45.37,45.12,45.33,80367.39380022962,45.19,45.37,45.12,45.33,80367.3938
2014-10-03 10:00:00,45.35,45.44,45.31,45.38,79346.85546625845,45.35,45.44,45.31,45.38,79346.8555
2014-10-03 10:30:00,45.38,45.38,45.29,45.38,65569.58795764766,45.38,45.38,45.29,45.38,65569.588
2014-10-03 11:00:00,45.37,45.58,45.37,45.5,43883.1483607603,45.37,45.58,45.37,45.5,43883.1484
2014-10-03 11:30:00,45.5,45.51,45.43,45.47,41331.802525832376,45.5,45.51,45.43,45.47,41331.8025
2014-10-03 12:00:00,45.47,45.49,45.39,45.39,46944.76336267381,45.47,45.49,45.39,45.39,46944.7634
2014-10-03 12:30:00,45.39,45.46,45.33,45.41,79857.12463324404,45.39,45.46,45.33,45.41,79857.1246
2014-10-03 13:00:00,45.42,45.44,45.4,45.43,30871.28460262789,45.42,45.44,45.4,45.43,30871.2846
2014-10-03 13:30:00,45.43,45.44,45.31,45.4,52812.85878300804,45.43,45.44,45.31,45.4,52812.8588
2014-10-03 14:00:00,45.41,45.48,45.4,45.43,55364.20461793596,45.41,45.48,45.4,45.43,55364.2046
2014-10-03 14:30:00,45.43,45.49,45.43,45.48,42862.61002678913,45.43,45.49,45.43,45.48,42862.61
2014-10-03 15:00:00,45.49,45.53,45.46,45.49,68631.20295956117,45.49,45.53,45.46,45.49,68631.203
2014-10-03 15:30:00,45.47,45.47,45.41,45.41,230641.6634774844,45.47,45.47,45.41,45.41,230641.6635
2014-10-06 09:30:00,45.7,45.93,45.6,45.64,62763.10753922695,45.7,45.93,45.6,45.64,62763.1075
2014-10-06 10:00:00,45.62,45.68,45.4,45.45,51537.18586554408,45.62,45.68,45.4,45.45,51537.1859
2014-10-06 10:30:00,45.47,45.57,45.45,45.48,61487.434621762986,45.47,45.57,45.45,45.48,61487.4346
2014-10-06 11:00:00,45.47,45.54,45.46,45.47,41842.07169281796,45.47,45.54,45.46,45.47,41842.0717
2014-10-06 11:30:00,45.48,45.51,45.34,45.4,45158.82127822426,45.48,45.51,45.34,45.4,45158.8213
2014-10-06 12:00:00,45.39,45.42,45.33,45.33,27044.265850236,45.39,45.42,45.33,45.33,27044.2659
2014-10-06 12:30:00,45.32,45.33,45.22,45.28,29850.74626865672,45.32,45.33,45.22,45.28,29850.7463
2014-10-06 13:00:00,45.28,45.39,45.25,45.37,18624.82459497385,45.28,45.39,45.25,45.37,18624.8246
2014-10-06 13:30:00,45.39,45.39,45.34,45.36,15818.344176553132,45.39,45.39,45.34,45.36,15818.3442
2014-10-06 14:00:00,45.38,45.47,45.33,45.46,25003.18918229366,45.38,45.47,45.33,45.46,25003.1892
2014-10-06 14:30:00,45.45,45.49,45.44,45.47,31381.553769613474,45.45,45.49,45.44,45.47,31381.5538
2014-10-06 15:00:00,45.46,45.49,45.42,45.47,62763.10753922695,45.46,45.49,45.42,45.47,62763.1075
2014-10-06 15:30:00,45.47,45.47,45.3,45.33,164306.67176935833,45.47,45.47,45.3,45.33,164306.6718
2014-10-07 09:30:00,45.01,45.1,44.82,45.08,89552.23880597015,45.01,45.1,44.82,45.08,89552.2388
2014-10-07 10:00:00,45.1,45.13,45.0,45.04,77560.9133818089,45.1,45.13,45.0,45.04,77560.9134
2014-10-07 10:30:00,45.04,45.17,45.04,45.09,51282.05128205128,45.04,45.17,45.04,45.09,51282.0513
2014-10-07 11:00:00,45.07,45.07,44.97,45.0,32657.22668707744,45.07,45.07,44.97,45.0,32657.2267
2014-10-07 11:30:00,44.99,45.11,44.95,45.1,28830.207934685543,44.99,45.11,44.95,45.1,28830.2079
2014-10-07 12:00:00,45.11,45.21,45.1,45.18,32146.95752009185,45.11,45.21,45.1,45.18,32146.9575
2014-10-07 12:30:00,45.18,45.18,45.09,45.14,13266.998341625207,45.18,45.18,45.09,45.14,13266.9983
2014-10-07 13:00:00,45.12,45.21,45.06,45.21,18114.555427988264,45.12,45.21,45.06,45.21,18114.5554
2014-10-07 13:30:00,45.21,45.21,45.11,45.15,58936.088786835055,45.21,45.21,45.11,45.15,58936.0888
2014-10-07 14:00:00,45.13,45.18,45.09,45.1,64804.18420716929,45.13,45.18,45.09,45.1,64804.1842
2014-10-07 14:30:00,45.1,45.1,45.02,45.04,56639.87753539992,45.1,45.1,45.02,45.04,56639.8775
2014-10-07 15:00:00,45.03,45.04,44.86,44.9,90572.77713994132,45.03,45.04,44.86,44.9,90572.7771
2014-10-07 15:30:00,44.9,44.93,44.81,44.85,193647.1488710295,44.9,44.93,44.81,44.85,193647.1489
2014-10-08 09:30:00,44.85,44.96,44.7,44.71,236509.7588978186,44.85,44.96,44.7,44.71,236509.7589
2014-10-08 10:00:00,44.74,44.87,44.73,44.8,57915.550452863885,44.74,44.87,44.73,44.8,57915.5505
2014-10-08 10:30:00,44.8,44.86,44.65,44.68,97206.27631075392,44.8,44.86,44.65,44.68,97206.2763
2014-10-08 11:00:00,44.69,44.87,44.68,44.82,117106.77382319172,44.69,44.87,44.68,44.82,117106.7738
2014-10-08 11:30:00,44.81,44.87,44.75,44.82,167113.15218777905,44.81,44.87,44.75,44.82,167113.1522
2014-10-08 12:00:00,44.82,44.83,44.76,44.77,79601.99004975124,44.82,44.83,44.76,44.77,79601.99
2014-10-08 12:30:00,44.76,44.82,44.74,44.78,38525.32210741166,44.76,44.82,44.74,44.78,38525.3221
2014-10-08 13:00:00,44.78,44.8,44.74,44.76,32657.22668707744,44.78,44.8,44.74,44.76,32657.2267
2014-10-08 13:30:00,44.77,44.87,44.76,44.86,59446.35795382065,44.77,44.87,44.76,44.86,59446.358
2014-10-08 14:00:00,44.85,45.13,44.84,45.08,126036.48424543948,44.85,45.13,44.84,45.08,126036.4842
2014-10-08 14:30:00,45.09,45.13,45.04,45.05,136752.13675213675,45.09,45.13,45.04,45.05,136752.1368
2014-10-08 15:00:00,45.06,45.17,45.04,45.16,161755.3259344304,45.06,45.17,45.04,45.16,161755.3259
2014-10-08 15:30:00,45.17,45.26,45.14,45.15,252583.2376578645,45.17,45.26,45.14,45.15,252583.2377
2014-10-09 09:30:00,45.0,45.27,44.89,44.96,95930.60339328996,45.0,45.27,44.89,44.96,95930.6034
2014-10-09 10:00:00,44.98,45.14,44.96,45.1,97206.27631075392,44.98,45.14,44.96,45.1,97206.2763
2014-10-09 10:30:00,45.1,45.1,44.98,45.06,74499.2983798954,45.1,45.1,44.98,45.06,74499.2984
2014-10-09 11:00:00,45.05,45.11,44.98,45.04,40566.398775354,45.05,45.11,44.98,45.04,40566.3988
2014-10-09 11:30:00,45.04,45.04,44.7,44.75,78581.45171578007,45.04,45.04,44.7,44.75,78581.4517
2014-10-09 12:00:00,44.72,44.79,44.67,44.73,53833.397116979206,44.72,44.79,44.67,44.73,53833.3971
2014-10-09 12:30:00,44.7,44.74,44.6,44.65,84449.5471361143,44.7,44.74,44.6,44.65,84449.5471
2014-10-09 13:00:00,44.66,44.73,44.54,44.68,49496.10919760173,44.66,44.73,44.54,44.68,49496.1092
2014-10-09 13:30:00,44.64,44.73,44.59,44.64,79857.12463324404,44.64,44.73,44.59,44.64,79857.1246
2014-10-09 14:00:00,44.59,44.6,44.47,44.49,115320.83173874218,44.59,44.6,44.47,44.49,115320.8317
2014-10-09 14:30:00,44.49,44.7,44.42,44.63,88021.4313050134,44.49,44.7,44.42,44.63,88021.4313
2014-10-09 15:00:00,44.62,44.75,44.58,44.68,82663.60505166475,44.62,44.75,44.58,44.68,82663.6051
2014-10-09 15:30:00,44.69,44.75,44.55,44.56,112769.48590381426,44.69,44.75,44.55,44.56,112769.4859
2014-10-10 09:30:00,44.48,44.95,44.47,44.94,92868.98839137644,44.48,44.95,44.47,44.94,92868.9884
2014-10-10 10:00:00,44.93,44.97,44.84,44.96,147467.78925883403,44.93,44.97,44.84,44.96,147467.7893
2014-10-10 10:30:00,44.97,45.04,44.85,44.86,113790.02423778544,44.97,45.04,44.85,44.86,113790.0242
2014-10-10 11:00:00,44.89,44.95,44.78,44.92,178849.3430284475,44.89,44.95,44.78,44.92,178849.343
2014-10-10 11:30:00,44.92,44.95,44.78,44.78,58936.088786835055,44.92,44.95,44.78,44.78,58936.0888
2014-10-10 12:00:00,44.79,44.88,44.76,44.82,29340.47710167113,44.79,44.88,44.76,44.82,29340.4771
2014-10-10 12:30:00,44.84,44.92,44.76,44.76,38015.05294042608,44.84,44.92,44.76,44.76,38015.0529
2014-10-10 13:00:00,44.75,44.75,44.62,44.66,72458.22171195305,44.75,44.75,44.62,44.66,72458.2217
2014-10-10 13:30:00,44.65,44.73,44.59,44.62,33422.63043755581,44.65,44.73,44.59,44.62,33422.6304
2014-10-10 14:00:00,44.63,44.65,44.54,44.62,50516.6475315729,44.63,44.65,44.54,44.62,50516.6475
2014-10-10 14:30:00,44.62,44.65,44.55,44.56,55874.473784921545,44.62,44.65,44.55,44.56,55874.4738
2014-10-10 15:00:00,44.56,44.57,44.43,44.46,67355.5300420972,44.56,44.57,44.43,44.46,67355.53
2014-10-10 15:30:00,44.46,44.47,44.23,44.25,231407.06722796275,44.46,44.47,44.23,44.25,231407.0672
2014-10-13 09:30:00,44.27,44.45,44.15,44.3,237020.0280648042,44.27,44.45,44.15,44.3,237020.0281
2014-10-13 10:00:00,44.3,44.33,44.15,44.19,151039.67342773313,44.3,44.33,44.15,44.19,151039.6734
2014-10-13 10:30:00,44.19,44.23,44.03,44.09,200025.51345834928,44.19,44.23,44.03,44.09,200025.5135
2014-10-13 11:00:00,44.08,44.19,44.06,44.17,100523.02589616022,44.08,44.19,44.06,44.17,100523.0259
2014-10-13 11:30:00,44.18,44.31,44.14,44.27,36484.24543946932,44.18,44.31,44.14,44.27,36484.2454
2014-10-13 12:00:00,44.27,44.33,44.2,44.31,45158.82127822426,44.27,44.33,44.2,44.31,45158.8213
2014-10-13 12:30:00,44.31,44.38,44.26,44.31,117617.04299017732,44.31,44.38,44.26,44.31,117617.043
2014-10-13 13:00:00,44.31,44.38,44.21,44.33,50771.7821150657,44.31,44.38,44.21,44.33,50771.7821
2014-10-13 13:30:00,44.32,44.37,44.18,44.24,41586.93710932517,44.32,44.37,44.18,44.24,41586.9371
2014-10-13 14:00:00,44.25,44.33,44.22,44.29,39800.99502487562,44.25,44.33,44.22,44.29,39800.995
2014-10-13 14:30:00,44.29,44.29,44.21,44.22,40821.53335884679,44.29,44.29,44.21,44.22,40821.5334
2014-10-13 15:00:00,44.23,44.26,44.14,44.15,71437.68337798188,44.23,44.26,44.14,44.15,71437.6834
2014-10-13 15:30:00,44.14,44.14,43.8,43.84,229876.259727006,44.14,44.14,43.8,43.84,229876.2597
2014-10-14 09:30:00,44.08,44.32,43.97,44.09,214823.31930093124,44.08,44.32,43.97,44.09,214823.3193
2014-10-14 10:00:00,44.07,44.17,44.0,44.1,109963.00548539354,44.07,44.17,44.0,44.1,109963.0055
2014-10-14 10:30:00,44.11,44.2,44.06,44.18,76795.50963133053,44.11,44.2,44.06,44.18,76795.5096
2014-10-14 11:00:00,44.19,44.33,44.16,44.26,92613.85380788366,44.19,44.33,44.16,44.26,92613.8538
2014-10-14 11:30:00,44.26,44.31,44.2,44.3,156652.63426457456,44.26,44.31,44.2,44.3,156652.6343
2014-10-14 12:00:00,44.32,44.45,44.31,44.38,41076.66794233958,44.32,44.45,44.31,44.38,41076.6679
2014-10-14 12:30:00,44.36,44.36,44.23,44.24,31891.82293659906,44.36,44.36,44.23,44.24,31891.8229
2014-10-14 13:00:00,44.22,44.26,44.16,44.19,77816.0479653017,44.22,44.26,44.16,44.19,77816.048
2014-10-14 13:30:00,44.19,44.28,44.16,44.27,65569.58795764766,44.19,44.28,44.16,44.27,65569.588
2014-10-14 14:00:00,44.26,44.3,44.18,44.22,61487.434621762986,44.26,44.3,44.18,44.22,61487.4346
2014-10-14 14:30:00,44.21,44.31,44.16,44.23,153591.01926266105,44.21,44.31,44.16,44.23,153591.0193
2014-10-14 15:00:00,44.22,44.24,44.08,44.15,150019.13509376196,44.22,44.24,44.08,44.15,150019.1351
2014-10-14 15:30:00,44.16,44.24,44.09,44.17,278862.09975762217,44.16,44.24,44.09,44.17,278862.0998
2014-10-15 09:30:00,43.73,44.15,43.72,43.89,190330.3992856232,43.73,44.15,43.72,43.89,190330.3993
2014-10-15 10:00:00,43.91,44.03,43.78,43.9,77816.0479653017,43.91,44.03,43.78,43.9,77816.048
2014-10-15 10:30:00,43.9,43.92,43.73,43.79,66079.85712463324,43.9,43.92,43.73,43.79,66079.8571
2014-10-15 11:00:00,43.78,43.93,43.76,43.85,121954.3309095548,43.78,43.93,43.76,43.85,121954.3309
2014-10-15 11:30:00,43.85,43.89,43.76,43.82,93379.25755836203,43.85,43.89,43.76,43.82,93379.2576
2014-10-15 12:00:00,43.78,43.82,43.7,43.72,41586.93710932517,43.78,43.82,43.7,43.72,41586.9371
2014-10-15 12:30:00,43.71,43.75,43.61,43.62,64293.9150401837,43.71,43.75,43.61,43.62,64293.915
2014-10-15 13:00:00,43.62,43.64,43.17,43.22,100778.16047965302,43.62,43.64,43.17,43.22,100778.1605
2014-10-15 13:30:00,43.22,43.32,43.16,43.19,54598.80086745758,43.22,43.32,43.16,43.19,54598.8009
2014-10-15 14:00:00,43.19,43.43,43.07,43.4,106901.39048348003,43.19,43.43,43.07,43.4,106901.3905
2014-10-15 14:30:00,43.38,43.6,43.38,43.6,100267.89131266745,43.38,43.6,43.38,43.6,100267.8913
2014-10-15 15:00:00,43.6,43.82,43.57,43.82,106135.98673300166,43.6,43.82,43.57,43.82,106135.9867
2014-10-15 15:30:00,43.83,43.99,43.71,43.73,253093.50682485013,43.83,43.99,43.71,43.73,253093.5068
2014-10-16 09:30:00,43.04,43.42,42.86,43.29,117872.17757367012,43.04,43.42,42.86,43.29,117872.1776
2014-10-16 10:00:00,43.29,43.44,42.97,43.26,114300.29340477102,43.29,43.44,42.97,43.26,114300.2934
2014-10-16 10:30:00,43.26,43.44,43.2,43.37,104094.91006505932,43.26,43.44,43.2,43.37,104094.9101
2014-10-16 11:00:00,43.33,43.61,43.31,43.61,105880.85214950886,43.33,43.61,43.31,43.61,105880.8521
2014-10-16 11:30:00,43.6,43.67,43.4,43.45,56895.01211889272,43.6,43.67,43.4,43.45,56895.0121
2014-10-16 12:00:00,43.42,43.49,43.36,43.37,63018.24212271974,43.42,43.49,43.36,43.37,63018.2421
2014-10-16 12:30:00,43.4,43.44,43.29,43.44,71182.54879448909,43.4,43.44,43.29,43.44,71182.5488
2014-10-16 13:00:00,43.45,43.64,43.43,43.58,44393.417527745885,43.45,43.64,43.43,43.58,44393.4175
2014-10-16 13:30:00,43.58,43.64,43.44,43.46,109963.00548539354,43.58,43.64,43.44,43.46,109963.0055
2014-10-16 14:00:00,43.51,43.52,43.38,43.43,107921.9288174512,43.51,43.52,43.38,43.43,107921.9288
2014-10-16 14:30:00,43.44,43.51,43.36,43.36,125781.34966194668,43.44,43.51,43.36,43.36,125781.3497
2014-10-16 15:00:00,43.36,43.58,43.29,43.56,173746.65135859163,43.36,43.58,43.29,43.56,173746.6514
2014-10-16 15:30:00,43.57,43.58,43.46,43.49,192881.7451205511,43.57,43.58,43.46,43.49,192881.7451
2014-10-17 09:30:00,43.85,44.15,43.85,43.98,177573.67011098354,43.85,44.15,43.85,43.98,177573.6701
2014-10-17 10:00:00,44.03,44.18,43.94,44.18,45924.22502870264,44.03,44.18,43.94,44.18,45924.225
2014-10-17 10:30:00,44.18,44.22,43.94,43.99,48985.84003061615,44.18,44.22,43.94,43.99,48985.84
2014-10-17 11:00:00,43.99,44.12,43.95,44.09,36229.11085597653,43.99,44.12,43.95,44.09,36229.1109
2014-10-17 11:30:00,44.09,44.28,44.09,44.22,55364.20461793596,44.09,44.28,44.09,44.22,55364.2046
2014-10-17 12:00:00,44.21,44.35,44.12,44.34,102308.96798060976,44.21,44.35,44.12,44.34,102308.968
2014-10-17 12:30:00,44.32,44.36,44.29,44.33,62252.83837224136,44.32,44.36,44.29,44.33,62252.8384
2014-10-17 13:00:00,44.35,44.55,44.35,44.5,98737.08381171068,44.35,44.55,44.35,44.5,98737.0838
2014-10-17 13:30:00,44.49,44.54,44.38,44.42,91593.31547391247,44.49,44.54,44.38,44.42,91593.3155
2014-10-17 14:00:00,44.43,44.47,44.22,44.35,138538.0788365863,44.43,44.47,44.22,44.35,138538.0788
2014-10-17 14:30:00,44.34,44.37,44.28,44.32,93634.39214185484,44.34,44.37,44.28,44.32,93634.3921
2014-10-17 15:00:00,44.32,44.43,44.28,44.42,120933.79257558363,44.32,44.43,44.28,44.42,120933.7926
2014-10-17 15:30:00,44.42,44.52,44.38,44.39,141599.6938384998,44.42,44.52,44.38,44.39,141599.6938
2014-10-20 09:30:00,44.07,44.38,44.05,44.2,59956.62712080623,44.07,44.38,44.05,44.2,59956.6271
2014-10-20 10:00:00,44.26,44.36,44.16,44.34,34953.437938512565,44.26,44.36,44.16,44.34,34953.4379
2014-10-20 10:30:00,44.34,44.42,44.31,44.36,72968.49087893864,44.34,44.42,44.31,44.36,72968.4909
2014-10-20 11:00:00,44.36,44.4,44.31,44.35,58425.81961984947,44.36,44.4,44.31,44.35,58425.8196
2014-10-20 11:30:00,44.35,44.35,44.2,44.23,30361.015435642305,44.35,44.35,44.2,44.23,30361.0154
2014-10-20 12:00:00,44.22,44.3,44.21,44.26,26533.99668325041,44.22,44.3,44.21,44.26,26533.9967
2014-10-20 12:30:00,44.25,44.27,44.19,44.2,56129.60836841434,44.25,44.27,44.19,44.2,56129.6084
2014-10-20 13:00:00,44.2,44.26,44.14,44.26,46944.76336267381,44.2,44.26,44.14,44.26,46944.7634
2014-10-20 13:30:00,44.26,44.32,44.2,44.21,78836.58629927287,44.26,44.32,44.2,44.21,78836.5863
2014-10-20 14:00:00,44.21,44.34,44.17,44.2,90572.77713994132,44.21,44.34,44.17,44.2,90572.7771
2014-10-20 14:30:00,44.19,44.22,44.17,44.22,44648.55211123868,44.19,44.22,44.17,44.22,44648.5521
2014-10-20 15:00:00,44.24,44.34,44.24,44.34,58170.68503635668,44.24,44.34,44.24,44.34,58170.685
2014-10-20 15:30:00,44.34,44.53,44.33,44.53,194922.82178849343,44.34,44.53,44.33,44.53,194922.8218
2014-10-21 09:30:00,44.75,45.19,44.71,45.09,72458.22171195305,44.75,45.19,44.71,45.09,72458.2217
2014-10-21 10:00:00,45.12,45.29,45.08,45.11,57150.14670238551,45.12,45.29,45.08,45.11,57150.1467
2014-10-21 10:30:00,45.13,45.28,45.11,45.2,36739.38002296211,45.13,45.28,45.11,45.2,36739.38
2014-10-21 11:00:00,45.22,45.34,45.17,45.34,43117.74461028192,45.22,45.34,45.17,45.34,43117.7446
2014-10-21 11:30:00,45.34,45.44,45.34,45.38,26533.99668325041,45.34,45.44,45.34,45.38,26533.9967
2014-10-21 12:00:00,45.38,45.42,45.37,45.41,12756.729174639622,45.38,45.42,45.37,45.41,12756.7292
2014-10-21 12:30:00,45.39,45.39,45.32,45.34,20665.901262916188,45.39,45.39,45.32,45.34,20665.9013
2014-10-21 13:00:00,45.34,45.38,45.32,45.38,30616.150019135097,45.34,45.38,45.32,45.38,30616.15
2014-10-21 13:30:00,45.41,45.48,45.41,45.46,46179.35961219543,45.41,45.48,45.41,45.46,46179.3596
2014-10-21 14:00:00,45.47,45.51,45.45,45.48,32146.95752009185,45.47,45.51,45.45,45.48,32146.9575
2014-10-21 14:30:00,45.48,45.52,45.45,45.46,32146.95752009185,45.48,45.52,45.45,45.46,32146.9575
2014-10-21 15:00:00,45.47,45.61,45.47,45.61,24748.054598800867,45.47,45.61,45.47,45.61,24748.0546
2014-10-21 15:30:00,45.6,45.61,45.49,45.59,204873.0705447124,45.6,45.61,45.49,45.59,204873.0705
2014-10-22 09:30:00,45.56,45.56,45.31,45.32,197474.1676234213,45.56,45.56,45.31,45.32,197474.1676
2014-10-22 10:00:00,45.32,45.48,45.14,45.45,240081.6430667177,45.32,45.48,45.14,45.45,240081.6431
2014-10-22 10:30:00,45.45,45.52,45.4,45.45,38525.32210741166,45.45,45.52,45.4,45.45,38525.3221
2014-10-22 11:00:00,45.45,45.63,45.45,45.6,44393.417527745885,45.45,45.63,45.45,45.6,44393.4175
2014-10-22 11:30:00,45.6,45.64,45.5,45.51,30105.880852149512,45.6,45.64,45.5,45.51,30105.8809
2014-10-22 12:00:00,45.52,45.55,45.45,45.49,23217.247097844112,45.52,45.55,45.45,45.49,23217.2471
2014-10-22 12:30:00,45.47,45.51,45.41,45.46,51026.91669855849,45.47,45.51,45.41,45.46,51026.9167
2014-10-22 13:00:00,45.47,45.51,45.42,45.44,29595.611685163927,45.47,45.51,45.42,45.44,29595.6117
2014-10-22 13:30:00,45.43,45.46,45.38,45.39,36994.5146064549,45.43,45.46,45.38,45.39,36994.5146
2014-10-22 14:00:00,45.38,45.41,45.32,45.37,30616.150019135097,45.38,45.41,45.32,45.37,30616.15
2014-10-22 14:30:00,45.36,45.43,45.36,45.43,76030.10588085215,45.36,45.43,45.36,45.43,76030.1059
2014-10-22 15:00:00,45.44,45.48,45.4,45.42,51282.05128205128,45.44,45.48,45.4,45.42,51282.0513
2014-10-22 15:30:00,45.42,45.42,45.24,45.33,188289.3226176808,45.42,45.42,45.24,45.33,188289.3226
2014-10-23 09:30:00,46.0,46.0,45.76,45.78,50006.37836458732,46.0,46.0,45.76,45.78,50006.3784
2014-10-23 10:00:00,45.82,45.91,45.78,45.84,33677.7650210486,45.82,45.91,45.78,45.84,33677.765
2014-10-23 10:30:00,45.82,45.89,45.77,45.88,43628.01377726751,45.82,45.89,45.77,45.88,43628.0138
2014-10-23 11:00:00,45.87,45.88,45.8,45.8,39290.72585789004,45.87,45.88,45.8,45.8,39290.7259
2014-10-23 11:30:00,45.81,45.85,45.74,45.75,26278.86209975762,45.81,45.85,45.74,45.75,26278.8621
2014-10-23 12:00:00,45.76,45.8,45.72,45.78,16583.74792703151,45.76,45.8,45.72,45.78,16583.7479
2014-10-23 12:30:00,45.73,45.74,45.64,45.67,9184.845005740528,45.73,45.74,45.64,45.67,9184.845
2014-10-23 13:00:00,45.67,45.73,45.64,45.73,13266.998341625207,45.67,45.73,45.64,45.73,13266.9983
2014-10-23 13:30:00,45.71,45.8,45.71,45.74,9184.845005740528,45.71,45.8,45.71,45.74,9184.845
2014-10-23 14:00:00,45.74,45.84,45.74,45.84,33167.49585406302,45.74,45.84,45.74,45.84,33167.4959
2014-10-23 14:30:00,45.83,45.87,45.69,45.78,44648.55211123868,45.83,45.87,45.69,45.78,44648.5521
2014-10-23 15:00:00,45.73,45.75,45.56,45.58,58936.088786835055,45.73,45.75,45.56,45.58,58936.0888
2014-10-23 15:30:00,45.58,45.71,45.58,45.69,281158.3110090573,45.58,45.71,45.58,45.69,281158.311
2014-10-24 09:30:00,45.9,46.2,45.76,45.84,52047.45503252966,45.9,46.2,45.76,45.84,52047.455
2014-10-24 10:00:00,45.83,45.91,45.76,45.84,31891.82293659906,45.83,45.91,45.76,45.84,31891.8229
2014-10-24 10:30:00,45.86,46.0,45.85,45.98,30871.28460262789,45.86,46.0,45.85,45.98,30871.2846
2014-10-24 11:00:00,45.98,46.0,45.93,45.94,14032.402092103584,45.98,46.0,45.93,45.94,14032.4021
2014-10-24 11:30:00,45.94,46.03,45.92,45.99,12246.460007654036,45.94,46.03,45.92,45.99,12246.46
2014-10-24 12:00:00,45.98,46.08,45.98,46.04,16073.478760045926,45.98,46.08,45.98,46.04,16073.4788
2014-10-24 12:30:00,46.03,46.05,45.94,45.98,11225.921673682868,46.03,46.05,45.94,45.98,11225.9217
2014-10-24 13:00:00,45.98,45.98,45.92,45.93,6888.633754305396,45.98,45.98,45.92,45.93,6888.6338
2014-10-24 13:30:00,45.92,46.0,45.91,45.98,22451.84334736573,45.92,46.0,45.91,45.98,22451.8433
2014-10-24 14:00:00,45.98,46.1,45.97,46.07,47710.16711315219,45.98,46.1,45.97,46.07,47710.1671
2014-10-24 14:30:00,46.08,46.18,46.05,46.12,41842.07169281796,46.08,46.18,46.05,46.12,41842.0717
2014-10-24 15:00:00,46.12,46.14,46.06,46.08,71692.81796147468,46.12,46.14,46.06,46.08,71692.818
2014-10-24 15:30:00,46.08,46.21,46.07,46.16,127312.15716290344,46.08,46.21,46.07,46.16,127312.1572
2014-10-27 09:30:00,46.18,46.35,46.1,46.15,52812.85878300804,46.18,46.35,46.1,46.15,52812.8588
2014-10-27 10:00:00,46.18,46.25,46.06,46.23,60211.761704299024,46.18,46.25,46.06,46.23,60211.7617
2014-10-27 10:30:00,46.23,46.3,46.15,46.19,28319.93876769996,46.23,46.3,46.15,46.19,28319.9388
2014-10-27 11:00:00,46.2,46.25,46.16,46.2,27299.40043372879,46.2,46.25,46.16,46.2,27299.4004
2014-10-27 11:30:00,46.21,46.21,46.09,46.09,14032.402092103584,46.21,46.21,46.09,46.09,14032.4021
2014-10-27 12:00:00,46.1,46.18,46.09,46.18,19900.49751243781,46.1,46.18,46.09,46.18,19900.4975
2014-10-27 12:30:00,46.16,46.23,46.15,46.2,10460.51792320449,46.16,46.23,46.15,46.2,10460.5179
2014-10-27 13:00:00,46.22,46.3,46.21,46.21,9950.248756218904,46.22,46.3,46.21,46.21,9950.2488
2014-10-27 13:30:00,46.23,46.23,46.13,46.2,23727.516264829697,46.23,46.23,46.13,46.2,23727.5163
2014-10-27 14:00:00,46.19,46.21,46.13,46.14,21176.170429901773,46.19,46.21,46.13,46.14,21176.1704
2014-10-27 14:30:00,46.12,46.18,46.05,46.05,18369.690011481056,46.12,46.18,46.05,46.05,18369.69
2014-10-27 15:00:00,46.08,46.18,46.07,46.12,36739.38002296211,46.08,46.18,46.07,46.12,36739.38
2014-10-27 15:30:00,46.12,46.25,46.1,46.21,102819.23714759536,46.12,46.25,46.1,46.21,102819.2371
2014-10-28 09:30:00,46.37,46.43,46.27,46.37,30616.150019135097,46.37,46.43,46.27,46.37,30616.15
2014-10-28 10:00:00,46.37,46.51,46.36,46.47,39800.99502487562,46.37,46.51,46.36,46.47,39800.995
2014-10-28 10:30:00,46.46,46.5,46.32,46.34,21686.43959688736,46.46,46.5,46.32,46.34,21686.4396
2014-10-28 11:00:00,46.37,46.48,46.37,46.45,16838.8825105243,46.37,46.48,46.37,46.45,16838.8825
2014-10-28 11:30:00,46.47,46.5,46.36,46.36,24237.78543181528,46.47,46.5,46.36,46.36,24237.7854
2014-10-28 12:00:00,46.37,46.42,46.35,46.37,22706.977930858528,46.37,46.42,46.35,46.37,22706.9779
2014-10-28 12:30:00,46.36,46.36,46.28,46.3,19900.49751243781,46.36,46.36,46.28,46.3,19900.4975
2014-10-28 13:00:00,46.3,46.37,46.29,46.3,48730.70544712336,46.3,46.37,46.29,46.3,48730.7054
2014-10-28 13:30:00,46.3,46.34,46.27,46.29,63273.37670621253,46.3,46.34,46.27,46.29,63273.3767
2014-10-28 14:00:00,46.3,46.31,46.23,46.26,57150.14670238551,46.3,46.31,46.23,46.26,57150.1467
2014-10-28 14:30:00,46.26,46.3,46.24,46.29,34953.437938512565,46.26,46.3,46.24,46.29,34953.4379
2014-10-28 15:00:00,46.29,46.4,46.29,46.37,69651.74129353234,46.29,46.4,46.29,46.37,69651.7413
2014-10-28 15:30:00,46.37,46.54,46.36,46.53,163541.26801887996,46.37,46.54,46.36,46.53,163541.268
2014-10-29 09:30:00,46.58,46.74,46.58,46.74,44138.28294425309,46.58,46.74,46.58,46.74,44138.2829
2014-10-29 10:00:00,46.79,46.79,46.59,46.65,62507.97295573416,46.79,46.79,46.59,46.65,62507.973
2014-10-29 10:30:00,46.65,46.66,46.54,46.58,27299.40043372879,46.65,46.66,46.54,46.58,27299.4004
2014-10-29 11:00:00,46.58,46.64,46.58,46.61,17349.151677509886,46.58,46.64,46.58,46.61,17349.1517
2014-10-29 11:30:00,46.6,46.6,46.53,46.57,13522.132925118,46.6,46.6,46.53,46.57,13522.1329
2014-10-29 12:00:00,46.56,46.6,46.47,46.49,23727.516264829697,46.56,46.6,46.47,46.49,23727.5163
2014-10-29 12:30:00,46.48,46.52,46.48,46.49,10970.787090190075,46.48,46.52,46.48,46.49,10970.7871
2014-10-29 13:00:00,46.5,46.54,46.5,46.54,18879.95917846664,46.5,46.54,46.5,46.54,18879.9592
2014-10-29 13:30:00,46.54,46.54,46.48,46.51,12501.59459114683,46.54,46.54,46.48,46.51,12501.5946
2014-10-29 14:00:00,46.5,46.5,46.3,46.42,52302.58961602245,46.5,46.5,46.3,46.42,52302.5896
2014-10-29 14:30:00,46.45,46.46,46.36,46.43,27044.265850236,46.45,46.46,46.36,46.43,27044.2659
2014-10-29 15:00:00,46.43,46.54,46.36,46.54,40056.129608368414,46.43,46.54,46.36,46.54,40056.1296
2014-10-29 15:30:00,46.54,46.68,46.53,46.67,206403.8780456691,46.54,46.68,46.53,46.67,206403.878
2014-10-30 09:30:00,46.64,46.77,46.56,46.68,21941.57418038015,46.64,46.77,46.56,46.68,21941.5742
2014-10-30 10:00:00,46.68,46.78,46.63,46.74,62763.10753922695,46.68,46.78,46.63,46.74,62763.1075
2014-10-30 10:30:00,46.76,46.87,46.74,46.87,30871.28460262789,46.76,46.87,46.74,46.87,30871.2846
2014-10-30 11:00:00,46.86,46.92,46.84,46.89,37249.6491899477,46.86,46.92,46.84,46.89,37249.6492
2014-10-30 11:30:00,46.92,47.0,46.9,46.97,41076.66794233958,46.92,47.0,46.9,46.97,41076.6679
2014-10-30 12:00:00,46.99,47.0,46.93,47.0,17859.42084449547,46.99,47.0,46.93,47.0,17859.4208
2014-10-30 12:30:00,46.99,47.03,46.99,47.02,15052.940426074756,46.99,47.03,46.99,47.02,15052.9404
2014-10-30 13:00:00,47.03,47.11,46.99,47.06,37759.91835693328,47.03,47.11,46.99,47.06,37759.9184
2014-10-30 13:30:00,47.07,47.13,47.07,47.1,50006.37836458732,47.07,47.13,47.07,47.1,50006.3784
2014-10-30 14:00:00,47.1,47.15,47.07,47.1,36739.38002296211,47.1,47.15,47.07,47.1,36739.38
2014-10-30 14:30:00,47.11,47.12,46.98,47.01,65824.72254114045,47.11,47.12,46.98,47.01,65824.7225
2014-10-30 15:00:00,47.01,47.05,46.95,46.97,56639.87753539992,47.01,47.05,46.95,46.97,56639.8775
2014-10-30 15:30:00,46.98,47.12,46.94,47.1,94910.0650593188,46.98,47.12,46.94,47.1,94910.0651
2014-10-31 09:30:00,47.86,48.13,47.42,47.45,82918.73963515754,47.86,48.13,47.42,47.45,82918.7396
2014-10-31 10:00:00,47.44,47.44,47.21,47.3,96951.14172726111,47.44,47.44,47.21,47.3,96951.1417
2014-10-31 10:30:00,47.32,47.41,47.28,47.34,108942.46715142236,47.32,47.41,47.28,47.34,108942.4672
2014-10-31 11:00:00,47.35,47.43,47.31,47.37,59956.62712080623,47.35,47.43,47.31,47.37,59956.6271
2014-10-31 11:30:00,47.37,47.41,47.33,47.34,37759.91835693328,47.37,47.41,47.33,47.34,37759.9184
2014-10-31 12:00:00,47.32,47.33,47.27,47.29,29850.74626865672,47.32,47.33,47.27,47.29,29850.7463
2014-10-31 12:30:00,47.28,47.43,47.27,47.43,84704.68171960709,47.28,47.43,47.27,47.43,84704.6817
2014-10-31 13:00:00,47.43,47.43,47.32,47.33,69906.87587702513,47.43,47.43,47.32,47.33,69906.8759
2014-10-31 13:30:00,47.34,47.37,47.27,47.27,43117.74461028192,47.34,47.37,47.27,47.27,43117.7446
2014-10-31 14:00:00,47.25,47.28,47.22,47.22,31126.41918612068,47.25,47.28,47.22,47.22,31126.4192
2014-10-31 14:30:00,47.21,47.21,47.12,47.14,63273.37670621253,47.21,47.21,47.12,47.14,63273.3767
2014-10-31 15:00:00,47.14,47.14,47.07,47.11,78071.18254879449,47.14,47.14,47.07,47.11,78071.1825
2014-10-31 15:30:00,47.11,47.15,47.02,47.03,481183.8244674066,47.11,47.15,47.02,47.03,481183.8245
2014-11-03 09:30:00,47.06,47.21,46.88,46.89,68631.20295956117,47.06,47.21,46.88,46.89,68631.203
2014-11-03 10:00:00,46.92,47.01,46.85,46.89,77816.0479653017,46.92,47.01,46.85,46.89,77816.048
2014-11-03 10:30:00,46.89,46.96,46.84,46.95,37759.91835693328,46.89,46.96,46.84,46.95,37759.9184
2014-11-03 11:00:00,46.95,46.95,46.8,46.81,45158.82127822426,46.95,46.95,46.8,46.81,45158.8213
2014-11-03 11:30:00,46.79,46.92,46.79,46.92,43883.1483607603,46.79,46.92,46.79,46.92,43883.1484
2014-11-03 12:00:00,46.92,46.95,46.88,46.94,28319.93876769996,46.92,46.95,46.88,46.94,28319.9388
2014-11-03 12:30:00,46.94,47.01,46.94,46.99,90827.91172343412,46.94,47.01,46.94,46.99,90827.9117
2014-11-03 13:00:00,46.98,47.01,46.95,46.99,25003.18918229366,46.98,47.01,46.95,46.99,25003.1892
2014-11-03 13:30:00,46.99,46.99,46.94,46.99,16328.613343538718,46.99,46.99,46.94,46.99,16328.6133
2014-11-03 14:00:00,46.99,47.0,46.91,46.92,43628.01377726751,46.99,47.0,46.91,46.92,43628.0138
2014-11-03 14:30:00,46.91,46.94,46.89,46.94,42352.340859803546,46.91,46.94,46.89,46.94,42352.3409
2014-11-03 15:00:00,46.94,46.95,46.82,46.84,44138.28294425309,46.94,46.95,46.82,46.84,44138.2829
2014-11-03 15:30:00,46.84,46.93,46.84,46.92,154101.28842964664,46.84,46.93,46.84,46.92,154101.2884
2014-11-04 09:30:00,46.89,47.23,46.79,47.08,55619.33920142875,46.89,47.23,46.79,47.08,55619.3392
2014-11-04 10:00:00,47.04,47.21,47.04,47.09,61997.70378874857,47.04,47.21,47.04,47.09,61997.7038
2014-11-04 10:30:00,47.09,47.11,47.0,47.01,32146.95752009185,47.09,47.11,47.0,47.01,32146.9575
2014-11-04 11:00:00,46.99,47.04,46.97,46.98,29340.47710167113,46.99,47.04,46.97,46.98,29340.4771
2014-11-04 11:30:00,46.98,47.01,46.96,46.98,39290.72585789004,46.98,47.01,46.96,46.98,39290.7259
2014-11-04 12:00:00,47.0,47.09,46.99,47.08,58680.95420334226,47.0,47.09,46.99,47.08,58680.9542
2014-11-04 12:30:00,47.08,47.08,47.03,47.06,44903.68669473147,47.08,47.08,47.03,47.06,44903.6867
2014-11-04 13:00:00,47.05,47.06,46.99,47.01,39545.86044138283,47.05,47.06,46.99,47.01,39545.8604
2014-11-04 13:30:00,47.01,47.16,47.01,47.16,22196.708763872943,47.01,47.16,47.01,47.16,22196.7088
2014-11-04 14:00:00,47.16,47.22,47.16,47.2,36484.24543946932,47.16,47.22,47.16,47.2,36484.2454
2014-11-04 14:30:00,47.19,47.34,47.19,47.34,61487.434621762986,47.19,47.34,47.19,47.34,61487.4346
2014-11-04 15:00:00,47.34,47.37,47.28,47.3,42862.61002678913,47.34,47.37,47.28,47.3,42862.61
2014-11-04 15:30:00,47.3,47.39,47.3,47.38,205383.33971169792,47.3,47.39,47.3,47.38,205383.3397
2014-11-05 09:30:00,47.83,48.14,47.46,47.5,214823.31930093124,47.83,48.14,47.46,47.5,214823.3193
2014-11-05 10:00:00,47.5,47.61,47.43,47.47,93124.12297486924,47.5,47.61,47.43,47.47,93124.123
2014-11-05 10:30:00,47.46,47.59,47.42,47.48,133180.25258323766,47.46,47.59,47.42,47.48,133180.2526
2014-11-05 11:00:00,47.5,47.65,47.48,47.6,53833.397116979206,47.5,47.65,47.48,47.6,53833.3971
2014-11-05 11:30:00,47.61,47.7,47.61,47.64,132669.98341625207,47.61,47.7,47.61,47.64,132669.9834
2014-11-05 12:00:00,47.65,47.68,47.61,47.62,53323.12794999362,47.65,47.68,47.61,47.62,53323.1279
2014-11-05 12:30:00,47.61,47.67,47.52,47.66,59191.223370327854,47.61,47.67,47.52,47.66,59191.2234
2014-11-05 13:00:00,47.65,47.74,47.59,47.69,78071.18254879449,47.65,47.74,47.59,47.69,78071.1825
2014-11-05 13:30:00,47.69,47.71,47.59,47.68,66334.99170812604,47.69,47.71,47.59,47.68,66334.9917
2014-11-05 14:00:00,47.68,47.86,47.68,47.85,81898.20130118637,47.68,47.86,47.68,47.85,81898.2013
2014-11-05 14:30:00,47.86,47.96,47.8,47.96,129098.099247353,47.86,47.96,47.8,47.96,129098.0992
2014-11-05 15:00:00,47.96,48.04,47.9,47.92,216609.2613853808,47.96,48.04,47.9,47.92,216609.2614
2014-11-05 15:30:00,47.92,47.96,47.84,47.92,418420.7169281796,47.92,47.96,47.84,47.92,418420.7169
2014-11-06 09:30:00,48.19,48.79,47.91,48.72,378619.721903304,48.19,48.79,47.91,48.72,378619.7219
2014-11-06 10:00:00,48.74,49.32,48.68,49.32,226559.5101415997,48.74,49.32,48.68,49.32,226559.5101
2014-11-06 10:30:00,49.31,50.45,49.21,50.37,568950.1211889272,49.31,50.45,49.21,50.37,568950.1212
2014-11-06 11:00:00,50.36,50.42,49.95,50.36,231917.3363949484,50.36,50.42,49.95,50.36,231917.3364
2014-11-06 11:30:00,50.33,50.44,50.06,50.17,194667.68720500064,50.33,50.44,50.06,50.17,194667.6872
2014-11-06 12:00:00,50.17,50.27,50.01,50.02,111238.6784028575,50.17,50.27,50.01,50.02,111238.6784
2014-11-06 12:30:00,50.04,50.51,50.04,50.48,112514.35132032148,50.04,50.51,50.04,50.48,112514.3513
2014-11-06 13:00:00,50.46,50.93,50.44,50.91,203342.2630437556,50.46,50.93,50.44,50.91,203342.263
2014-11-06 13:30:00,50.91,51.37,50.91,51.18,339584.1306289068,50.91,51.37,50.91,51.18,339584.1306
2014-11-06 14:00:00,51.17,52.19,51.17,51.99,464089.8073733895,51.17,52.19,51.17,51.99,464089.8074
2014-11-06 14:30:00,51.96,51.97,51.25,51.25,373261.8956499554,51.96,51.97,51.25,51.25,373261.8956
2014-11-06 15:00:00,51.25,51.26,50.82,50.86,479397.882382957,51.25,51.26,50.82,50.86,479397.8824
2014-11-06 15:30:00,50.88,51.17,50.85,51.08,553642.0461793597,50.88,51.17,50.85,51.08,553642.0462
2014-11-07 09:30:00,50.95,50.95,50.34,50.55,338053.32312795,50.95,50.95,50.34,50.55,338053.3231
2014-11-07 10:00:00,50.56,50.56,50.28,50.35,169409.36343921418,50.56,50.56,50.28,50.35,169409.3634
2014-11-07 10:30:00,50.34,50.43,50.28,50.39,72458.22171195305,50.34,50.43,50.28,50.39,72458.2217
2014-11-07 11:00:00,50.39,50.77,50.37,50.75,82153.33588467917,50.39,50.77,50.37,50.75,82153.3359
2014-11-07 11:30:00,50.77,50.83,50.65,50.74,67100.39545860441,50.77,50.83,50.65,50.74,67100.3955
2014-11-07 12:00:00,50.74,50.74,50.62,50.65,44648.55211123868,50.74,50.74,50.62,50.65,44648.5521
2014-11-07 12:30:00,50.65,50.75,50.59,50.59,44138.28294425309,50.65,50.75,50.59,50.59,44138.2829
2014-11-07 13:00:00,50.59,50.59,50.48,50.48,47965.30169664498,50.59,50.59,50.48,50.48,47965.3017
2014-11-07 13:30:00,50.5,50.53,50.46,50.52,53067.99336650083,50.5,50.53,50.46,50.52,53067.9934
2014-11-07 14:00:00,50.53,50.53,50.46,50.48,51282.05128205128,50.53,50.53,50.46,50.48,51282.0513
2014-11-07 14:30:00,50.48,50.52,50.4,50.4,46434.49419568823,50.48,50.52,50.4,50.4,46434.4942
2014-11-07 15:00:00,50.42,50.48,50.31,50.46,86490.62380405664,50.42,50.48,50.31,50.46,86490.6238
2014-11-07 15:30:00,50.44,50.53,50.42,50.51,139303.48258706467,50.44,50.53,50.42,50.51,139303.4826
2014-11-10 09:30:00,50.63,50.72,50.54,50.66,100523.02589616022,50.63,50.72,50.54,50.66,100523.0259
2014-11-10 10:00:00,50.68,50.86,50.68,50.73,67355.5300420972,50.68,50.86,50.68,50.73,67355.53
2014-11-10 10:30:00,50.73,50.94,50.73,50.93,45413.955861717055,50.73,50.94,50.73,50.93,45413.9559
2014-11-10 11:00:00,50.93,50.98,50.93,50.97,96951.14172726111,50.93,50.98,50.93,50.97,96951.1417
2014-11-10 11:30:00,50.96,50.98,50.81,50.81,46689.62877918102,50.96,50.98,50.81,50.81,46689.6288
2014-11-10 12:00:00,50.82,50.83,50.74,50.81,45924.22502870264,50.82,50.83,50.74,50.81,45924.225
2014-11-10 12:30:00,50.8,50.81,50.69,50.71,24237.78543181528,50.8,50.81,50.69,50.71,24237.7854
2014-11-10 13:00:00,50.7,50.74,50.67,50.7,18624.82459497385,50.7,50.74,50.67,50.7,18624.8246
2014-11-10 13:30:00,50.68,50.8,50.68,50.8,34188.03418803419,50.68,50.8,50.68,50.8,34188.0342
2014-11-10 14:00:00,50.8,50.94,50.78,50.91,45924.22502870264,50.8,50.94,50.78,50.91,45924.225
2014-11-10 14:30:00,50.91,50.91,50.78,50.78,66845.26087511162,50.91,50.91,50.78,50.78,66845.2609
2014-11-10 15:00:00,50.78,50.79,50.71,50.75,79346.85546625845,50.78,50.79,50.71,50.75,79346.8555
2014-11-10 15:30:00,50.76,50.81,50.68,50.81,166092.61385380788,50.76,50.81,50.68,50.81,166092.6139
2014-11-11 09:30:00,50.88,51.0,50.53,50.56,55109.07003444317,50.88,51.0,50.53,50.56,55109.07
2014-11-11 10:00:00,50.61,50.95,50.59,50.93,43117.74461028192,50.61,50.95,50.59,50.93,43117.7446
2014-11-11 10:30:00,50.94,51.0,50.91,50.97,66845.26087511162,50.94,51.0,50.91,50.97,66845.2609
2014-11-11 11:00:00,50.97,51.15,50.96,51.08,59446.35795382065,50.97,51.15,50.96,51.08,59446.358
2014-11-11 11:30:00,51.08,51.1,50.93,50.95,37249.6491899477,51.08,51.1,50.93,50.95,37249.6492
2014-11-11 12:00:00,50.94,50.95,50.8,50.8,23472.381681336905,50.94,50.95,50.8,50.8,23472.3817
2014-11-11 12:30:00,50.81,50.81,50.71,50.71,19900.49751243781,50.81,50.81,50.71,50.71,19900.4975
2014-11-11 13:00:00,50.71,50.72,50.59,50.59,44648.55211123868,50.71,50.72,50.59,50.59,44648.5521
2014-11-11 13:30:00,50.59,50.66,50.59,50.66,34443.16877152698,50.59,50.66,50.59,50.66,34443.1688
2014-11-11 14:00:00,50.65,50.71,50.63,50.71,32657.22668707744,50.65,50.71,50.63,50.71,32657.2267
2014-11-11 14:30:00,50.69,50.72,50.65,50.67,51026.91669855849,50.69,50.72,50.65,50.67,51026.9167
2014-11-11 15:00:00,50.67,50.68,50.62,50.63,66845.26087511162,50.67,50.68,50.62,50.63,66845.2609
2014-11-11 15:30:00,50.63,50.76,50.63,50.71,113534.88965429264,50.63,50.76,50.63,50.71,113534.8897
2014-11-12 09:30:00,50.57,50.9,50.37,50.59,44393.417527745885,50.57,50.9,50.37,50.59,44393.4175
2014-11-12 10:00:00,50.6,50.67,50.49,50.57,62252.83837224136,50.6,50.67,50.49,50.57,62252.8384
2014-11-12 10:30:00,50.55,50.58,50.48,50.56,40056.129608368414,50.55,50.58,50.48,50.56,40056.1296
2014-11-12 11:00:00,50.53,50.57,50.51,50.54,59956.62712080623,50.53,50.57,50.51,50.54,59956.6271
2014-11-12 11:30:00,50.53,50.65,50.53,50.62,74754.43296338819,50.53,50.65,50.53,50.62,74754.433
2014-11-12 12:00:00,50.64,50.74,50.63,50.73,27299.40043372879,50.64,50.74,50.63,50.73,27299.4004
2014-11-12 12:30:00,50.72,50.72,50.6,50.66,37249.6491899477,50.72,50.72,50.6,50.66,37249.6492
2014-11-12 13:00:00,50.65,50.68,50.6,50.65,33932.899604541395,50.65,50.68,50.6,50.65,33932.8996
2014-11-12 13:30:00,50.66,50.68,50.61,50.68,60722.03087128461,50.66,50.68,50.61,50.68,60722.0309
2014-11-12 14:00:00,50.67,50.76,50.67,50.74,34188.03418803419,50.67,50.76,50.67,50.74,34188.0342
2014-11-12 14:30:00,50.75,50.81,50.73,50.81,39545.86044138283,50.75,50.81,50.73,50.81,39545.8604
2014-11-12 15:00:00,50.8,50.97,50.79,50.91,86235.48922056385,50.8,50.97,50.79,50.91,86235.4892
2014-11-12 15:30:00,50.91,50.91,50.75,50.83,205893.6088786835,50.91,50.91,50.75,50.83,205893.6089
2014-11-13 09:30:00,51.02,51.03,50.77,50.97,54853.935450950376,51.02,51.03,50.77,50.97,54853.9355
2014-11-13 10:00:00,50.96,51.08,50.91,51.08,32402.092103584644,50.96,51.08,50.91,51.08,32402.0921
2014-11-13 10:30:00,51.11,51.18,51.11,51.13,25258.32376578645,51.11,51.18,51.11,51.13,25258.3238
2014-11-13 11:00:00,51.13,51.15,51.0,51.08,33677.7650210486,51.13,51.15,51.0,51.08,33677.765
2014-11-13 11:30:00,51.07,51.08,50.98,51.02,22706.977930858528,51.07,51.08,50.98,51.02,22706.9779
2014-11-13 12:00:00,50.99,51.12,50.98,51.12,52557.72419951524,50.99,51.12,50.98,51.12,52557.7242
2014-11-13 12:30:00,51.13,51.15,51.06,51.06,29595.611685163927,51.13,51.15,51.06,51.06,29595.6117
2014-11-13 13:00:00,51.07,51.07,50.88,50.92,23217.247097844112,51.07,51.07,50.88,50.92,23217.2471
2014-11-13 13:30:00,50.91,51.02,50.87,51.02,32146.95752009185,50.91,51.02,50.87,51.02,32146.9575
2014-11-13 14:00:00,51.01,51.02,50.97,51.0,33932.899604541395,51.01,51.02,50.97,51.0,33932.8996
2014-11-13 14:30:00,51.0,51.14,50.99,51.09,29595.611685163927,51.0,51.14,50.99,51.09,29595.6117
2014-11-13 15:00:00,51.09,51.18,51.09,51.13,31126.41918612068,51.09,51.18,51.09,51.13,31126.4192
2014-11-13 15:30:00,51.11,51.19,51.0,51.06,116851.63923969894,51.11,51.19,51.0,51.06,116851.6392
2014-11-14 09:30:00,51.19,51.4,51.04,51.22,73989.02921290981,51.19,51.4,51.04,51.22,73989.0292
2014-11-14 10:00:00,51.24,51.27,51.01,51.04,45669.09044520985,51.24,51.27,51.01,51.04,45669.0904
2014-11-14 10:30:00,51.04,51.19,50.98,51.19,54088.531700472,51.04,51.19,50.98,51.19,54088.5317
2014-11-14 11:00:00,51.2,51.27,51.14,51.16,49751.24378109453,51.2,51.27,51.14,51.16,49751.2438
2014-11-14 11:30:00,51.14,51.18,51.13,51.18,58936.088786835055,51.14,51.18,51.13,51.18,58936.0888
2014-11-14 12:00:00,51.18,51.18,51.04,51.04,40566.398775354,51.18,51.18,51.04,51.04,40566.3988
2014-11-14 12:30:00,51.02,51.02,50.75,50.75,27299.40043372879,51.02,51.02,50.75,50.75,27299.4004
2014-11-14 13:00:00,50.73,50.73,50.48,50.48,73989.02921290981,50.73,50.73,50.48,50.48,73989.0292
2014-11-14 13:30:00,50.48,50.6,50.43,50.57,50261.51294808011,50.48,50.6,50.43,50.57,50261.5129
2014-11-14 14:00:00,50.55,50.67,50.55,50.65,44138.28294425309,50.55,50.67,50.55,50.65,44138.2829
2014-11-14 14:30:00,50.65,50.78,50.65,50.78,53578.26253348641,50.65,50.78,50.65,50.78,53578.2625
2014-11-14 15:00:00,50.78,50.86,50.78,50.84,74244.1637964026,50.78,50.86,50.78,50.84,74244.1638
2014-11-14 15:30:00,50.85,51.02,50.85,50.98,362546.2431432581,50.85,51.02,50.85,50.98,362546.2431
2014-11-17 09:30:00,50.95,51.21,50.95,51.06,41331.802525832376,50.95,51.21,50.95,51.06,41331.8025
2014-11-17 10:00:00,51.06,51.18,51.02,51.17,63783.64587319812,51.06,51.18,51.02,51.17,63783.6459
2014-11-17 10:30:00,51.12,51.13,51.03,51.13,70927.4142109963,51.12,51.13,51.03,51.13,70927.4142
2014-11-17 11:00:00,51.11,51.19,51.08,51.11,18624.82459497385,51.11,51.19,51.08,51.11,18624.8246
2014-11-17 11:30:00,51.1,51.17,51.1,51.15,49240.97461410894,51.1,51.17,51.1,51.15,49240.9746
2014-11-17 12:00:00,51.14,51.28,51.13,51.26,16583.74792703151,51.14,51.28,51.13,51.26,16583.7479
2014-11-17 12:30:00,51.26,51.35,51.26,51.28,16583.74792703151,51.26,51.35,51.26,51.28,16583.7479
2014-11-17 13:00:00,51.28,51.38,51.28,51.32,24237.78543181528,51.28,51.38,51.28,51.32,24237.7854
2014-11-17 13:30:00,51.34,51.36,51.24,51.26,15563.20959306034,51.34,51.36,51.24,51.26,15563.2096
2014-11-17 14:00:00,51.25,51.27,51.19,51.21,49751.24378109453,51.25,51.27,51.19,51.21,49751.2438
2014-11-17 14:30:00,51.19,51.2,51.11,51.17,23217.247097844112,51.19,51.2,51.11,51.17,23217.2471
2014-11-17 15:00:00,51.16,51.28,51.14,51.25,42862.61002678913,51.16,51.28,51.14,51.25,42862.61
2014-11-17 15:30:00,51.25,51.34,51.22,51.32,126291.61882893227,51.25,51.34,51.22,51.32,126291.6188
2014-11-18 09:30:00,51.32,51.92,51.2,51.78,58425.81961984947,51.32,51.92,51.2,51.78,58425.8196
2014-11-18 10:00:00,51.8,51.92,51.8,51.85,127312.15716290344,51.8,51.92,51.8,51.85,127312.1572
2014-11-18 10:30:00,51.85,51.91,51.75,51.75,47710.16711315219,51.85,51.91,51.75,51.75,47710.1671
2014-11-18 11:00:00,51.75,51.76,51.64,51.68,38270.18752391887,51.75,51.76,51.64,51.68,38270.1875
2014-11-18 11:30:00,51.68,51.79,51.67,51.78,42352.340859803546,51.68,51.79,51.67,51.78,42352.3409
2014-11-18 12:00:00,51.77,51.79,51.69,51.71,21176.170429901773,51.77,51.79,51.69,51.71,21176.1704
2014-11-18 12:30:00,51.71,51.75,51.69,51.71,24492.920015308075,51.71,51.75,51.69,51.71,24492.92
2014-11-18 13:00:00,51.71,51.73,51.68,51.71,26023.72751626483,51.71,51.73,51.68,51.71,26023.7275
2014-11-18 13:30:00,51.7,51.77,51.67,51.77,28575.07335119276,51.7,51.77,51.67,51.77,28575.0734
2014-11-18 14:00:00,51.79,51.89,51.79,51.86,28064.80418420717,51.79,51.89,51.79,51.86,28064.8042
2014-11-18 14:30:00,51.86,51.9,51.85,51.9,30616.150019135097,51.86,51.9,51.85,51.9,30616.15
2014-11-18 15:00:00,51.91,51.91,51.76,51.77,77816.0479653017,51.91,51.91,51.76,51.77,77816.048
2014-11-18 15:30:00,51.78,51.91,51.77,51.89,183952.0346983033,51.78,51.91,51.77,51.89,183952.0347
2014-11-19 09:30:00,52.65,52.65,51.54,51.88,116341.37007271335,52.65,52.65,51.54,51.88,116341.3701
2014-11-19 10:00:00,51.9,51.9,51.72,51.82,151549.9425947187,51.9,51.9,51.72,51.82,151549.9426
2014-11-19 10:30:00,51.82,51.89,51.71,51.74,137262.40591912234,51.82,51.89,51.71,51.74,137262.4059
2014-11-19 11:00:00,51.74,51.76,51.72,51.73,68631.20295956117,51.74,51.76,51.72,51.73,68631.203
2014-11-19 11:30:00,51.73,51.81,51.72,51.73,53833.397116979206,51.73,51.81,51.72,51.73,53833.3971
2014-11-19 12:00:00,51.74,51.8,51.73,51.76,29595.611685163927,51.74,51.8,51.73,51.76,29595.6117
2014-11-19 12:30:00,51.78,51.87,51.76,51.87,38780.45669090445,51.78,51.87,51.76,51.87,38780.4567
2014-11-19 13:00:00,51.87,51.94,51.81,51.9,88021.4313050134,51.87,51.94,51.81,51.9,88021.4313
2014-11-19 13:30:00,51.89,52.0,51.89,51.95,42097.20627631075,51.89,52.0,51.89,51.95,42097.2063
2014-11-19 14:00:00,51.96,52.02,51.82,51.89,51282.05128205128,51.96,52.02,51.82,51.89,51282.0513
2014-11-19 14:30:00,51.9,51.93,51.77,51.83,42097.20627631075,51.9,51.93,51.77,51.83,42097.2063
2014-11-19 15:00:00,51.83,51.91,51.78,51.85,41586.93710932517,51.83,51.91,51.78,51.85,41586.9371
2014-11-19 15:30:00,51.86,51.87,51.62,51.78,157162.90343156015,51.86,51.87,51.62,51.78,157162.9034
2014-11-20 09:30:00,51.66,52.63,51.4,51.43,89041.96963898456,51.66,52.63,51.4,51.43,89041.9696
2014-11-20 10:00:00,51.48,51.61,51.46,51.59,34953.437938512565,51.48,51.61,51.46,51.59,34953.4379
2014-11-20 10:30:00,51.58,51.63,51.53,51.62,23982.65084832249,51.58,51.63,51.53,51.62,23982.6508
2014-11-20 11:00:00,51.64,51.67,51.57,51.6,39290.72585789004,51.64,51.67,51.57,51.6,39290.7259
2014-11-20 11:30:00,51.61,51.61,51.47,51.47,30616.150019135097,51.61,51.61,51.47,51.47,30616.15
2014-11-20 12:00:00,51.47,51.48,51.42,51.47,17859.42084449547,51.47,51.48,51.42,51.47,17859.4208
2014-11-20 12:30:00,51.47,51.49,51.38,51.4,29595.611685163927,51.47,51.49,51.38,51.4,29595.6117
2014-11-20 13:00:00,51.4,51.47,51.38,51.47,43883.1483607603,51.4,51.47,51.38,51.47,43883.1484
2014-11-20 13:30:00,51.47,51.49,51.4,51.46,18624.82459497385,51.47,51.49,51.4,51.46,18624.8246
2014-11-20 14:00:00,51.46,51.5,51.45,51.48,35718.84168899094,51.46,51.5,51.45,51.48,35718.8417
2014-11-20 14:30:00,51.47,51.49,51.33,51.33,43883.1483607603,51.47,51.49,51.33,51.33,43883.1484
2014-11-20 15:00:00,51.35,51.4,51.35,51.4,42607.47544329634,51.35,51.4,51.35,51.4,42607.4754
2014-11-20 15:30:00,51.42,51.61,51.42,51.56,120168.38882510526,51.42,51.61,51.42,51.56,120168.3888
2014-11-21 09:30:00,52.2,52.51,51.84,51.88,183696.90011481056,52.2,52.51,51.84,51.88,183696.9001
2014-11-21 10:00:00,51.9,51.91,51.73,51.87,86235.48922056385,51.9,51.91,51.73,51.87,86235.4892
2014-11-21 10:30:00,51.88,51.89,51.67,51.71,62252.83837224136,51.88,51.89,51.67,51.71,62252.8384
2014-11-21 11:00:00,51.71,51.82,51.67,51.8,41331.802525832376,51.71,51.82,51.67,51.8,41331.8025
2014-11-21 11:30:00,51.82,52.01,51.82,51.98,27554.535017221584,51.82,52.01,51.82,51.98,27554.535
2014-11-21 12:00:00,51.98,52.04,51.95,52.01,19390.228345452226,51.98,52.04,51.95,52.01,19390.2283
2014-11-21 12:30:00,52.0,52.04,51.97,52.0,24492.920015308075,52.0,52.04,51.97,52.0,24492.92
2014-11-21 13:00:00,52.02,52.06,51.95,51.95,29595.611685163927,52.02,52.06,51.95,51.95,29595.6117
2014-11-21 13:30:00,51.93,51.93,51.88,51.88,32657.22668707744,51.93,51.93,51.88,51.88,32657.2267
2014-11-21 14:00:00,51.89,51.92,51.81,51.81,23472.381681336905,51.89,51.92,51.81,51.81,23472.3817
2014-11-21 14:30:00,51.8,51.96,51.77,51.95,28575.07335119276,51.8,51.96,51.77,51.95,28575.0734
2014-11-21 15:00:00,51.95,52.05,51.95,52.03,34443.16877152698,51.95,52.05,51.95,52.03,34443.1688
2014-11-21 15:30:00,52.04,52.07,51.9,51.93,151805.0771782115,52.04,52.07,51.9,51.93,151805.0772
2014-11-24 09:30:00,51.95,52.31,51.93,52.25,102819.23714759536,51.95,52.31,51.93,52.25,102819.2371
2014-11-24 10:00:00,52.27,52.41,52.18,52.18,29850.74626865672,52.27,52.41,52.18,52.18,29850.7463
2014-11-24 10:30:00,52.19,52.19,52.08,52.15,64804.18420716929,52.19,52.19,52.08,52.15,64804.1842
2014-11-24 11:00:00,52.15,52.15,52.1,52.13,36484.24543946932,52.15,52.15,52.1,52.13,36484.2454
2014-11-24 11:30:00,52.13,52.15,52.09,52.14,24237.78543181528,52.13,52.15,52.09,52.14,24237.7854
2014-11-24 12:00:00,52.14,52.17,52.13,52.15,16838.8825105243,52.14,52.17,52.13,52.15,16838.8825
2014-11-24 12:30:00,52.16,52.16,52.11,52.11,16328.613343538718,52.16,52.16,52.11,52.11,16328.6133
2014-11-24 13:00:00,52.12,52.2,52.12,52.19,10205.383339711698,52.12,52.2,52.12,52.19,10205.3833
2014-11-24 13:30:00,52.2,52.28,52.19,52.28,35973.976272483735,52.2,52.28,52.19,52.28,35973.9763
2014-11-24 14:00:00,52.29,52.38,52.28,52.36,42862.61002678913,52.29,52.38,52.28,52.36,42862.61
2014-11-24 14:30:00,52.36,52.48,52.36,52.42,39290.72585789004,52.36,52.48,52.36,52.42,39290.7259
2014-11-24 15:00:00,52.42,52.43,52.3,52.38,38015.05294042608,52.42,52.43,52.3,52.38,38015.0529
2014-11-24 15:30:00,52.4,52.58,52.33,52.58,162520.7296849088,52.4,52.58,52.33,52.58,162520.7297
2014-11-25 09:30:00,52.55,52.78,52.51,52.63,68631.20295956117,52.55,52.78,52.51,52.63,68631.203
2014-11-25 10:00:00,52.63,52.63,52.36,52.43,69396.60671003954,52.63,52.63,52.36,52.43,69396.6067
2014-11-25 10:30:00,52.44,52.44,52.31,52.44,98226.81464472508,52.44,52.44,52.31,52.44,98226.8146
2014-11-25 11:00:00,52.43,52.52,52.4,52.48,68376.06837606838,52.43,52.52,52.4,52.48,68376.0684
2014-11-25 11:30:00,52.47,52.49,52.35,52.36,37759.91835693328,52.47,52.49,52.35,52.36,37759.9184
2014-11-25 12:00:00,52.36,52.38,52.26,52.29,45413.955861717055,52.36,52.38,52.26,52.29,45413.9559
2014-11-25 12:30:00,52.29,52.62,52.28,52.54,253093.50682485013,52.29,52.62,52.28,52.54,253093.5068
2014-11-25 13:00:00,52.54,52.58,52.53,52.57,68376.06837606838,52.54,52.58,52.53,52.57,68376.0684
2014-11-25 13:30:00,52.58,52.64,52.54,52.58,134711.0600841944,52.58,52.64,52.54,52.58,134711.0601
2014-11-25 14:00:00,52.57,52.61,52.54,52.59,61742.56920525578,52.57,52.61,52.54,52.59,61742.5692
2014-11-25 14:30:00,52.58,52.61,52.55,52.58,31636.688353106267,52.58,52.61,52.55,52.58,31636.6884
2014-11-25 15:00:00,52.58,52.66,52.56,52.63,131394.3104987881,52.58,52.66,52.56,52.63,131394.3105
2014-11-25 15:30:00,52.62,53.36,52.61,53.25,1075902.5385891057,52.62,53.36,52.61,53.25,1075902.5386
2014-11-26 09:30:00,53.23,53.5,52.9,53.07,169409.36343921418,53.23,53.5,52.9,53.07,169409.3634
2014-11-26 10:00:00,53.05,53.29,53.04,53.22,81898.20130118637,53.05,53.29,53.04,53.22,81898.2013
2014-11-26 10:30:00,53.21,53.25,53.02,53.03,85214.95088659268,53.21,53.25,53.02,53.03,85214.9509
2014-11-26 11:00:00,53.03,53.14,52.99,53.04,79346.85546625845,53.03,53.14,52.99,53.04,79346.8555
2014-11-26 11:30:00,53.04,53.16,53.03,53.13,82153.33588467917,53.04,53.16,53.03,53.13,82153.3359
2014-11-26 12:00:00,53.13,53.15,53.11,53.12,36484.24543946932,53.13,53.15,53.11,53.12,36484.2454
2014-11-26 12:30:00,53.12,53.15,53.11,53.11,34953.437938512565,53.12,53.15,53.11,53.11,34953.4379
2014-11-26 13:00:00,53.11,53.17,53.11,53.12,27554.535017221584,53.11,53.17,53.11,53.12,27554.535
2014-11-26 13:30:00,53.12,53.15,53.11,53.11,29340.47710167113,53.12,53.15,53.11,53.11,29340.4771
2014-11-26 14:00:00,53.11,53.11,53.06,53.07,42607.47544329634,53.11,53.11,53.06,53.07,42607.4754
2014-11-26 14:30:00,53.06,53.09,53.01,53.05,76795.50963133053,53.06,53.09,53.01,53.05,76795.5096
2014-11-26 15:00:00,53.05,53.18,53.04,53.14,59446.35795382065,53.05,53.18,53.04,53.14,59446.358
2014-11-26 15:30:00,53.14,53.23,53.08,53.17,118637.5813241485,53.14,53.23,53.08,53.17,118637.5813
2014-11-28 09:30:00,53.43,54.01,53.23,54.01,101033.2950631458,53.43,54.01,53.23,54.01,101033.2951
2014-11-28 10:00:00,54.01,54.12,53.94,54.1,56129.60836841434,54.01,54.12,53.94,54.1,56129.6084
2014-11-28 10:30:00,54.09,54.18,54.08,54.15,64549.049623676496,54.09,54.18,54.08,54.15,64549.0496
2014-11-28 11:00:00,54.14,54.17,53.89,53.9,74244.1637964026,54.14,54.17,53.89,53.9,74244.1638
2014-11-28 11:30:00,53.89,53.89,53.72,53.81,57405.2812858783,53.89,53.89,53.72,53.81,57405.2813
2014-11-28 12:00:00,53.81,53.9,53.78,53.8,44138.28294425309,53.81,53.9,53.78,53.8,44138.2829
2014-11-28 12:30:00,53.8,53.88,53.71,53.77,117361.90840668452,53.8,53.88,53.71,53.77,117361.9084
2014-12-01 09:30:00,53.51,53.82,53.38,53.77,118892.7159076413,53.51,53.82,53.38,53.77,118892.7159
2014-12-01 10:00:00,53.81,54.03,53.81,53.91,49496.10919760173,53.81,54.03,53.81,53.91,49496.1092
2014-12-01 10:30:00,53.92,53.98,53.83,53.83,39800.99502487562,53.92,53.98,53.83,53.83,39800.995
2014-12-01 11:00:00,53.85,53.92,53.78,53.9,70927.4142109963,53.85,53.92,53.78,53.9,70927.4142
2014-12-01 11:30:00,53.89,53.9,53.73,53.73,28064.80418420717,53.89,53.9,53.73,53.73,28064.8042
2014-12-01 12:00:00,53.73,53.79,53.73,53.74,92103.58464089809,53.73,53.79,53.73,53.74,92103.5846
2014-12-01 12:30:00,53.75,53.78,53.7,53.77,38015.05294042608,53.75,53.78,53.7,53.77,38015.0529
2014-12-01 13:00:00,53.77,53.81,53.75,53.81,22706.977930858528,53.77,53.81,53.75,53.81,22706.9779
2014-12-01 13:30:00,53.83,53.89,53.8,53.8,27044.265850236,53.83,53.89,53.8,53.8,27044.2659
2014-12-01 14:00:00,53.81,53.83,53.73,53.74,69396.60671003954,53.81,53.83,53.73,53.74,69396.6067
2014-12-01 14:30:00,53.72,53.87,53.71,53.85,75519.83671386656,53.72,53.87,53.71,53.85,75519.8367
2014-12-01 15:00:00,53.86,53.9,53.84,53.87,51537.18586554408,53.86,53.9,53.84,53.87,51537.1859
2014-12-01 15:30:00,53.86,53.86,53.72,53.8,149508.86592677637,53.86,53.86,53.72,53.8,149508.8659
2014-12-02 09:30:00,53.78,54.08,53.78,53.95,63528.511289705326,53.78,54.08,53.78,53.95,63528.5113
2014-12-02 10:00:00,53.96,54.02,53.89,53.96,67610.66462559,53.96,54.02,53.89,53.96,67610.6646
2014-12-02 10:30:00,53.96,54.07,53.92,54.01,181655.82344686825,53.96,54.07,53.92,54.01,181655.8234
2014-12-02 11:00:00,54.01,54.06,53.94,53.94,32402.092103584644,54.01,54.06,53.94,53.94,32402.0921
2014-12-02 11:30:00,53.94,54.01,53.85,53.87,129098.099247353,53.94,54.01,53.85,53.87,129098.0992
2014-12-02 12:00:00,53.85,53.85,53.71,53.71,27299.40043372879,53.85,53.85,53.71,53.71,27299.4004
2014-12-02 12:30:00,53.71,53.73,53.67,53.7,21686.43959688736,53.71,53.73,53.67,53.7,21686.4396
2014-12-02 13:00:00,53.71,53.79,53.7,53.79,24748.054598800867,53.71,53.79,53.7,53.79,24748.0546
2014-12-02 13:30:00,53.79,53.95,53.79,53.91,139303.48258706467,53.79,53.95,53.79,53.91,139303.4826
2014-12-02 14:00:00,53.92,53.93,53.76,53.79,125526.2150784539,53.92,53.93,53.76,53.79,125526.2151
2014-12-02 14:30:00,53.8,53.96,53.78,53.91,35463.70710549815,53.8,53.96,53.78,53.91,35463.7071
2014-12-02 15:00:00,53.93,53.94,53.8,53.87,60466.89628779182,53.93,53.94,53.8,53.87,60466.8963
2014-12-02 15:30:00,53.86,53.86,53.69,53.74,169664.49802270698,53.86,53.86,53.69,53.74,169664.498
2014-12-03 09:30:00,53.67,54.25,53.5,53.51,41586.93710932517,53.67,54.25,53.5,53.51,41586.9371
2014-12-03 10:00:00,53.49,53.69,53.49,53.6,34443.16877152698,53.49,53.69,53.49,53.6,34443.1688
2014-12-03 10:30:00,53.61,53.71,53.61,53.67,24748.054598800867,53.61,53.71,53.61,53.67,24748.0546
2014-12-03 11:00:00,53.71,53.78,53.61,53.66,33677.7650210486,53.71,53.78,53.61,53.66,33677.765
2014-12-03 11:30:00,53.69,53.72,53.5,53.54,31381.553769613474,53.69,53.72,53.5,53.54,31381.5538
2014-12-03 12:00:00,53.56,53.56,53.45,53.46,26278.86209975762,53.56,53.56,53.45,53.46,26278.8621
2014-12-03 12:30:00,53.46,53.6,53.46,53.58,30871.28460262789,53.46,53.6,53.46,53.58,30871.2846
2014-12-03 13:00:00,53.57,53.62,53.57,53.6,22706.977930858528,53.57,53.62,53.57,53.6,22706.9779
2014-12-03 13:30:00,53.62,53.7,53.61,53.7,37249.6491899477,53.62,53.7,53.61,53.7,37249.6492
2014-12-03 14:00:00,53.69,53.74,53.69,53.7,26533.99668325041,53.69,53.74,53.69,53.7,26533.9967
2014-12-03 14:30:00,53.69,53.69,53.52,53.53,38270.18752391887,53.69,53.69,53.52,53.53,38270.1875
2014-12-03 15:00:00,53.52,53.58,53.52,53.58,52557.72419951524,53.52,53.58,53.52,53.58,52557.7242
2014-12-03 15:30:00,53.58,53.67,53.56,53.65,312029.5956116852,53.58,53.67,53.56,53.65,312029.5956
2014-12-04 09:30:00,53.66,54.0,53.62,53.84,34443.16877152698,53.66,54.0,53.62,53.84,34443.1688
2014-12-04 10:00:00,53.88,53.9,53.68,53.72,78326.31713228728,53.88,53.9,53.68,53.72,78326.3171
2014-12-04 10:30:00,53.7,53.7,53.5,53.56,20921.03584640898,53.7,53.7,53.5,53.56,20921.0358
2014-12-04 11:00:00,53.55,53.58,53.46,53.5,20665.901262916188,53.55,53.58,53.46,53.5,20665.9013
2014-12-04 11:30:00,53.5,53.6,53.46,53.6,14032.402092103584,53.5,53.6,53.46,53.6,14032.4021
2014-12-04 12:00:00,53.58,53.74,53.58,53.73,20665.901262916188,53.58,53.74,53.58,53.73,20665.9013
2014-12-04 12:30:00,53.73,53.8,53.72,53.74,22196.708763872943,53.73,53.8,53.72,53.74,22196.7088
2014-12-04 13:00:00,53.76,53.77,53.67,53.67,43883.1483607603,53.76,53.77,53.67,53.67,43883.1484
2014-12-04 13:30:00,53.69,53.69,53.58,53.58,33422.63043755581,53.69,53.69,53.58,53.58,33422.6304
2014-12-04 14:00:00,53.58,53.65,53.53,53.62,43628.01377726751,53.58,53.65,53.53,53.62,43628.0138
2014-12-04 14:30:00,53.63,53.63,53.52,53.57,23217.247097844112,53.63,53.63,53.52,53.57,23217.2471
2014-12-04 15:00:00,53.56,53.58,53.35,53.35,28064.80418420717,53.56,53.58,53.35,53.35,28064.8042
2014-12-04 15:30:00,53.38,53.65,53.37,53.61,166602.88302079347,53.38,53.65,53.37,53.61,166602.883
2014-12-05 09:30:00,53.88,54.08,53.52,54.06,100778.16047965302,53.88,54.08,53.52,54.06,100778.1605
2014-12-05 10:00:00,54.01,54.18,53.96,54.09,84959.81630309988,54.01,54.18,53.96,54.09,84959.8163
2014-12-05 10:30:00,54.11,54.15,53.95,54.0,69906.87587702513,54.11,54.15,53.95,54.0,69906.8759
2014-12-05 11:00:00,54.0,54.05,53.96,53.99,22451.84334736573,54.0,54.05,53.96,53.99,22451.8433
2014-12-05 11:30:00,53.99,54.0,53.9,53.91,28830.207934685543,53.99,54.0,53.9,53.91,28830.2079
2014-12-05 12:00:00,53.91,53.94,53.89,53.89,20665.901262916188,53.91,53.94,53.89,53.89,20665.9013
2014-12-05 12:30:00,53.9,53.9,53.85,53.87,18369.690011481056,53.9,53.9,53.85,53.87,18369.69
2014-12-05 13:00:00,53.87,53.9,53.74,53.76,20921.03584640898,53.87,53.9,53.74,53.76,20921.0358
2014-12-05 13:30:00,53.77,53.78,53.69,53.72,29595.611685163927,53.77,53.78,53.69,53.72,29595.6117
2014-12-05 14:00:00,53.71,53.74,53.67,53.67,35718.84168899094,53.71,53.74,53.67,53.67,35718.8417
2014-12-05 14:30:00,53.67,53.72,53.62,53.65,40821.53335884679,53.67,53.72,53.62,53.65,40821.5334
2014-12-05 15:00:00,53.66,53.72,53.62,53.66,57150.14670238551,53.66,53.72,53.62,53.66,57150.1467
2014-12-05 15:30:00,53.67,53.78,53.59,53.74,287791.8101798699,53.67,53.78,53.59,53.74,287791.8102
2014-12-08 09:30:00,53.85,54.05,53.62,53.98,51537.18586554408,53.85,54.05,53.62,53.98,51537.1859
2014-12-08 10:00:00,53.98,54.09,53.98,54.09,38525.32210741166,53.98,54.09,53.98,54.09,38525.3221
2014-12-08 10:30:00,54.09,54.23,54.09,54.22,46944.76336267381,54.09,54.23,54.09,54.22,46944.7634
2014-12-08 11:00:00,54.23,54.25,54.12,54.13,37249.6491899477,54.23,54.25,54.12,54.13,37249.6492
2014-12-08 11:30:00,54.14,54.16,54.1,54.1,25003.18918229366,54.14,54.16,54.1,54.1,25003.1892
2014-12-08 12:00:00,54.1,54.1,53.8,53.83,35718.84168899094,54.1,54.1,53.8,53.83,35718.8417
2014-12-08 12:30:00,53.82,53.85,53.68,53.68,71182.54879448909,53.82,53.85,53.68,53.68,71182.5488
2014-12-08 13:00:00,53.69,53.79,53.65,53.74,27044.265850236,53.69,53.79,53.65,53.74,27044.2659
2014-12-08 13:30:00,53.72,53.73,53.56,53.61,33422.63043755581,53.72,53.73,53.56,53.61,33422.6304
2014-12-08 14:00:00,53.59,53.59,53.42,53.45,64804.18420716929,53.59,53.59,53.42,53.45,64804.1842
2014-12-08 14:30:00,53.45,53.51,53.32,53.36,143385.63592294935,53.45,53.51,53.32,53.36,143385.6359
2014-12-08 15:00:00,53.38,53.57,53.34,53.55,101798.6988136242,53.38,53.57,53.34,53.55,101798.6988
2014-12-08 15:30:00,53.55,53.56,53.41,53.44,102564.10256410256,53.55,53.56,53.41,53.44,102564.1026
2014-12-09 09:30:00,52.75,53.11,52.56,52.86,183952.0346983033,52.75,53.11,52.56,52.86,183952.0347
2014-12-09 10:00:00,52.88,53.11,52.74,53.0,134455.92550070162,52.88,53.11,52.74,53.0,134455.9255
2014-12-09 10:30:00,53.01,53.11,52.89,52.95,86745.75838754943,53.01,53.11,52.89,52.95,86745.7584
2014-12-09 11:00:00,52.97,53.01,52.85,52.94,53833.397116979206,52.97,53.01,52.85,52.94,53833.3971
2014-12-09 11:30:00,52.96,53.02,52.93,53.0,65824.72254114045,52.96,53.02,52.93,53.0,65824.7225
2014-12-09 12:00:00,53.01,53.01,52.87,52.91,60977.1654547774,53.01,53.01,52.87,52.91,60977.1655
2014-12-09 12:30:00,52.91,53.0,52.89,52.98,57150.14670238551,52.91,53.0,52.89,52.98,57150.1467
2014-12-09 13:00:00,52.98,53.09,52.93,53.03,63273.37670621253,52.98,53.09,52.93,53.03,63273.3767
2014-12-09 13:30:00,53.04,53.14,53.03,53.14,72458.22171195305,53.04,53.14,53.03,53.14,72458.2217
2014-12-09 14:00:00,53.13,53.2,53.06,53.13,53067.99336650083,53.13,53.2,53.06,53.13,53067.9934
2014-12-09 14:30:00,53.12,53.12,53.01,53.09,39290.72585789004,53.12,53.12,53.01,53.09,39290.7259
2014-12-09 15:00:00,53.09,53.11,53.03,53.03,84959.81630309988,53.09,53.11,53.03,53.03,84959.8163
2014-12-09 15:30:00,53.02,53.09,52.89,53.07,249521.62265595104,53.02,53.09,52.89,53.07,249521.6227
2014-12-10 09:30:00,53.16,53.38,52.91,53.18,63018.24212271974,53.16,53.38,52.91,53.18,63018.2421
2014-12-10 10:00:00,53.16,53.19,53.04,53.05,23727.516264829697,53.16,53.19,53.04,53.05,23727.5163
2014-12-10 10:30:00,53.05,53.1,52.83,53.1,47965.30169664498,53.05,53.1,52.83,53.1,47965.3017
2014-12-10 11:00:00,53.11,53.15,52.92,52.92,26533.99668325041,53.11,53.15,52.92,52.92,26533.9967
2014-12-10 11:30:00,52.91,52.91,52.79,52.91,29340.47710167113,52.91,52.91,52.79,52.91,29340.4771
2014-12-10 12:00:00,52.91,52.91,52.78,52.83,23217.247097844112,52.91,52.91,52.78,52.83,23217.2471
2014-12-10 12:30:00,52.82,52.91,52.77,52.85,52812.85878300804,52.82,52.91,52.77,52.85,52812.8588
2014-12-10 13:00:00,52.89,52.98,52.88,52.94,35718.84168899094,52.89,52.98,52.88,52.94,35718.8417
2014-12-10 13:30:00,52.93,52.95,52.6,52.63,32146.95752009185,52.93,52.95,52.6,52.63,32146.9575
2014-12-10 14:00:00,52.62,52.7,52.47,52.53,58425.81961984947,52.62,52.7,52.47,52.53,58425.8196
2014-12-10 14:30:00,52.53,52.53,52.31,52.31,45413.955861717055,52.53,52.53,52.31,52.31,45413.9559
2014-12-10 15:00:00,52.32,52.54,52.29,52.41,86745.75838754943,52.32,52.54,52.29,52.41,86745.7584
2014-12-10 15:30:00,52.41,52.51,52.24,52.33,219670.8763872943,52.41,52.51,52.24,52.33,219670.8764
2014-12-11 09:30:00,52.45,53.07,52.41,52.85,33422.63043755581,52.45,53.07,52.41,52.85,33422.6304
2014-12-11 10:00:00,52.81,52.91,52.74,52.88,82408.47046817196,52.81,52.91,52.74,52.88,82408.4705
2014-12-11 10:30:00,52.89,53.09,52.89,53.05,47965.30169664498,52.89,53.09,52.89,53.05,47965.3017
2014-12-11 11:00:00,53.07,53.21,53.05,53.09,50516.6475315729,53.07,53.21,53.05,53.09,50516.6475
2014-12-11 11:30:00,53.05,53.15,53.04,53.1,33932.899604541395,53.05,53.15,53.04,53.1,33932.8996
2014-12-11 12:00:00,53.09,53.12,52.96,53.0,31891.82293659906,53.09,53.12,52.96,53.0,31891.8229
2014-12-11 12:30:00,53.0,53.07,52.92,53.06,25768.59293277204,53.0,53.07,52.92,53.06,25768.5929
2014-12-11 13:00:00,53.04,53.1,53.02,53.09,34443.16877152698,53.04,53.1,53.02,53.09,34443.1688
2014-12-11 13:30:00,53.1,53.19,53.06,53.06,37759.91835693328,53.1,53.19,53.06,53.06,37759.9184
2014-12-11 14:00:00,53.06,53.12,53.02,53.02,29340.47710167113,53.06,53.12,53.02,53.02,29340.4771
2014-12-11 14:30:00,53.03,53.09,52.83,52.85,39545.86044138283,53.03,53.09,52.83,52.85,39545.8604
2014-12-11 15:00:00,52.86,53.12,52.86,53.07,42097.20627631075,52.86,53.12,52.86,53.07,42097.2063
2014-12-11 15:30:00,53.07,53.07,52.75,52.91,216864.3959688736,53.07,53.07,52.75,52.91,216864.396
2014-12-12 09:30:00,52.55,53.11,52.55,53.11,43628.01377726751,52.55,53.11,52.55,53.11,43628.0138
2014-12-12 10:00:00,53.06,53.08,52.78,52.83,40056.129608368414,53.06,53.08,52.78,52.83,40056.1296
2014-12-12 10:30:00,52.88,52.97,52.78,52.78,54088.531700472,52.88,52.97,52.78,52.78,54088.5317
2014-12-12 11:00:00,52.78,52.83,52.65,52.68,40311.264191861206,52.78,52.83,52.65,52.68,40311.2642
2014-12-12 11:30:00,52.71,52.88,52.7,52.83,28830.207934685543,52.71,52.88,52.7,52.83,28830.2079
2014-12-12 12:00:00,52.8,52.91,52.78,52.9,26533.99668325041,52.8,52.91,52.78,52.9,26533.9967
2014-12-12 12:30:00,52.89,52.97,52.78,52.82,49240.97461410894,52.89,52.97,52.78,52.82,49240.9746
2014-12-12 13:00:00,52.81,53.14,52.75,53.13,28575.07335119276,52.81,53.14,52.75,53.13,28575.0734
2014-12-12 13:30:00,53.14,53.15,53.0,53.0,35463.70710549815,53.14,53.15,53.0,53.0,35463.7071
2014-12-12 14:00:00,52.99,53.0,52.72,52.75,57915.550452863885,52.99,53.0,52.72,52.75,57915.5505
2014-12-12 14:30:00,52.73,52.9,52.7,52.82,49496.10919760173,52.73,52.9,52.7,52.82,49496.1092
2014-12-12 15:00:00,52.82,52.87,52.72,52.8,67100.39545860441,52.82,52.87,52.72,52.8,67100.3955
2014-12-12 15:30:00,52.8,52.8,52.4,52.41,181145.55427988264,52.8,52.8,52.4,52.41,181145.5543
2014-12-15 09:30:00,52.61,52.83,52.28,52.36,128077.56091338182,52.61,52.83,52.28,52.36,128077.5609
2014-12-15 10:00:00,52.36,52.45,52.25,52.29,66079.85712463324,52.36,52.45,52.25,52.29,66079.8571
2014-12-15 10:30:00,52.28,52.3,52.09,52.15,43117.74461028192,52.28,52.3,52.09,52.15,43117.7446
2014-12-15 11:00:00,52.15,52.15,51.75,51.8,65059.31879066208,52.15,52.15,51.75,51.8,65059.3188
2014-12-15 11:30:00,51.81,51.91,51.63,51.68,85980.35463707105,51.81,51.91,51.63,51.68,85980.3546
2014-12-15 12:00:00,51.66,51.85,51.62,51.8,52812.85878300804,51.66,51.85,51.62,51.8,52812.8588
2014-12-15 12:30:00,51.81,51.99,51.73,51.94,89807.37338946294,51.81,51.99,51.73,51.94,89807.3734
2014-12-15 13:00:00,51.93,51.93,51.65,51.71,71437.68337798188,51.93,51.93,51.65,51.71,71437.6834
2014-12-15 13:30:00,51.68,51.8,51.61,51.62,88531.70047199898,51.68,51.8,51.61,51.62,88531.7005
2014-12-15 14:00:00,51.62,51.95,51.52,51.9,64293.9150401837,51.62,51.95,51.52,51.9,64293.915
2014-12-15 14:30:00,51.89,51.9,51.58,51.71,104350.04464855212,51.89,51.9,51.58,51.71,104350.0446
2014-12-15 15:00:00,51.69,51.83,51.66,51.66,100523.02589616022,51.69,51.83,51.66,51.66,100523.0259
2014-12-15 15:30:00,51.64,51.82,51.55,51.56,299272.8664370456,51.64,51.82,51.55,51.56,299272.8664
2014-12-16 09:30:00,51.48,52.21,51.37,51.76,176297.99719351958,51.48,52.21,51.37,51.76,176297.9972
2014-12-16 10:00:00,51.76,51.93,51.6,51.86,95420.33422630436,51.76,51.93,51.6,51.86,95420.3342
2014-12-16 10:30:00,51.85,52.22,51.66,52.16,107666.7942339584,51.85,52.22,51.66,52.16,107666.7942
2014-12-16 11:00:00,52.14,52.56,52.04,52.52,94144.6613088404,52.14,52.56,52.04,52.52,94144.6613
2014-12-16 11:30:00,52.51,52.68,52.51,52.57,55109.07003444317,52.51,52.68,52.51,52.57,55109.07
2014-12-16 12:00:00,52.59,52.67,52.56,52.65,50516.6475315729,52.59,52.67,52.56,52.65,50516.6475
2014-12-16 12:30:00,52.65,52.72,52.53,52.56,56639.87753539992,52.65,52.72,52.53,52.56,56639.8775
2014-12-16 13:00:00,52.55,52.6,52.29,52.3,53067.99336650083,52.55,52.6,52.29,52.3,53067.9934
2014-12-16 13:30:00,52.3,52.54,52.29,52.47,67610.66462559,52.3,52.54,52.29,52.47,67610.6646
2014-12-16 14:00:00,52.49,52.56,52.4,52.49,54853.935450950376,52.49,52.56,52.4,52.49,54853.9355
2014-12-16 14:30:00,52.49,52.53,52.26,52.36,60211.761704299024,52.49,52.53,52.26,52.36,60211.7617
2014-12-16 15:00:00,52.35,52.43,52.2,52.23,88021.4313050134,52.35,52.43,52.2,52.23,88021.4313
2014-12-16 15:30:00,52.21,52.35,51.81,51.88,306161.50019135093,52.21,52.35,51.81,51.88,306161.5002
2014-12-17 09:30:00,51.96,52.11,51.67,51.89,78836.58629927287,51.96,52.11,51.67,51.89,78836.5863
2014-12-17 10:00:00,51.89,51.93,51.25,51.26,120678.65799209084,51.89,51.93,51.25,51.26,120678.658
2014-12-17 10:30:00,51.25,51.3,51.07,51.21,75009.56754688098,51.25,51.3,51.07,51.21,75009.5675
2014-12-17 11:00:00,51.21,51.65,51.21,51.61,66079.85712463324,51.21,51.65,51.21,51.61,66079.8571
2014-12-17 11:30:00,51.6,51.87,51.53,51.87,43117.74461028192,51.6,51.87,51.53,51.87,43117.7446
2014-12-17 12:00:00,51.83,51.84,51.47,51.51,43372.87919377472,51.83,51.84,51.47,51.51,43372.8792
2014-12-17 12:30:00,51.5,51.61,51.45,51.56,30871.28460262789,51.5,51.61,51.45,51.56,30871.2846
2014-12-17 13:00:00,51.56,51.65,51.48,51.65,44138.28294425309,51.56,51.65,51.48,51.65,44138.2829
2014-12-17 13:30:00,51.66,51.78,51.64,51.78,47455.0325296594,51.66,51.78,51.64,51.78,47455.0325
2014-12-17 14:00:00,51.76,52.18,51.74,52.07,191095.8030361016,51.76,52.18,51.74,52.07,191095.803
2014-12-17 14:30:00,52.07,52.28,52.0,52.09,67100.39545860441,52.07,52.28,52.0,52.09,67100.3955
2014-12-17 15:00:00,52.05,52.21,51.9,52.2,239316.2393162393,52.05,52.21,51.9,52.2,239316.2393
2014-12-17 15:30:00,52.18,52.58,52.17,52.56,399030.4885827274,52.18,52.58,52.17,52.56,399030.4886
2014-12-18 09:30:00,53.32,53.55,52.87,52.94,78581.45171578007,53.32,53.55,52.87,52.94,78581.4517
2014-12-18 10:00:00,53.05,53.1,52.92,52.96,41076.66794233958,53.05,53.1,52.92,52.96,41076.6679
2014-12-18 10:30:00,52.95,52.98,52.77,52.78,39290.72585789004,52.95,52.98,52.77,52.78,39290.7259
2014-12-18 11:00:00,52.77,52.93,52.69,52.91,39800.99502487562,52.77,52.93,52.69,52.91,39800.995
2014-12-18 11:30:00,52.89,53.02,52.88,53.01,17604.28626100268,52.89,53.02,52.88,53.01,17604.2863
2014-12-18 12:00:00,53.0,53.09,52.88,52.9,19645.36292894502,53.0,53.09,52.88,52.9,19645.3629
2014-12-18 12:30:00,52.87,52.92,52.82,52.88,53833.397116979206,52.87,52.92,52.82,52.88,53833.3971
2014-12-18 13:00:00,52.88,52.94,52.84,52.92,105370.58298252328,52.88,52.94,52.84,52.92,105370.583
2014-12-18 13:30:00,52.92,53.09,52.9,53.09,45413.955861717055,52.92,53.09,52.9,53.09,45413.9559
2014-12-18 14:00:00,53.09,53.14,53.05,53.08,49240.97461410894,53.09,53.14,53.05,53.08,49240.9746
2014-12-18 14:30:00,53.07,53.08,52.96,52.99,67100.39545860441,53.07,53.08,52.96,52.99,67100.3955
2014-12-18 15:00:00,52.99,53.09,52.97,52.97,37759.91835693328,52.99,53.09,52.97,52.97,37759.9184
2014-12-18 15:30:00,53.01,53.29,52.99,53.23,306926.90394182934,53.01,53.29,52.99,53.23,306926.9039
2014-12-19 09:30:00,53.12,53.67,53.01,53.29,457966.57736956247,53.12,53.67,53.01,53.29,457966.5774
2014-12-19 10:00:00,53.27,53.5,53.27,53.38,62252.83837224136,53.27,53.5,53.27,53.38,62252.8384
2014-12-19 10:30:00,53.39,53.39,53.09,53.18,55874.473784921545,53.39,53.39,53.09,53.18,55874.4738
2014-12-19 11:00:00,53.16,53.48,53.14,53.48,76285.24046434494,53.16,53.48,53.14,53.48,76285.2405
2014-12-19 11:30:00,53.48,53.61,53.42,53.6,35718.84168899094,53.48,53.61,53.42,53.6,35718.8417
2014-12-19 12:00:00,53.6,53.72,53.55,53.56,44903.68669473147,53.6,53.72,53.55,53.56,44903.6867
2014-12-19 12:30:00,53.55,53.55,53.43,53.53,39290.72585789004,53.55,53.55,53.43,53.53,39290.7259
2014-12-19 13:00:00,53.52,53.59,53.51,53.56,66590.12629161883,53.52,53.59,53.51,53.56,66590.1263
2014-12-19 13:30:00,53.57,53.61,53.52,53.61,50771.7821150657,53.57,53.61,53.52,53.61,50771.7821
2014-12-19 14:00:00,53.61,53.81,53.6,53.77,46689.62877918102,53.61,53.81,53.6,53.77,46689.6288
2014-12-19 14:30:00,53.78,53.89,53.71,53.85,51282.05128205128,53.78,53.89,53.71,53.85,51282.0513
2014-12-19 15:00:00,53.85,53.95,53.72,53.94,102819.23714759536,53.85,53.95,53.72,53.94,102819.2371
2014-12-19 15:30:00,53.94,54.03,53.81,53.9,297742.0589360888,53.94,54.03,53.81,53.9,297742.0589
2014-12-22 09:30:00,54.09,54.4,54.06,54.06,59191.223370327854,54.09,54.4,54.06,54.06,59191.2234
2014-12-22 10:00:00,54.01,54.09,53.9,53.9,41842.07169281796,54.01,54.09,53.9,53.9,41842.0717
2014-12-22 10:30:00,53.9,53.92,53.85,53.89,29850.74626865672,53.9,53.92,53.85,53.89,29850.7463
2014-12-22 11:00:00,53.87,53.93,53.81,53.9,25003.18918229366,53.87,53.93,53.81,53.9,25003.1892
2014-12-22 11:30:00,53.9,53.95,53.83,53.85,27299.40043372879,53.9,53.95,53.83,53.85,27299.4004
2014-12-22 12:00:00,53.86,53.96,53.86,53.91,29085.34251817834,53.86,53.96,53.86,53.91,29085.3425
2014-12-22 12:30:00,53.94,53.98,53.92,53.97,31126.41918612068,53.94,53.98,53.92,53.97,31126.4192
2014-12-22 13:00:00,53.99,54.04,53.98,54.02,29850.74626865672,53.99,54.04,53.98,54.02,29850.7463
2014-12-22 13:30:00,54.02,54.05,53.99,54.05,15818.344176553132,54.02,54.05,53.99,54.05,15818.3442
2014-12-22 14:00:00,54.05,54.09,54.01,54.04,22451.84334736573,54.05,54.09,54.01,54.04,22451.8433
2014-12-22 14:30:00,54.04,54.04,53.95,53.96,33422.63043755581,54.04,54.04,53.95,53.96,33422.6304
2014-12-22 15:00:00,53.96,53.98,53.89,53.92,38780.45669090445,53.96,53.98,53.89,53.92,38780.4567
2014-12-22 15:30:00,53.91,53.98,53.87,53.89,157928.30718203852,53.91,53.98,53.87,53.89,157928.3072
2014-12-23 09:30:00,54.45,54.54,53.95,54.24,177063.40094399796,54.45,54.54,53.95,54.24,177063.4009
2014-12-23 10:00:00,54.19,54.24,53.95,53.95,63528.511289705326,54.19,54.24,53.95,53.95,63528.5113
2014-12-23 10:30:00,53.97,53.98,53.56,53.66,61487.434621762986,53.97,53.98,53.56,53.66,61487.4346
2014-12-23 11:00:00,53.67,53.81,53.67,53.73,57150.14670238551,53.67,53.81,53.67,53.73,57150.1467
2014-12-23 11:30:00,53.73,53.78,53.7,53.76,48220.43628013777,53.73,53.78,53.7,53.76,48220.4363
2014-12-23 12:00:00,53.77,53.77,53.67,53.68,46944.76336267381,53.77,53.77,53.67,53.68,46944.7634
2014-12-23 12:30:00,53.69,54.01,53.67,54.0,56129.60836841434,53.69,54.01,53.67,54.0,56129.6084
2014-12-23 13:00:00,54.05,54.14,54.01,54.12,29595.611685163927,54.05,54.14,54.01,54.12,29595.6117
2014-12-23 13:30:00,54.11,54.16,54.1,54.15,41842.07169281796,54.11,54.16,54.1,54.15,41842.0717
2014-12-23 14:00:00,54.15,54.19,54.1,54.16,28064.80418420717,54.15,54.19,54.1,54.16,28064.8042
2014-12-23 14:30:00,54.17,54.17,54.03,54.03,27299.40043372879,54.17,54.17,54.03,54.03,27299.4004
2014-12-23 15:00:00,54.04,54.09,54.01,54.02,29340.47710167113,54.04,54.09,54.01,54.02,29340.4771
2014-12-23 15:30:00,54.02,54.04,53.97,53.98,93379.25755836203,54.02,54.04,53.97,53.98,93379.2576
2014-12-24 09:30:00,53.87,54.41,53.81,54.08,29595.611685163927,53.87,54.41,53.81,54.08,29595.6117
2014-12-24 10:00:00,54.18,54.29,54.09,54.26,23472.381681336905,54.18,54.29,54.09,54.26,23472.3817
2014-12-24 10:30:00,54.22,54.28,54.15,54.16,14797.805842581964,54.22,54.28,54.15,54.16,14797.8058
2014-12-24 11:00:00,54.14,54.3,54.14,54.28,42607.47544329634,54.14,54.3,54.14,54.28,42607.4754
2014-12-24 11:30:00,54.29,54.33,54.27,54.32,24492.920015308075,54.29,54.33,54.27,54.32,24492.92
2014-12-24 12:00:00,54.31,54.33,54.21,54.25,32657.22668707744,54.31,54.33,54.21,54.25,32657.2267
2014-12-24 12:30:00,54.22,54.22,53.99,54.05,43372.87919377472,54.22,54.22,53.99,54.05,43372.8792
2014-12-26 09:30:00,54.08,54.32,54.07,54.32,28830.207934685543,54.08,54.32,54.07,54.32,28830.2079
2014-12-26 10:00:00,54.32,54.36,54.12,54.13,36229.11085597653,54.32,54.36,54.12,54.13,36229.1109
2014-12-26 10:30:00,54.14,54.16,53.99,53.99,20155.632095930603,54.14,54.16,53.99,53.99,20155.6321
2014-12-26 11:00:00,54.01,54.03,53.94,53.96,11736.190840668452,54.01,54.03,53.94,53.96,11736.1908
2014-12-26 11:30:00,53.94,53.96,53.91,53.91,8419.44125526215,53.94,53.96,53.91,53.91,8419.4413
2014-12-26 12:00:00,53.9,53.91,53.86,53.9,16583.74792703151,53.9,53.91,53.86,53.9,16583.7479
2014-12-26 12:30:00,53.9,53.92,53.86,53.88,19645.36292894502,53.9,53.92,53.86,53.88,19645.3629
2014-12-26 13:00:00,53.87,53.91,53.87,53.89,46689.62877918102,53.87,53.91,53.87,53.89,46689.6288
2014-12-26 13:30:00,53.9,54.01,53.9,54.0,10205.383339711698,53.9,54.01,53.9,54.0,10205.3833
2014-12-26 14:00:00,53.99,54.04,53.98,53.99,28575.07335119276,53.99,54.04,53.98,53.99,28575.0734
2014-12-26 14:30:00,53.99,54.01,53.96,53.99,7398.902921290982,53.99,54.01,53.96,53.99,7398.9029
2014-12-26 15:00:00,54.0,54.0,53.89,53.92,16838.8825105243,54.0,54.0,53.89,53.92,16838.8825
2014-12-26 15:30:00,53.93,53.95,53.78,53.86,60211.761704299024,53.93,53.95,53.78,53.86,60211.7617
2014-12-29 09:30:00,53.85,54.08,53.78,53.89,48220.43628013777,53.85,54.08,53.78,53.89,48220.4363
2014-12-29 10:00:00,53.92,53.92,53.74,53.74,36229.11085597653,53.92,53.92,53.74,53.74,36229.1109
2014-12-29 10:30:00,53.72,53.8,53.59,53.8,21431.305013394565,53.72,53.8,53.59,53.8,21431.305
2014-12-29 11:00:00,53.8,53.89,53.77,53.89,29595.611685163927,53.8,53.89,53.77,53.89,29595.6117
2014-12-29 11:30:00,53.89,53.92,53.83,53.86,49751.24378109453,53.89,53.92,53.83,53.86,49751.2438
2014-12-29 12:00:00,53.86,53.95,53.86,53.95,22196.708763872943,53.86,53.95,53.86,53.95,22196.7088
2014-12-29 12:30:00,53.95,54.1,53.95,54.08,21431.305013394565,53.95,54.1,53.95,54.08,21431.305
2014-12-29 13:00:00,54.08,54.09,54.03,54.03,19390.228345452226,54.08,54.09,54.03,54.03,19390.2283
2014-12-29 13:30:00,54.01,54.07,53.99,54.06,18369.690011481056,54.01,54.07,53.99,54.06,18369.69
2014-12-29 14:00:00,54.05,54.06,53.96,54.02,17604.28626100268,54.05,54.06,53.96,54.02,17604.2863
2014-12-29 14:30:00,54.01,54.04,53.99,54.01,18879.95917846664,54.01,54.04,53.99,54.01,18879.9592
2014-12-29 15:00:00,54.01,54.07,54.01,54.03,22706.977930858528,54.01,54.07,54.01,54.03,22706.9779
2014-12-29 15:30:00,54.03,54.04,53.88,53.93,68120.93379257558,54.03,54.04,53.88,53.93,68120.9338
2014-12-30 09:30:00,53.67,54.15,53.67,53.74,28575.07335119276,53.67,54.15,53.67,53.74,28575.0734
2014-12-30 10:00:00,53.81,54.24,53.81,54.23,78071.18254879449,53.81,54.24,53.81,54.23,78071.1825
2014-12-30 10:30:00,54.21,54.25,54.14,54.17,22706.977930858528,54.21,54.25,54.14,54.17,22706.9779
2014-12-30 11:00:00,54.16,54.34,54.14,54.33,18369.690011481056,54.16,54.34,54.14,54.33,18369.69
2014-12-30 11:30:00,54.32,54.33,54.14,54.21,62252.83837224136,54.32,54.33,54.14,54.21,62252.8384
2014-12-30 12:00:00,54.21,54.27,54.19,54.2,21686.43959688736,54.21,54.27,54.19,54.2,21686.4396
2014-12-30 12:30:00,54.21,54.24,54.12,54.21,14287.536675596377,54.21,54.24,54.12,54.21,14287.5367
2014-12-30 13:00:00,54.2,54.2,54.11,54.14,10970.787090190075,54.2,54.2,54.11,54.14,10970.7871
2014-12-30 13:30:00,54.14,54.14,53.98,54.0,12501.59459114683,54.14,54.14,53.98,54.0,12501.5946
2014-12-30 14:00:00,53.99,54.04,53.95,54.04,11481.05625717566,53.99,54.04,53.95,54.04,11481.0563
2014-12-30 14:30:00,54.05,54.2,54.05,54.16,18879.95917846664,54.05,54.2,54.05,54.16,18879.9592
2014-12-30 15:00:00,54.19,54.19,54.02,54.04,15563.20959306034,54.19,54.19,54.02,54.04,15563.2096
2014-12-30 15:30:00,54.03,54.1,53.95,53.96,85725.22005357826,54.03,54.1,53.95,53.96,85725.2201
2014-12-31 09:30:00,53.99,54.29,53.96,54.18,26023.72751626483,53.99,54.29,53.96,54.18,26023.7275
2014-12-31 10:00:00,54.18,54.27,54.15,54.25,15052.940426074756,54.18,54.27,54.15,54.25,15052.9404
2014-12-31 10:30:00,54.26,54.44,54.26,54.34,34698.30335501977,54.26,54.44,54.26,54.34,34698.3034
2014-12-31 11:00:00,54.32,54.33,54.19,54.26,17604.28626100268,54.32,54.33,54.19,54.26,17604.2863
2014-12-31 11:30:00,54.25,54.27,54.21,54.27,21176.170429901773,54.25,54.27,54.21,54.27,21176.1704
2014-12-31 12:00:00,54.25,54.3,54.11,54.14,25003.18918229366,54.25,54.3,54.11,54.14,25003.1892
2014-12-31 12:30:00,54.15,54.22,54.12,54.18,20665.901262916188,54.15,54.22,54.12,54.18,20665.9013
2014-12-31 13:00:00,54.17,54.22,54.05,54.08,25258.32376578645,54.17,54.22,54.05,54.08,25258.3238
2014-12-31 13:30:00,54.07,54.08,53.92,53.92,9950.248756218904,54.07,54.08,53.92,53.92,9950.2488
2014-12-31 14:00:00,53.91,53.92,53.68,53.68,25003.18918229366,53.91,53.92,53.68,53.68,25003.1892
2014-12-31 14:30:00,53.67,53.7,53.52,53.56,37504.78377344049,53.67,53.7,53.52,53.56,37504.7838
2014-12-31 15:00:00,53.57,53.75,53.55,53.74,39800.99502487562,53.57,53.75,53.55,53.74,39800.995
2014-12-31 15:30:00,53.73,53.73,53.34,53.37,181400.68886337543,53.73,53.73,53.34,53.37,181400.6889
2015-01-02 09:30:00,53.54,54.14,53.54,53.84,76285.24046434494,53.54,54.14,53.54,53.84,76285.2405
2015-01-02 10:00:00,53.85,54.03,53.85,54.03,64038.78045669091,53.85,54.03,53.85,54.03,64038.7805
2015-01-02 10:30:00,54.01,54.01,53.6,53.68,62252.83837224136,54.01,54.01,53.6,53.68,62252.8384
2015-01-02 11:00:00,53.69,53.7,53.51,53.52,57660.41586937109,53.69,53.7,53.51,53.52,57660.4159
2015-01-02 11:30:00,53.53,53.57,53.41,53.51,47455.0325296594,53.53,53.57,53.41,53.51,47455.0325
2015-01-02 12:00:00,53.49,53.53,53.41,53.42,25258.32376578645,53.49,53.53,53.41,53.42,25258.3238
2015-01-02 12:30:00,53.41,53.47,53.39,53.41,25258.32376578645,53.41,53.47,53.39,53.41,25258.3238
2015-01-02 13:00:00,53.41,53.47,53.27,53.27,24748.054598800867,53.41,53.47,53.27,53.27,24748.0546
2015-01-02 13:30:00,53.29,53.31,53.18,53.3,18624.82459497385,53.29,53.31,53.18,53.3,18624.8246
2015-01-02 14:00:00,53.32,53.5,53.32,53.37,30105.880852149512,53.32,53.5,53.32,53.37,30105.8809
2015-01-02 14:30:00,53.36,53.47,53.36,53.44,29595.611685163927,53.36,53.47,53.36,53.44,29595.6117
2015-01-02 15:00:00,53.42,53.49,53.41,53.44,40056.129608368414,53.42,53.49,53.41,53.44,40056.1296
2015-01-02 15:30:00,53.45,53.74,53.44,53.64,152825.61551218267,53.45,53.74,53.44,53.64,152825.6155
2015-01-05 09:30:00,53.65,53.88,53.35,53.38,63018.24212271974,53.65,53.88,53.35,53.38,63018.2421
2015-01-05 10:00:00,53.39,53.76,53.25,53.67,56639.87753539992,53.39,53.76,53.25,53.67,56639.8775
2015-01-05 10:30:00,53.67,53.71,53.39,53.5,34443.16877152698,53.67,53.71,53.39,53.5,34443.1688
2015-01-05 11:00:00,53.5,53.5,53.31,53.36,26278.86209975762,53.5,53.5,53.31,53.36,26278.8621
2015-01-05 11:30:00,53.35,53.67,53.31,53.57,35973.976272483735,53.35,53.67,53.31,53.57,35973.9763
2015-01-05 12:00:00,53.59,53.59,53.32,53.32,31126.41918612068,53.59,53.59,53.32,53.32,31126.4192
2015-01-05 12:30:00,53.25,53.38,53.2,53.32,30871.28460262789,53.25,53.38,53.2,53.32,30871.2846
2015-01-05 13:00:00,53.32,53.32,53.16,53.19,22196.708763872943,53.32,53.32,53.16,53.19,22196.7088
2015-01-05 13:30:00,53.19,53.31,53.18,53.22,26789.131266743207,53.19,53.31,53.18,53.22,26789.1313
2015-01-05 14:00:00,53.2,53.31,53.12,53.22,55364.20461793596,53.2,53.31,53.12,53.22,55364.2046
2015-01-05 14:30:00,53.21,53.23,53.13,53.16,37759.91835693328,53.21,53.23,53.13,53.16,37759.9184
2015-01-05 15:00:00,53.16,53.27,53.13,53.24,57915.550452863885,53.16,53.27,53.13,53.24,57915.5505
2015-01-05 15:30:00,53.23,53.31,53.13,53.15,251307.5647404006,53.23,53.31,53.13,53.15,251307.5647
2015-01-06 09:30:00,53.2,53.69,53.16,53.19,97206.27631075392,53.2,53.69,53.16,53.19,97206.2763
2015-01-06 10:00:00,53.25,53.71,53.2,53.71,61487.434621762986,53.25,53.71,53.2,53.71,61487.4346
2015-01-06 10:30:00,53.59,53.59,53.27,53.29,52557.72419951524,53.59,53.59,53.27,53.29,52557.7242
2015-01-06 11:00:00,53.27,53.27,52.84,52.88,83684.14338563592,53.27,53.27,52.84,52.88,83684.1434
2015-01-06 11:30:00,52.88,52.98,52.73,52.73,41842.07169281796,52.88,52.98,52.73,52.73,41842.0717
2015-01-06 12:00:00,52.71,52.71,52.44,52.53,43628.01377726751,52.71,52.71,52.44,52.53,43628.0138
2015-01-06 12:30:00,52.5,52.73,52.49,52.63,64038.78045669091,52.5,52.73,52.49,52.63,64038.7805
2015-01-06 13:00:00,52.63,52.66,52.43,52.54,67610.66462559,52.63,52.66,52.43,52.54,67610.6646
2015-01-06 13:30:00,52.54,52.9,52.53,52.9,46434.49419568823,52.54,52.9,52.53,52.9,46434.4942
2015-01-06 14:00:00,52.86,52.89,52.6,52.83,39545.86044138283,52.86,52.89,52.6,52.83,39545.8604
2015-01-06 14:30:00,52.86,53.1,52.8,53.0,32912.361270570225,52.86,53.1,52.8,53.0,32912.3613
2015-01-06 15:00:00,53.03,53.16,52.92,53.03,60211.761704299024,53.03,53.16,52.92,53.03,60211.7617
2015-01-06 15:30:00,53.03,53.03,52.72,52.84,353361.3981375176,53.03,53.03,52.72,52.84,353361.3981
2015-01-07 09:30:00,53.31,53.69,52.82,53.55,87766.2967215206,53.31,53.69,52.82,53.55,87766.2967
2015-01-07 10:00:00,53.59,53.78,53.55,53.62,66845.26087511162,53.59,53.78,53.55,53.62,66845.2609
2015-01-07 10:30:00,53.6,53.79,53.56,53.73,46179.35961219543,53.6,53.79,53.56,53.73,46179.3596
2015-01-07 11:00:00,53.73,53.76,53.4,53.61,70672.2796275035,53.73,53.76,53.4,53.61,70672.2796
2015-01-07 11:30:00,53.59,54.0,53.58,53.97,53578.26253348641,53.59,54.0,53.58,53.97,53578.2625
2015-01-07 12:00:00,54.03,54.06,53.89,54.0,45924.22502870264,54.03,54.06,53.89,54.0,45924.225
2015-01-07 12:30:00,54.02,54.1,53.96,54.06,40311.264191861206,54.02,54.1,53.96,54.06,40311.2642
2015-01-07 13:00:00,54.1,54.17,54.06,54.11,62507.97295573416,54.1,54.17,54.06,54.11,62507.973
2015-01-07 13:30:00,54.09,54.42,54.09,54.3,70672.2796275035,54.09,54.42,54.09,54.3,70672.2796
2015-01-07 14:00:00,54.33,54.4,54.22,54.25,58170.68503635668,54.33,54.4,54.22,54.25,58170.685
2015-01-07 14:30:00,54.27,54.31,54.05,54.09,60977.1654547774,54.27,54.31,54.05,54.09,60977.1655
2015-01-07 15:00:00,54.1,54.18,54.03,54.16,70417.14504401071,54.1,54.18,54.03,54.16,70417.145
2015-01-07 15:30:00,54.18,54.31,54.06,54.3,171960.7092741421,54.18,54.31,54.06,54.3,171960.7093
2015-01-08 09:30:00,54.58,55.26,54.58,54.95,141089.42467151422,54.58,55.26,54.58,54.95,141089.4247
2015-01-08 10:00:00,54.96,55.05,54.83,54.99,52047.45503252966,54.96,55.05,54.83,54.99,52047.455
2015-01-08 10:30:00,54.99,55.01,54.88,54.99,54343.66628396479,54.99,55.01,54.88,54.99,54343.6663
2015-01-08 11:00:00,54.99,55.07,54.92,54.94,41586.93710932517,54.99,55.07,54.92,54.94,41586.9371
2015-01-08 11:30:00,54.92,54.98,54.85,54.96,33422.63043755581,54.92,54.98,54.85,54.96,33422.6304
2015-01-08 12:00:00,54.97,54.98,54.88,54.93,40821.53335884679,54.97,54.98,54.88,54.93,40821.5334
2015-01-08 12:30:00,54.93,55.0,54.89,54.98,31891.82293659906,54.93,55.0,54.89,54.98,31891.8229
2015-01-08 13:00:00,54.96,55.11,54.93,55.07,36739.38002296211,54.96,55.11,54.93,55.07,36739.38
2015-01-08 13:30:00,55.1,55.12,55.0,55.04,31891.82293659906,55.1,55.12,55.0,55.04,31891.8229
2015-01-08 14:00:00,55.05,55.16,55.01,55.05,44393.417527745885,55.05,55.16,55.01,55.05,44393.4175
2015-01-08 14:30:00,55.05,55.08,54.96,55.0,53323.12794999362,55.05,55.08,54.96,55.0,53323.1279
2015-01-08 15:00:00,55.0,55.15,55.0,55.12,78326.31713228728,55.0,55.15,55.0,55.12,78326.3171
2015-01-08 15:30:00,55.12,55.17,55.0,55.07,200025.51345834928,55.12,55.17,55.0,55.07,200025.5135
2015-01-09 09:30:00,54.97,54.99,54.63,54.65,61742.56920525578,54.97,54.99,54.63,54.65,61742.5692
2015-01-09 10:00:00,54.69,54.8,54.61,54.7,271973.46600331675,54.69,54.8,54.61,54.7,271973.466
2015-01-09 10:30:00,54.68,54.82,54.55,54.78,58936.088786835055,54.68,54.82,54.55,54.78,58936.0888
2015-01-09 11:00:00,54.71,54.78,54.56,54.58,139558.61717055747,54.71,54.78,54.56,54.58,139558.6172
2015-01-09 11:30:00,54.57,54.77,54.49,54.77,30105.880852149512,54.57,54.77,54.49,54.77,30105.8809
2015-01-09 12:00:00,54.83,55.09,54.81,54.96,133180.25258323766,54.83,55.09,54.81,54.96,133180.2526
2015-01-09 12:30:00,54.97,55.04,54.9,54.9,115065.6971552494,54.97,55.04,54.9,54.9,115065.6972
2015-01-09 13:00:00,54.87,55.34,54.85,55.29,45924.22502870264,54.87,55.34,54.85,55.29,45924.225
2015-01-09 13:30:00,55.32,55.39,55.12,55.15,44393.417527745885,55.32,55.39,55.12,55.15,44393.4175
2015-01-09 14:00:00,55.1,55.19,55.07,55.18,58680.95420334226,55.1,55.19,55.07,55.18,58680.9542
2015-01-09 14:30:00,55.16,55.3,55.1,55.25,58936.088786835055,55.16,55.3,55.1,55.25,58936.0888
2015-01-09 15:00:00,55.25,55.4,55.25,55.36,68886.33754305396,55.25,55.4,55.25,55.36,68886.3375
2015-01-09 15:30:00,55.36,55.42,55.28,55.34,258196.198494706,55.36,55.42,55.28,55.34,258196.1985
2015-01-12 09:30:00,55.36,55.71,54.89,54.96,70672.2796275035,55.36,55.71,54.89,54.96,70672.2796
2015-01-12 10:00:00,54.92,55.08,54.91,54.97,66845.26087511162,54.92,55.08,54.91,54.97,66845.2609
2015-01-12 10:30:00,54.96,55.06,54.9,55.02,23217.247097844112,54.96,55.06,54.9,55.02,23217.2471
2015-01-12 11:00:00,55.03,55.05,54.95,54.97,28319.93876769996,55.03,55.05,54.95,54.97,28319.9388
2015-01-12 11:30:00,54.98,55.02,54.92,54.95,14542.67125908917,54.98,55.02,54.92,54.95,14542.6713
2015-01-12 12:00:00,54.97,55.05,54.97,54.98,23472.381681336905,54.97,55.05,54.97,54.98,23472.3817
2015-01-12 12:30:00,55.04,55.11,54.94,54.95,12756.729174639622,55.04,55.11,54.94,54.95,12756.7292
2015-01-12 13:00:00,54.97,55.02,54.87,54.9,17349.151677509886,54.97,55.02,54.87,54.9,17349.1517
2015-01-12 13:30:00,54.94,54.97,54.91,54.96,9950.248756218904,54.94,54.97,54.91,54.96,9950.2488
2015-01-12 14:00:00,54.94,54.96,54.78,54.83,19900.49751243781,54.94,54.96,54.78,54.83,19900.4975
2015-01-12 14:30:00,54.83,54.88,54.79,54.87,19900.49751243781,54.83,54.88,54.79,54.87,19900.4975
2015-01-12 15:00:00,54.9,54.94,54.78,54.82,28064.80418420717,54.9,54.94,54.78,54.82,28064.8042
2015-01-12 15:30:00,54.85,54.96,54.77,54.79,88531.70047199898,54.85,54.96,54.77,54.79,88531.7005
2015-01-13 09:30:00,55.37,55.72,54.87,55.63,113024.62048730704,55.37,55.72,54.87,55.63,113024.6205
2015-01-13 10:00:00,55.65,55.74,55.22,55.26,116851.63923969894,55.65,55.74,55.22,55.26,116851.6392
2015-01-13 10:30:00,55.25,55.36,55.14,55.33,82408.47046817196,55.25,55.36,55.14,55.33,82408.4705
2015-01-13 11:00:00,55.34,55.45,55.3,55.37,25003.18918229366,55.34,55.45,55.3,55.37,25003.1892
2015-01-13 11:30:00,55.37,55.39,55.26,55.3,21686.43959688736,55.37,55.39,55.26,55.3,21686.4396
2015-01-13 12:00:00,55.31,55.32,55.09,55.11,14032.402092103584,55.31,55.32,55.09,55.11,14032.4021
2015-01-13 12:30:00,55.08,55.11,54.95,55.01,22196.708763872943,55.08,55.11,54.95,55.01,22196.7088
2015-01-13 13:00:00,55.02,55.03,54.78,54.8,57150.14670238551,55.02,55.03,54.78,54.8,57150.1467
2015-01-13 13:30:00,54.77,54.8,54.37,54.53,22706.977930858528,54.77,54.8,54.37,54.53,22706.9779
2015-01-13 14:00:00,54.52,54.58,54.27,54.58,65569.58795764766,54.52,54.58,54.27,54.58,65569.588
2015-01-13 14:30:00,54.59,54.68,54.39,54.39,43117.74461028192,54.59,54.68,54.39,54.39,43117.7446
2015-01-13 15:00:00,54.34,54.52,54.3,54.39,53067.99336650083,54.34,54.52,54.3,54.39,53067.9934
2015-01-13 15:30:00,54.38,54.74,54.38,54.71,102564.10256410256,54.38,54.74,54.38,54.71,102564.1026
2015-01-14 09:30:00,54.08,54.73,53.96,54.53,28319.93876769996,54.08,54.73,53.96,54.53,28319.9388
2015-01-14 10:00:00,54.52,54.68,54.45,54.51,42862.61002678913,54.52,54.68,54.45,54.51,42862.61
2015-01-14 10:30:00,54.47,54.48,54.31,54.45,32912.361270570225,54.47,54.48,54.31,54.45,32912.3613
2015-01-14 11:00:00,54.43,54.45,54.25,54.32,43883.1483607603,54.43,54.45,54.25,54.32,43883.1484
2015-01-14 11:30:00,54.33,54.36,54.19,54.2,40311.264191861206,54.33,54.36,54.19,54.2,40311.2642
2015-01-14 12:00:00,54.19,54.23,54.09,54.16,30871.28460262789,54.19,54.23,54.09,54.16,30871.2846
2015-01-14 12:30:00,54.15,54.2,54.07,54.18,23727.516264829697,54.15,54.2,54.07,54.18,23727.5163
2015-01-14 13:00:00,54.2,54.22,54.11,54.21,20410.7666794234,54.2,54.22,54.11,54.21,20410.7667
2015-01-14 13:30:00,54.21,54.21,54.04,54.14,29595.611685163927,54.21,54.21,54.04,54.14,29595.6117
2015-01-14 14:00:00,54.16,54.48,54.16,54.47,43372.87919377472,54.16,54.48,54.16,54.47,43372.8792
2015-01-14 14:30:00,54.5,54.52,54.31,54.36,21686.43959688736,54.5,54.52,54.31,54.36,21686.4396
2015-01-14 15:00:00,54.36,54.56,54.35,54.51,45924.22502870264,54.36,54.56,54.35,54.51,45924.225
2015-01-14 15:30:00,54.56,54.57,54.39,54.52,102308.96798060976,54.56,54.57,54.39,54.52,102308.968
2015-01-15 09:30:00,54.58,54.93,54.17,54.25,51282.05128205128,54.58,54.93,54.17,54.25,51282.0513
2015-01-15 10:00:00,54.21,54.5,54.12,54.49,36994.5146064549,54.21,54.5,54.12,54.49,36994.5146
2015-01-15 10:30:00,54.5,54.54,54.42,54.44,37249.6491899477,54.5,54.54,54.42,54.44,37249.6492
2015-01-15 11:00:00,54.46,54.5,54.3,54.36,21941.57418038015,54.46,54.5,54.3,54.36,21941.5742
2015-01-15 11:30:00,54.36,54.42,54.24,54.25,10970.787090190075,54.36,54.42,54.24,54.25,10970.7871
2015-01-15 12:00:00,54.29,54.38,54.18,54.25,17349.151677509886,54.29,54.38,54.18,54.25,17349.1517
2015-01-15 12:30:00,54.19,54.23,53.96,54.04,18114.555427988264,54.19,54.23,53.96,54.04,18114.5554
2015-01-15 13:00:00,53.98,54.15,53.98,54.05,13266.998341625207,53.98,54.15,53.98,54.05,13266.9983
2015-01-15 13:30:00,54.01,54.25,54.01,54.2,8164.306671769359,54.01,54.25,54.01,54.2,8164.3067
2015-01-15 14:00:00,54.17,54.2,54.11,54.14,13777.267508610792,54.17,54.2,54.11,54.14,13777.2675
2015-01-15 14:30:00,54.16,54.23,54.1,54.21,16073.478760045926,54.16,54.23,54.1,54.21,16073.4788
2015-01-15 15:00:00,54.19,54.29,53.98,54.27,71182.54879448909,54.19,54.29,53.98,54.27,71182.5488
2015-01-15 15:30:00,54.26,54.38,53.96,54.03,55874.473784921545,54.26,54.38,53.96,54.03,55874.4738
2015-01-16 09:30:00,54.06,54.34,53.82,53.93,75009.56754688098,54.06,54.34,53.82,53.93,75009.5675
2015-01-16 10:00:00,53.9,54.07,53.83,53.9,83684.14338563592,53.9,54.07,53.83,53.9,83684.1434
2015-01-16 10:30:00,53.89,54.29,53.84,54.29,36994.5146064549,53.89,54.29,53.84,54.29,36994.5146
2015-01-16 11:00:00,54.25,54.38,54.16,54.2,34698.30335501977,54.25,54.38,54.16,54.2,34698.3034
2015-01-16 11:30:00,54.19,54.36,54.18,54.3,12246.460007654036,54.19,54.36,54.18,54.3,12246.46
2015-01-16 12:00:00,54.27,54.32,54.21,54.27,12246.460007654036,54.27,54.32,54.21,54.27,12246.46
2015-01-16 12:30:00,54.32,54.36,54.17,54.19,38525.32210741166,54.32,54.36,54.17,54.19,38525.3221
2015-01-16 13:00:00,54.19,54.21,54.1,54.16,14287.536675596377,54.19,54.21,54.1,54.16,14287.5367
2015-01-16 13:30:00,54.16,54.27,54.13,54.23,17094.017094017094,54.16,54.27,54.13,54.23,17094.0171
2015-01-16 14:00:00,54.23,54.28,54.18,54.21,20155.632095930603,54.23,54.28,54.18,54.21,20155.6321
2015-01-16 14:30:00,54.21,54.23,54.17,54.23,19900.49751243781,54.21,54.23,54.17,54.23,19900.4975
2015-01-16 15:00:00,54.22,54.33,54.2,54.25,29340.47710167113,54.22,54.33,54.2,54.25,29340.4771
2015-01-16 15:30:00,54.25,54.7,54.25,54.68,191350.9376195944,54.25,54.7,54.25,54.68,191350.9376
2015-01-20 09:30:00,54.87,54.95,54.12,54.12,38525.32210741166,54.87,54.95,54.12,54.12,38525.3221
2015-01-20 10:00:00,54.12,54.39,54.1,54.12,28064.80418420717,54.12,54.39,54.1,54.12,28064.8042
2015-01-20 10:30:00,54.13,54.26,53.83,54.17,99757.62214568185,54.13,54.26,53.83,54.17,99757.6221
2015-01-20 11:00:00,54.12,54.12,53.88,53.95,46944.76336267381,54.12,54.12,53.88,53.95,46944.7634
2015-01-20 11:30:00,53.94,53.98,53.86,53.92,47455.0325296594,53.94,53.98,53.86,53.92,47455.0325
2015-01-20 12:00:00,53.92,54.11,53.92,54.11,21431.305013394565,53.92,54.11,53.92,54.11,21431.305
2015-01-20 12:30:00,54.07,54.2,54.0,54.16,30105.880852149512,54.07,54.2,54.0,54.16,30105.8809
2015-01-20 13:00:00,54.16,54.26,54.04,54.23,32146.95752009185,54.16,54.26,54.04,54.23,32146.9575
2015-01-20 13:30:00,54.26,54.28,54.14,54.17,29595.611685163927,54.26,54.28,54.14,54.17,29595.6117
2015-01-20 14:00:00,54.16,54.25,54.1,54.19,29595.611685163927,54.16,54.25,54.1,54.19,29595.6117
2015-01-20 14:30:00,54.2,54.52,54.2,54.4,52557.72419951524,54.2,54.52,54.2,54.4,52557.7242
2015-01-20 15:00:00,54.41,54.47,54.34,54.4,59446.35795382065,54.41,54.47,54.34,54.4,59446.358
2015-01-20 15:30:00,54.39,54.43,54.23,54.26,154611.55759663222,54.39,54.43,54.23,54.26,154611.5576
2015-01-21 09:30:00,54.18,54.43,54.0,54.07,43117.74461028192,54.18,54.43,54.0,54.07,43117.7446
2015-01-21 10:00:00,54.0,54.27,53.95,54.17,65059.31879066208,54.0,54.27,53.95,54.17,65059.3188
2015-01-21 10:30:00,54.17,54.44,54.06,54.44,49751.24378109453,54.17,54.44,54.06,54.44,49751.2438
2015-01-21 11:00:00,54.46,54.48,54.31,54.4,47965.30169664498,54.46,54.48,54.31,54.4,47965.3017
2015-01-21 11:30:00,54.41,54.45,54.24,54.24,34698.30335501977,54.41,54.45,54.24,54.24,34698.3034
2015-01-21 12:00:00,54.24,54.24,54.15,54.21,20410.7666794234,54.24,54.24,54.15,54.21,20410.7667
2015-01-21 12:30:00,54.22,54.24,54.01,54.06,19645.36292894502,54.22,54.24,54.01,54.06,19645.3629
2015-01-21 13:00:00,54.08,54.18,54.06,54.08,18879.95917846664,54.08,54.18,54.06,54.08,18879.9592
2015-01-21 13:30:00,54.03,54.04,53.98,53.98,12501.59459114683,54.03,54.04,53.98,53.98,12501.5946
2015-01-21 14:00:00,53.96,54.09,53.92,54.05,25258.32376578645,53.96,54.09,53.92,54.05,25258.3238
2015-01-21 14:30:00,54.06,54.25,54.0,54.25,26789.131266743207,54.06,54.25,54.0,54.25,26789.1313
2015-01-21 15:00:00,54.24,54.25,54.09,54.12,50006.37836458732,54.24,54.25,54.09,54.12,50006.3784
2015-01-21 15:30:00,54.12,54.2,54.1,54.14,146957.52009184845,54.12,54.2,54.1,54.14,146957.5201
2015-01-22 09:30:00,54.14,54.67,53.87,54.15,92358.71922439086,54.14,54.67,53.87,54.15,92358.7192
2015-01-22 10:00:00,54.24,54.87,54.19,54.78,90572.77713994132,54.24,54.87,54.19,54.78,90572.7771
2015-01-22 10:30:00,54.74,55.1,54.72,55.04,47965.30169664498,54.74,55.1,54.72,55.04,47965.3017
2015-01-22 11:00:00,55.07,55.09,54.9,54.96,26278.86209975762,55.07,55.09,54.9,54.96,26278.8621
2015-01-22 11:30:00,54.96,55.01,54.82,54.86,43117.74461028192,54.96,55.01,54.82,54.86,43117.7446
2015-01-22 12:00:00,54.86,55.08,54.86,55.08,17349.151677509886,54.86,55.08,54.86,55.08,17349.1517
2015-01-22 12:30:00,55.08,55.14,55.07,55.1,17349.151677509886,55.08,55.14,55.07,55.1,17349.1517
2015-01-22 13:00:00,55.11,55.28,55.11,55.22,22196.708763872943,55.11,55.28,55.11,55.22,22196.7088
2015-01-22 13:30:00,55.19,55.34,55.19,55.27,26789.131266743207,55.19,55.34,55.19,55.27,26789.1313
2015-01-22 14:00:00,55.28,55.37,55.24,55.37,47965.30169664498,55.28,55.37,55.24,55.37,47965.3017
2015-01-22 14:30:00,55.37,55.65,55.37,55.59,42862.61002678913,55.37,55.65,55.37,55.59,42862.61
2015-01-22 15:00:00,55.6,55.69,55.57,55.69,66334.99170812604,55.6,55.69,55.57,55.69,66334.9917
2015-01-22 15:30:00,55.68,55.88,55.6,55.87,164306.67176935833,55.68,55.88,55.6,55.87,164306.6718
2015-01-23 09:30:00,55.84,56.03,55.72,55.95,53833.397116979206,55.84,56.03,55.72,55.95,53833.3971
2015-01-23 10:00:00,55.97,56.03,55.86,55.94,61487.434621762986,55.97,56.03,55.86,55.94,61487.4346
2015-01-23 10:30:00,55.98,56.19,55.93,56.14,112769.48590381426,55.98,56.19,55.93,56.14,112769.4859
2015-01-23 11:00:00,56.12,56.29,56.05,56.29,38780.45669090445,56.12,56.29,56.05,56.29,38780.4567
2015-01-23 11:30:00,56.24,56.24,56.03,56.11,29595.611685163927,56.24,56.24,56.03,56.11,29595.6117
2015-01-23 12:00:00,56.15,56.31,56.07,56.1,21686.43959688736,56.15,56.31,56.07,56.1,21686.4396
2015-01-23 12:30:00,56.13,56.28,56.1,56.17,34698.30335501977,56.13,56.28,56.1,56.17,34698.3034
2015-01-23 13:00:00,56.16,56.28,56.13,56.18,31126.41918612068,56.16,56.28,56.13,56.18,31126.4192
2015-01-23 13:30:00,56.21,56.23,56.07,56.15,31891.82293659906,56.21,56.23,56.07,56.15,31891.8229
2015-01-23 14:00:00,56.15,56.4,56.14,56.33,72713.35629544585,56.15,56.4,56.14,56.33,72713.3563
2015-01-23 14:30:00,56.35,56.38,56.24,56.28,82918.73963515754,56.35,56.38,56.24,56.28,82918.7396
2015-01-23 15:00:00,56.28,56.35,56.19,56.33,79601.99004975124,56.28,56.35,56.19,56.33,79601.99
2015-01-23 15:30:00,56.33,56.37,56.07,56.18,181400.68886337543,56.33,56.37,56.07,56.18,181400.6889
2015-01-26 09:30:00,55.95,56.05,55.24,55.46,67100.39545860441,55.95,56.05,55.24,55.46,67100.3955
2015-01-26 10:00:00,55.41,55.71,55.32,55.62,27554.535017221584,55.41,55.71,55.32,55.62,27554.535
2015-01-26 10:30:00,55.62,55.93,55.57,55.79,46689.62877918102,55.62,55.93,55.57,55.79,46689.6288
2015-01-26 11:00:00,55.77,55.98,55.75,55.91,33932.899604541395,55.77,55.98,55.75,55.91,33932.8996
2015-01-26 11:30:00,55.95,55.96,55.78,55.93,22196.708763872943,55.95,55.96,55.78,55.93,22196.7088
2015-01-26 12:00:00,55.95,55.95,55.78,55.8,35973.976272483735,55.95,55.95,55.78,55.8,35973.9763
2015-01-26 12:30:00,55.84,55.85,55.63,55.69,30105.880852149512,55.84,55.85,55.63,55.69,30105.8809
2015-01-26 13:00:00,55.72,56.06,55.72,55.99,31126.41918612068,55.72,56.06,55.72,55.99,31126.4192
2015-01-26 13:30:00,55.99,56.03,55.9,55.95,59191.223370327854,55.99,56.03,55.9,55.95,59191.2234
2015-01-26 14:00:00,55.97,56.02,55.93,55.94,44138.28294425309,55.97,56.02,55.93,55.94,44138.2829
2015-01-26 14:30:00,55.96,56.06,55.91,56.01,39800.99502487562,55.96,56.06,55.91,56.01,39800.995
2015-01-26 15:00:00,55.98,56.12,55.95,56.1,71437.68337798188,55.98,56.12,55.95,56.1,71437.6834
2015-01-26 15:30:00,56.1,56.3,56.06,56.29,138793.2134200791,56.1,56.3,56.06,56.29,138793.2134
2015-01-27 09:30:00,55.7,56.11,55.35,55.66,32657.22668707744,55.7,56.11,55.35,55.66,32657.2267
2015-01-27 10:00:00,55.65,55.7,55.5,55.65,59701.49253731344,55.65,55.7,55.5,55.65,59701.4925
2015-01-27 10:30:00,55.59,55.61,55.14,55.35,47710.16711315219,55.59,55.61,55.14,55.35,47710.1671
2015-01-27 11:00:00,55.35,55.61,55.34,55.61,45924.22502870264,55.35,55.61,55.34,55.61,45924.225
2015-01-27 11:30:00,55.61,55.81,55.55,55.69,49496.10919760173,55.61,55.81,55.55,55.69,49496.1092
2015-01-27 12:00:00,55.72,55.95,55.7,55.95,84449.5471361143,55.72,55.95,55.7,55.95,84449.5471
2015-01-27 12:30:00,55.95,55.95,55.66,55.77,42607.47544329634,55.95,55.95,55.66,55.77,42607.4754
2015-01-27 13:00:00,55.85,56.04,55.77,56.02,56129.60836841434,55.85,56.04,55.77,56.02,56129.6084
2015-01-27 13:30:00,56.06,56.06,55.95,56.04,64293.9150401837,56.06,56.06,55.95,56.04,64293.915
2015-01-27 14:00:00,56.04,56.12,55.95,56.01,103839.77548156652,56.04,56.12,55.95,56.01,103839.7755
2015-01-27 14:30:00,56.05,56.09,55.92,55.92,77305.77879831611,56.05,56.09,55.92,55.92,77305.7788
2015-01-27 15:00:00,55.93,56.11,55.92,55.94,85980.35463707105,55.93,56.11,55.92,55.94,85980.3546
2015-01-27 15:30:00,55.94,56.03,55.86,55.95,173491.51677509886,55.94,56.03,55.86,55.95,173491.5168
2015-01-28 09:30:00,56.05,56.34,55.88,55.94,54343.66628396479,56.05,56.34,55.88,55.94,54343.6663
2015-01-28 10:00:00,55.96,56.09,55.74,55.9,42607.47544329634,55.96,56.09,55.74,55.9,42607.4754
2015-01-28 10:30:00,55.96,55.96,55.29,55.4,56895.01211889272,55.96,55.96,55.29,55.4,56895.0121
2015-01-28 11:00:00,55.39,55.72,55.33,55.65,162775.86426840158,55.39,55.72,55.33,55.65,162775.8643
2015-01-28 11:30:00,55.63,55.86,55.62,55.76,79346.85546625845,55.63,55.86,55.62,55.76,79346.8555
2015-01-28 12:00:00,55.73,55.8,55.63,55.75,58936.088786835055,55.73,55.8,55.63,55.75,58936.0888
2015-01-28 12:30:00,55.76,55.76,55.6,55.65,70417.14504401071,55.76,55.76,55.6,55.65,70417.145
2015-01-28 13:00:00,55.67,55.67,55.46,55.46,18369.690011481056,55.67,55.67,55.46,55.46,18369.69
2015-01-28 13:30:00,55.44,55.6,55.44,55.53,39290.72585789004,55.44,55.6,55.44,55.53,39290.7259
2015-01-28 14:00:00,55.54,55.68,55.36,55.4,60466.89628779182,55.54,55.68,55.36,55.4,60466.8963
2015-01-28 14:30:00,55.4,55.63,55.29,55.52,53323.12794999362,55.4,55.63,55.29,55.52,53323.1279
2015-01-28 15:00:00,55.54,55.55,55.25,55.34,71437.68337798188,55.54,55.55,55.25,55.34,71437.6834
2015-01-28 15:30:00,55.34,55.36,54.97,55.1,171195.30552366373,55.34,55.36,54.97,55.1,171195.3055
2015-01-29 09:30:00,55.25,55.25,54.5,54.87,50771.7821150657,55.25,55.25,54.5,54.87,50771.7821
2015-01-29 10:00:00,54.87,54.98,54.63,54.85,134966.1946676872,54.87,54.98,54.63,54.85,134966.1947
2015-01-29 10:30:00,54.87,54.91,54.53,54.62,141089.42467151422,54.87,54.91,54.53,54.62,141089.4247
2015-01-29 11:00:00,54.6,54.83,54.51,54.77,52047.45503252966,54.6,54.83,54.51,54.77,52047.455
2015-01-29 11:30:00,54.76,54.79,54.62,54.62,65569.58795764766,54.76,54.79,54.62,54.62,65569.588
2015-01-29 12:00:00,54.65,54.73,54.57,54.67,36739.38002296211,54.65,54.73,54.57,54.67,36739.38
2015-01-29 12:30:00,54.65,54.71,54.47,54.71,39035.59127439725,54.65,54.71,54.47,54.71,39035.5913
2015-01-29 13:00:00,54.71,54.72,54.59,54.68,41842.07169281796,54.71,54.72,54.59,54.68,41842.0717
2015-01-29 13:30:00,54.67,54.78,54.65,54.7,102819.23714759536,54.67,54.78,54.65,54.7,102819.2371
2015-01-29 14:00:00,54.7,54.81,54.67,54.79,67610.66462559,54.7,54.81,54.67,54.79,67610.6646
2015-01-29 14:30:00,54.81,54.82,54.65,54.69,45158.82127822426,54.81,54.82,54.65,54.69,45158.8213
2015-01-29 15:00:00,54.69,54.82,54.66,54.78,101288.4296466386,54.69,54.82,54.66,54.78,101288.4296
2015-01-29 15:30:00,54.79,54.88,54.73,54.87,357953.8206403878,54.79,54.88,54.73,54.87,357953.8206
2015-01-30 09:30:00,54.67,55.0,54.46,54.49,44138.28294425309,54.67,55.0,54.46,54.49,44138.2829
2015-01-30 10:00:00,54.47,54.73,54.41,54.52,38525.32210741166,54.47,54.73,54.41,54.52,38525.3221
2015-01-30 10:30:00,54.47,54.52,54.24,54.45,43117.74461028192,54.47,54.52,54.24,54.45,43117.7446
2015-01-30 11:00:00,54.39,54.5,54.29,54.45,44393.417527745885,54.39,54.5,54.29,54.45,44393.4175
2015-01-30 11:30:00,54.47,54.54,54.33,54.5,43117.74461028192,54.47,54.54,54.33,54.5,43117.7446
2015-01-30 12:00:00,54.62,54.7,54.51,54.66,80112.25921673683,54.62,54.7,54.51,54.66,80112.2592
2015-01-30 12:30:00,54.66,54.66,54.42,54.45,29850.74626865672,54.66,54.66,54.42,54.45,29850.7463
2015-01-30 13:00:00,54.46,54.51,54.27,54.39,24492.920015308075,54.46,54.51,54.27,54.39,24492.92
2015-01-30 13:30:00,54.39,54.64,54.36,54.62,22706.977930858528,54.39,54.64,54.36,54.62,22706.9779
2015-01-30 14:00:00,54.59,54.66,54.47,54.66,27299.40043372879,54.59,54.66,54.47,54.66,27299.4004
2015-01-30 14:30:00,54.68,54.76,54.27,54.36,37249.6491899477,54.68,54.76,54.27,54.36,37249.6492
2015-01-30 15:00:00,54.32,54.37,54.08,54.21,75774.97129735936,54.32,54.37,54.08,54.21,75774.9713
2015-01-30 15:30:00,54.19,54.23,54.01,54.12,210230.89679806097,54.19,54.23,54.01,54.12,210230.8968
2015-02-02 09:30:00,54.03,54.32,53.42,53.45,74499.2983798954,54.03,54.32,53.42,53.45,74499.2984
2015-02-02 10:00:00,53.42,53.53,53.22,53.23,72713.35629544585,53.42,53.53,53.22,53.23,72713.3563
2015-02-02 10:30:00,53.24,53.68,53.12,53.6,70417.14504401071,53.24,53.68,53.12,53.6,70417.145
2015-02-02 11:00:00,53.6,53.99,53.56,53.97,69141.47212654675,53.6,53.99,53.56,53.97,69141.4721
2015-02-02 11:30:00,54.02,54.15,53.89,53.97,59446.35795382065,54.02,54.15,53.89,53.97,59446.358
2015-02-02 12:00:00,53.99,53.99,53.76,53.89,20410.7666794234,53.99,53.99,53.76,53.89,20410.7667
2015-02-02 12:30:00,53.88,53.91,53.67,53.75,22451.84334736573,53.88,53.91,53.67,53.75,22451.8433
2015-02-02 13:00:00,53.67,53.69,53.38,53.56,65059.31879066208,53.67,53.69,53.38,53.56,65059.3188
2015-02-02 13:30:00,53.59,53.62,53.31,53.33,40821.53335884679,53.59,53.62,53.31,53.33,40821.5334
2015-02-02 14:00:00,53.32,53.76,53.32,53.74,32912.361270570225,53.32,53.76,53.32,53.74,32912.3613
2015-02-02 14:30:00,53.77,53.85,53.61,53.69,39290.72585789004,53.77,53.85,53.61,53.69,39290.7259
2015-02-02 15:00:00,53.72,54.05,53.7,53.98,51282.05128205128,53.72,54.05,53.7,53.98,51282.0513
2015-02-02 15:30:00,53.97,54.44,53.91,54.39,219415.7418038015,53.97,54.44,53.91,54.39,219415.7418
2015-02-03 09:30:00,54.39,54.87,54.39,54.76,54853.935450950376,54.39,54.87,54.39,54.76,54853.9355
2015-02-03 10:00:00,54.79,54.79,54.4,54.55,23472.381681336905,54.79,54.79,54.4,54.55,23472.3817
2015-02-03 10:30:00,54.59,54.6,54.29,54.29,28830.207934685543,54.59,54.6,54.29,54.29,28830.2079
2015-02-03 11:00:00,54.35,54.44,54.06,54.06,96440.87256027554,54.35,54.44,54.06,54.06,96440.8726
2015-02-03 11:30:00,54.12,54.25,53.9,53.94,79857.12463324404,54.12,54.25,53.9,53.94,79857.1246
2015-02-03 12:00:00,53.98,54.16,53.88,54.0,59701.49253731344,53.98,54.16,53.88,54.0,59701.4925
2015-02-03 12:30:00,53.99,53.99,53.77,53.81,81132.797550708,53.99,53.99,53.77,53.81,81132.7976
2015-02-03 13:00:00,53.8,54.19,53.78,54.15,45413.955861717055,53.8,54.19,53.78,54.15,45413.9559
2015-02-03 13:30:00,54.17,54.3,54.12,54.28,51282.05128205128,54.17,54.3,54.12,54.28,51282.0513
2015-02-03 14:00:00,54.27,54.36,54.08,54.11,42607.47544329634,54.27,54.36,54.08,54.11,42607.4754
2015-02-03 14:30:00,54.12,54.32,54.0,54.29,60977.1654547774,54.12,54.32,54.0,54.29,60977.1655
2015-02-03 15:00:00,54.28,54.3,54.18,54.18,67355.5300420972,54.28,54.3,54.18,54.18,67355.53
2015-02-03 15:30:00,54.18,54.47,54.1,54.42,289322.61768082663,54.18,54.47,54.1,54.42,289322.6177
2015-02-04 09:30:00,54.26,54.6,54.13,54.6,23472.381681336905,54.26,54.6,54.13,54.6,23472.3817
2015-02-04 10:00:00,54.4,54.73,54.4,54.65,15563.20959306034,54.4,54.73,54.4,54.65,15563.2096
2015-02-04 10:30:00,54.64,54.74,54.56,54.68,18114.555427988264,54.64,54.74,54.56,54.68,18114.5554
2015-02-04 11:00:00,54.65,54.89,54.64,54.78,58170.68503635668,54.65,54.89,54.64,54.78,58170.685
2015-02-04 11:30:00,54.76,54.99,54.76,54.85,34953.437938512565,54.76,54.99,54.76,54.85,34953.4379
2015-02-04 12:00:00,54.87,54.9,54.8,54.86,53833.397116979206,54.87,54.9,54.8,54.86,53833.3971
2015-02-04 12:30:00,54.86,54.88,54.75,54.88,72203.08712846026,54.86,54.88,54.75,54.88,72203.0871
2015-02-04 13:00:00,54.87,55.04,54.86,55.01,25513.458349279244,54.87,55.04,54.86,55.01,25513.4583
2015-02-04 13:30:00,55.05,55.08,54.9,54.99,20410.7666794234,55.05,55.08,54.9,54.99,20410.7667
2015-02-04 14:00:00,54.99,55.04,54.87,54.92,40056.129608368414,54.99,55.04,54.87,54.92,40056.1296
2015-02-04 14:30:00,54.94,55.19,54.85,55.04,73478.76004592422,54.94,55.19,54.85,55.04,73478.76
2015-02-04 15:00:00,55.02,55.1,54.95,55.04,27809.669600714376,55.02,55.1,54.95,55.04,27809.6696
2015-02-04 15:30:00,55.01,55.07,54.63,54.74,140579.15550452864,55.01,55.07,54.63,54.74,140579.1555
2015-02-05 09:30:00,54.89,55.43,54.48,55.16,27809.669600714376,54.89,55.43,54.48,55.16,27809.6696
2015-02-05 10:00:00,55.08,55.32,55.08,55.32,46689.62877918102,55.08,55.32,55.08,55.32,46689.6288
2015-02-05 10:30:00,55.28,55.48,55.2,55.46,51792.32044903687,55.28,55.48,55.2,55.46,51792.3204
2015-02-05 11:00:00,55.44,55.45,55.35,55.36,54343.66628396479,55.44,55.45,55.35,55.36,54343.6663
2015-02-05 11:30:00,55.39,55.39,55.28,55.29,48220.43628013777,55.39,55.39,55.28,55.29,48220.4363
2015-02-05 12:00:00,55.33,55.33,55.22,55.26,9439.97958923332,55.33,55.33,55.22,55.26,9439.9796
2015-02-05 12:30:00,55.24,55.26,55.08,55.1,40566.398775354,55.24,55.26,55.08,55.1,40566.3988
2015-02-05 13:00:00,55.09,55.24,55.09,55.23,12501.59459114683,55.09,55.24,55.09,55.23,12501.5946
2015-02-05 13:30:00,55.25,55.39,55.24,55.33,15818.344176553132,55.25,55.39,55.24,55.33,15818.3442
2015-02-05 14:00:00,55.32,55.46,55.29,55.34,14797.805842581964,55.32,55.46,55.29,55.34,14797.8058
2015-02-05 14:30:00,55.31,55.33,55.23,55.23,10205.383339711698,55.31,55.33,55.23,55.23,10205.3833
2015-02-05 15:00:00,55.21,55.27,55.13,55.27,20155.632095930603,55.21,55.27,55.13,55.27,20155.6321
2015-02-05 15:30:00,55.26,55.37,55.22,55.35,77816.0479653017,55.26,55.37,55.22,55.35,77816.048
2015-02-06 09:30:00,55.54,55.54,54.87,55.19,42097.20627631075,55.54,55.54,54.87,55.19,42097.2063
2015-02-06 10:00:00,55.19,55.54,55.19,55.39,45924.22502870264,55.19,55.54,55.19,55.39,45924.225
2015-02-06 10:30:00,55.37,55.47,55.29,55.34,35208.57252200536,55.37,55.47,55.29,55.34,35208.5725
2015-02-06 11:00:00,55.32,55.39,55.28,55.36,23982.65084832249,55.32,55.39,55.28,55.36,23982.6508
2015-02-06 11:30:00,55.34,55.35,55.09,55.12,43372.87919377472,55.34,55.35,55.09,55.12,43372.8792
2015-02-06 12:00:00,55.18,55.23,55.13,55.16,58680.95420334226,55.18,55.23,55.13,55.16,58680.9542
2015-02-06 12:30:00,55.14,55.14,54.92,55.12,11481.05625717566,55.14,55.14,54.92,55.12,11481.0563
2015-02-06 13:00:00,55.11,55.14,54.81,54.85,21431.305013394565,55.11,55.14,54.81,54.85,21431.305
2015-02-06 13:30:00,54.82,54.87,54.76,54.85,19390.228345452226,54.82,54.87,54.76,54.85,19390.2283
2015-02-06 14:00:00,54.83,54.86,54.76,54.85,28830.207934685543,54.83,54.86,54.76,54.85,28830.2079
2015-02-06 14:30:00,54.87,54.94,54.74,54.74,29595.611685163927,54.87,54.94,54.74,54.74,29595.6117
2015-02-06 15:00:00,54.73,54.74,54.55,54.58,32146.95752009185,54.73,54.74,54.55,54.58,32146.9575
2015-02-06 15:30:00,54.56,54.81,54.53,54.81,134966.1946676872,54.56,54.81,54.53,54.81,134966.1947
2015-02-09 09:30:00,54.63,54.73,54.34,54.63,35208.57252200536,54.63,54.73,54.34,54.63,35208.5725
2015-02-09 10:00:00,54.65,54.65,54.4,54.48,85214.95088659268,54.65,54.65,54.4,54.48,85214.9509
2015-02-09 10:30:00,54.45,54.53,54.27,54.27,160224.51843347366,54.45,54.53,54.27,54.27,160224.5184
2015-02-09 11:00:00,54.27,54.44,54.23,54.4,25258.32376578645,54.27,54.44,54.23,54.4,25258.3238
2015-02-09 11:30:00,54.38,54.52,54.29,54.52,76030.10588085215,54.38,54.52,54.29,54.52,76030.1059
2015-02-09 12:00:00,54.52,54.6,54.48,54.55,20155.632095930603,54.52,54.6,54.48,54.55,20155.6321
2015-02-09 12:30:00,54.54,54.58,54.38,54.51,44648.55211123868,54.54,54.58,54.38,54.51,44648.5521
2015-02-09 13:00:00,54.54,54.57,54.47,54.47,15563.20959306034,54.54,54.57,54.47,54.47,15563.2096
2015-02-09 13:30:00,54.44,54.47,54.27,54.3,98481.94922821788,54.44,54.47,54.27,54.3,98481.9492
2015-02-09 14:00:00,54.27,54.3,54.15,54.27,66079.85712463324,54.27,54.3,54.15,54.27,66079.8571
2015-02-09 14:30:00,54.28,54.41,54.27,54.35,46434.49419568823,54.28,54.41,54.27,54.35,46434.4942
2015-02-09 15:00:00,54.32,54.6,54.31,54.56,76285.24046434494,54.32,54.6,54.31,54.56,76285.2405
2015-02-09 15:30:00,54.59,54.67,54.45,54.57,144406.17425692052,54.59,54.67,54.45,54.57,144406.1743
2015-02-10 09:30:00,54.81,55.13,54.41,54.72,104605.1792320449,54.81,55.13,54.41,54.72,104605.1792
2015-02-10 10:00:00,54.73,54.74,54.6,54.73,104860.3138155377,54.73,54.74,54.6,54.73,104860.3138
2015-02-10 10:30:00,54.69,54.9,54.65,54.9,55874.473784921545,54.69,54.9,54.65,54.9,55874.4738
2015-02-10 11:00:00,54.87,55.25,54.84,55.18,47455.0325296594,54.87,55.25,54.84,55.18,47455.0325
2015-02-10 11:30:00,55.18,55.3,55.09,55.21,74244.1637964026,55.18,55.3,55.09,55.21,74244.1638
2015-02-10 12:00:00,55.21,55.24,55.02,55.13,65059.31879066208,55.21,55.24,55.02,55.13,65059.3188
2015-02-10 12:30:00,55.14,55.17,55.03,55.1,65059.31879066208,55.14,55.17,55.03,55.1,65059.3188
2015-02-10 13:00:00,55.1,55.19,54.94,55.02,78326.31713228728,55.1,55.19,54.94,55.02,78326.3171
2015-02-10 13:30:00,55.03,55.03,54.96,54.96,41586.93710932517,55.03,55.03,54.96,54.96,41586.9371
2015-02-10 14:00:00,54.97,55.12,54.94,55.1,52047.45503252966,54.97,55.12,54.94,55.1,52047.455
2015-02-10 14:30:00,55.08,55.41,55.05,55.33,86745.75838754943,55.08,55.41,55.05,55.33,86745.7584
2015-02-10 15:00:00,55.35,55.41,55.27,55.37,83684.14338563592,55.35,55.41,55.27,55.37,83684.1434
2015-02-10 15:30:00,55.36,55.46,55.27,55.36,227835.18305906365,55.36,55.46,55.27,55.36,227835.1831
2015-02-11 09:30:00,55.35,55.8,53.7,54.47,159969.38384998086,55.35,55.8,53.7,54.47,159969.3838
2015-02-11 10:00:00,54.52,55.12,54.33,54.74,209465.4930475826,54.52,55.12,54.33,54.74,209465.493
2015-02-11 10:30:00,54.75,54.99,54.69,54.96,76030.10588085215,54.75,54.99,54.69,54.96,76030.1059
2015-02-11 11:00:00,54.97,55.09,54.79,54.83,55109.07003444317,54.97,55.09,54.79,54.83,55109.07
2015-02-11 11:30:00,54.79,54.87,54.48,54.82,47710.16711315219,54.79,54.87,54.48,54.82,47710.1671
2015-02-11 12:00:00,54.73,55.26,54.61,55.12,132159.7142492665,54.73,55.26,54.61,55.12,132159.7142
2015-02-11 12:30:00,55.12,55.45,54.76,54.83,47199.8979461666,55.12,55.45,54.76,54.83,47199.8979
2015-02-11 13:00:00,54.82,55.03,54.77,54.86,48730.70544712336,54.82,55.03,54.77,54.86,48730.7054
2015-02-11 13:30:00,54.9,55.31,54.86,55.19,56895.01211889272,54.9,55.31,54.86,55.19,56895.0121
2015-02-11 14:00:00,55.22,55.5,55.19,55.26,43372.87919377472,55.22,55.5,55.19,55.26,43372.8792
2015-02-11 14:30:00,55.2,55.65,55.2,55.45,89297.10422247736,55.2,55.65,55.2,55.45,89297.1042
2015-02-11 15:00:00,55.49,55.67,55.31,55.61,83684.14338563592,55.49,55.67,55.31,55.61,83684.1434
2015-02-11 15:30:00,55.62,55.72,55.43,55.64,214823.31930093124,55.62,55.72,55.43,55.64,214823.3193
2015-02-12 09:30:00,56.11,56.14,55.64,55.91,96696.00714376834,56.11,56.14,55.64,55.91,96696.0071
2015-02-12 10:00:00,55.87,56.05,55.67,55.74,108942.46715142236,55.87,56.05,55.67,55.74,108942.4672
2015-02-12 10:30:00,55.82,55.97,55.74,55.93,108177.063400944,55.82,55.97,55.74,55.93,108177.0634
2015-02-12 11:00:00,55.9,55.9,55.46,55.55,56384.74295190713,55.9,55.9,55.46,55.55,56384.743
2015-02-12 11:30:00,55.59,56.04,55.55,56.04,37504.78377344049,55.59,56.04,55.55,56.04,37504.7838
2015-02-12 12:00:00,56.02,56.11,55.86,55.89,78836.58629927287,56.02,56.11,55.86,55.89,78836.5863
2015-02-12 12:30:00,55.92,55.94,55.74,55.81,23727.516264829697,55.92,55.94,55.74,55.81,23727.5163
2015-02-12 13:00:00,55.84,55.88,55.72,55.88,29085.34251817834,55.84,55.88,55.72,55.88,29085.3425
2015-02-12 13:30:00,55.85,56.05,55.83,55.94,44393.417527745885,55.85,56.05,55.83,55.94,44393.4175
2015-02-12 14:00:00,55.95,55.98,55.83,55.84,45158.82127822426,55.95,55.98,55.83,55.84,45158.8213
2015-02-12 14:30:00,55.83,56.07,55.83,56.04,33422.63043755581,55.83,56.07,55.83,56.04,33422.6304
2015-02-12 15:00:00,56.05,56.06,55.89,55.89,76285.24046434494,56.05,56.06,55.89,55.89,76285.2405
2015-02-12 15:30:00,55.9,55.97,55.83,55.84,251817.83390738617,55.9,55.97,55.83,55.84,251817.8339
2015-02-13 09:30:00,55.85,56.0,55.66,55.89,38780.45669090445,55.85,56.0,55.66,55.89,38780.4567
2015-02-13 10:00:00,55.9,55.94,55.73,55.94,61742.56920525578,55.9,55.94,55.73,55.94,61742.5692
2015-02-13 10:30:00,55.92,55.95,55.78,55.94,19645.36292894502,55.92,55.95,55.78,55.94,19645.3629
2015-02-13 11:00:00,55.9,55.97,55.8,55.82,75774.97129735936,55.9,55.97,55.8,55.82,75774.9713
2015-02-13 11:30:00,55.85,55.93,55.77,55.92,40056.129608368414,55.85,55.93,55.77,55.92,40056.1296
2015-02-13 12:00:00,55.92,55.93,55.81,55.84,26533.99668325041,55.92,55.93,55.81,55.84,26533.9967
2015-02-13 12:30:00,55.81,55.85,55.77,55.81,18624.82459497385,55.81,55.85,55.77,55.81,18624.8246
2015-02-13 13:00:00,55.82,55.84,55.78,55.81,21686.43959688736,55.82,55.84,55.78,55.81,21686.4396
2015-02-13 13:30:00,55.8,55.85,55.77,55.82,22962.11251435132,55.8,55.85,55.77,55.82,22962.1125
2015-02-13 14:00:00,55.81,55.9,55.78,55.86,29340.47710167113,55.81,55.9,55.78,55.86,29340.4771
2015-02-13 14:30:00,55.85,55.88,55.82,55.85,40056.129608368414,55.85,55.88,55.82,55.85,40056.1296
2015-02-13 15:00:00,55.86,56.01,55.85,55.99,36994.5146064549,55.86,56.01,55.85,55.99,36994.5146
2015-02-13 15:30:00,55.99,56.14,55.95,56.12,83939.27796912871,55.99,56.14,55.95,56.12,83939.278
2015-02-17 09:30:00,55.98,56.1,55.75,56.08,59446.35795382065,55.98,56.1,55.75,56.08,59446.358
2015-02-17 10:00:00,56.04,56.09,55.96,56.01,55619.33920142875,56.04,56.09,55.96,56.01,55619.3392
2015-02-17 10:30:00,55.99,56.04,55.7,55.74,30616.150019135097,55.99,56.04,55.7,55.74,30616.15
2015-02-17 11:00:00,55.76,55.89,55.75,55.81,35463.70710549815,55.76,55.89,55.75,55.81,35463.7071
2015-02-17 11:30:00,55.84,55.9,55.79,55.87,33932.899604541395,55.84,55.9,55.79,55.87,33932.8996
2015-02-17 12:00:00,55.9,55.93,55.82,55.88,29085.34251817834,55.9,55.93,55.82,55.88,29085.3425
2015-02-17 12:30:00,55.89,55.96,55.88,55.94,27809.669600714376,55.89,55.96,55.88,55.94,27809.6696
2015-02-17 13:00:00,55.91,56.06,55.9,56.01,28064.80418420717,55.91,56.06,55.9,56.01,28064.8042
2015-02-17 13:30:00,56.0,56.01,55.84,55.84,29595.611685163927,56.0,56.01,55.84,55.84,29595.6117
2015-02-17 14:00:00,55.85,55.94,55.79,55.83,35208.57252200536,55.85,55.94,55.79,55.83,35208.5725
2015-02-17 14:30:00,55.85,55.95,55.81,55.81,26789.131266743207,55.85,55.95,55.81,55.81,26789.1313
2015-02-17 15:00:00,55.78,55.81,55.74,55.76,82408.47046817196,55.78,55.81,55.74,55.76,82408.4705
2015-02-17 15:30:00,55.76,55.79,55.63,55.79,153591.01926266105,55.76,55.79,55.63,55.79,153591.0193
2015-02-18 09:30:00,55.62,55.77,55.44,55.62,37504.78377344049,55.62,55.77,55.44,55.62,37504.7838
2015-02-18 10:00:00,55.62,55.65,55.43,55.43,33167.49585406302,55.62,55.65,55.43,55.43,33167.4959
2015-02-18 10:30:00,55.46,55.77,55.46,55.65,62763.10753922695,55.46,55.77,55.46,55.65,62763.1075
2015-02-18 11:00:00,55.65,55.66,55.45,55.56,54088.531700472,55.65,55.66,55.45,55.56,54088.5317
2015-02-18 11:30:00,55.54,55.55,55.43,55.48,35973.976272483735,55.54,55.55,55.43,55.48,35973.9763
2015-02-18 12:00:00,55.49,55.6,55.43,55.46,29595.611685163927,55.49,55.6,55.43,55.46,29595.6117
2015-02-18 12:30:00,55.45,55.52,55.43,55.45,36994.5146064549,55.45,55.52,55.43,55.45,36994.5146
2015-02-18 13:00:00,55.44,55.57,55.44,55.49,24492.920015308075,55.44,55.57,55.44,55.49,24492.92
2015-02-18 13:30:00,55.54,55.56,55.42,55.45,28830.207934685543,55.54,55.56,55.42,55.45,28830.2079
2015-02-18 14:00:00,55.46,55.66,55.46,55.56,47965.30169664498,55.46,55.66,55.46,55.56,47965.3017
2015-02-18 14:30:00,55.57,55.63,55.45,55.48,42352.340859803546,55.57,55.63,55.45,55.48,42352.3409
2015-02-18 15:00:00,55.49,55.56,55.49,55.5,50771.7821150657,55.49,55.56,55.49,55.5,50771.7821
2015-02-18 15:30:00,55.51,55.7,55.45,55.7,140834.29008802143,55.51,55.7,55.45,55.7,140834.2901
2015-02-19 09:30:00,55.58,55.58,55.08,55.45,83429.00880214313,55.58,55.58,55.08,55.45,83429.0088
2015-02-19 10:00:00,55.43,55.45,55.29,55.39,46434.49419568823,55.43,55.45,55.29,55.39,46434.4942
2015-02-19 10:30:00,55.41,55.43,55.31,55.36,40821.53335884679,55.41,55.43,55.31,55.36,40821.5334
2015-02-19 11:00:00,55.38,55.38,55.19,55.31,72713.35629544585,55.38,55.38,55.19,55.31,72713.3563
2015-02-19 11:30:00,55.28,55.41,55.22,55.33,67100.39545860441,55.28,55.41,55.22,55.33,67100.3955
2015-02-19 12:00:00,55.33,55.34,55.23,55.29,72458.22171195305,55.33,55.34,55.23,55.29,72458.2217
2015-02-19 12:30:00,55.27,55.27,55.1,55.21,74244.1637964026,55.27,55.27,55.1,55.21,74244.1638
2015-02-19 13:00:00,55.22,55.23,55.1,55.14,14032.402092103584,55.22,55.23,55.1,55.14,14032.4021
2015-02-19 13:30:00,55.14,55.19,55.08,55.15,18114.555427988264,55.14,55.19,55.08,55.15,18114.5554
2015-02-19 14:00:00,55.18,55.19,55.12,55.14,23217.247097844112,55.18,55.19,55.12,55.14,23217.2471
2015-02-19 14:30:00,55.14,55.18,55.09,55.15,29340.47710167113,55.14,55.18,55.09,55.15,29340.4771
2015-02-19 15:00:00,55.15,55.21,55.15,55.17,38780.45669090445,55.15,55.21,55.15,55.17,38780.4567
2015-02-19 15:30:00,55.18,55.25,55.07,55.25,88531.70047199898,55.18,55.25,55.07,55.25,88531.7005
2015-02-20 09:30:00,55.36,55.59,54.98,55.17,153335.88467916826,55.36,55.59,54.98,55.17,153335.8847
2015-02-20 10:00:00,55.21,55.39,55.19,55.29,47455.0325296594,55.21,55.39,55.19,55.29,47455.0325
2015-02-20 10:30:00,55.28,55.44,55.21,55.43,37249.6491899477,55.28,55.44,55.21,55.43,37249.6492
2015-02-20 11:00:00,55.44,55.47,55.25,55.26,85980.35463707105,55.44,55.47,55.25,55.26,85980.3546
2015-02-20 11:30:00,55.26,55.35,55.24,55.24,63273.37670621253,55.26,55.35,55.24,55.24,63273.3767
2015-02-20 12:00:00,55.27,55.61,55.22,55.59,156397.49968108177,55.27,55.61,55.22,55.59,156397.4997
2015-02-20 12:30:00,55.57,55.65,55.52,55.55,64549.049623676496,55.57,55.65,55.52,55.55,64549.0496
2015-02-20 13:00:00,55.53,55.82,55.5,55.8,92868.98839137644,55.53,55.82,55.5,55.8,92868.9884
2015-02-20 13:30:00,55.76,55.78,55.59,55.68,53833.397116979206,55.76,55.78,55.59,55.68,53833.3971
2015-02-20 14:00:00,55.65,55.71,55.61,55.7,46689.62877918102,55.65,55.71,55.61,55.7,46689.6288
2015-02-20 14:30:00,55.68,55.7,55.63,55.63,34953.437938512565,55.68,55.7,55.63,55.63,34953.4379
2015-02-20 15:00:00,55.66,55.8,55.64,55.66,49751.24378109453,55.66,55.8,55.64,55.66,49751.2438
2015-02-20 15:30:00,55.65,55.9,55.64,55.87,188034.18803418803,55.65,55.9,55.64,55.87,188034.188
2015-02-23 09:30:00,55.85,56.05,55.66,55.92,55109.07003444317,55.85,56.05,55.66,55.92,55109.07
2015-02-23 10:00:00,55.96,56.1,55.94,56.04,25513.458349279244,55.96,56.1,55.94,56.04,25513.4583
2015-02-23 10:30:00,56.04,56.1,55.9,55.94,41331.802525832376,56.04,56.1,55.9,55.94,41331.8025
2015-02-23 11:00:00,55.94,56.05,55.87,56.01,41586.93710932517,55.94,56.05,55.87,56.01,41586.9371
2015-02-23 11:30:00,56.02,56.06,55.99,56.04,13522.132925118,56.02,56.06,55.99,56.04,13522.1329
2015-02-23 12:00:00,56.07,56.14,56.01,56.02,21431.305013394565,56.07,56.14,56.01,56.02,21431.305
2015-02-23 12:30:00,56.06,56.06,55.94,55.95,24748.054598800867,56.06,56.06,55.94,55.95,24748.0546
2015-02-23 13:00:00,55.95,55.95,55.85,55.88,27299.40043372879,55.95,55.95,55.85,55.88,27299.4004
2015-02-23 13:30:00,55.94,55.94,55.85,55.86,18114.555427988264,55.94,55.94,55.85,55.86,18114.5554
2015-02-23 14:00:00,55.89,55.96,55.85,55.94,29595.611685163927,55.89,55.96,55.85,55.94,29595.6117
2015-02-23 14:30:00,55.93,55.95,55.89,55.94,25768.59293277204,55.93,55.95,55.89,55.94,25768.5929
2015-02-23 15:00:00,55.94,55.97,55.85,55.94,51537.18586554408,55.94,55.97,55.85,55.94,51537.1859
2015-02-23 15:30:00,55.94,56.07,55.94,56.07,88021.4313050134,55.94,56.07,55.94,56.07,88021.4313
2015-02-24 09:30:00,55.86,56.04,55.75,56.04,52812.85878300804,55.86,56.04,55.75,56.04,52812.8588
2015-02-24 10:00:00,55.99,56.04,55.85,55.89,20921.03584640898,55.99,56.04,55.85,55.89,20921.0358
2015-02-24 10:30:00,55.92,55.97,55.7,55.73,89807.37338946294,55.92,55.97,55.7,55.73,89807.3734
2015-02-24 11:00:00,55.7,55.76,55.66,55.68,61232.300038270194,55.7,55.76,55.66,55.68,61232.3
2015-02-24 11:30:00,55.72,55.72,55.54,55.66,29850.74626865672,55.72,55.72,55.54,55.66,29850.7463
2015-02-24 12:00:00,55.66,55.75,55.63,55.68,27044.265850236,55.66,55.75,55.63,55.68,27044.2659
2015-02-24 12:30:00,55.66,55.67,55.59,55.67,16838.8825105243,55.66,55.67,55.59,55.67,16838.8825
2015-02-24 13:00:00,55.65,55.66,55.49,55.57,51282.05128205128,55.65,55.66,55.49,55.57,51282.0513
2015-02-24 13:30:00,55.58,55.59,55.46,55.52,45669.09044520985,55.58,55.59,55.46,55.52,45669.0904
2015-02-24 14:00:00,55.52,55.58,55.52,55.53,22962.11251435132,55.52,55.58,55.52,55.53,22962.1125
2015-02-24 14:30:00,55.52,55.69,55.52,55.68,38270.18752391887,55.52,55.69,55.52,55.68,38270.1875
2015-02-24 15:00:00,55.68,55.68,55.55,55.6,56895.01211889272,55.68,55.68,55.55,55.6,56895.0121
2015-02-24 15:30:00,55.58,55.6,55.39,55.42,313050.1339456564,55.58,55.6,55.39,55.42,313050.1339
2015-02-25 09:30:00,55.42,55.6,55.23,55.26,30361.015435642305,55.42,55.6,55.23,55.26,30361.0154
2015-02-25 10:00:00,55.36,55.6,55.3,55.59,50261.51294808011,55.36,55.6,55.3,55.59,50261.5129
2015-02-25 10:30:00,55.55,55.63,55.49,55.59,7398.902921290982,55.55,55.63,55.49,55.59,7398.9029
2015-02-25 11:00:00,55.55,55.56,55.5,55.5,9695.114172726113,55.55,55.56,55.5,55.5,9695.1142
2015-02-25 11:30:00,55.49,55.56,55.36,55.39,77050.64421482332,55.49,55.56,55.36,55.39,77050.6442
2015-02-25 12:00:00,55.41,55.49,55.41,55.49,23982.65084832249,55.41,55.49,55.41,55.49,23982.6508
2015-02-25 12:30:00,55.48,55.62,55.45,55.54,28830.207934685543,55.48,55.62,55.45,55.54,28830.2079
2015-02-25 13:00:00,55.54,55.61,55.52,55.57,33422.63043755581,55.54,55.61,55.52,55.57,33422.6304
2015-02-25 13:30:00,55.58,55.63,55.52,55.52,9950.248756218904,55.58,55.63,55.52,55.52,9950.2488
2015-02-25 14:00:00,55.52,55.52,55.36,55.37,71437.68337798188,55.52,55.52,55.36,55.37,71437.6834
2015-02-25 14:30:00,55.37,55.42,55.33,55.33,32146.95752009185,55.37,55.42,55.33,55.33,32146.9575
2015-02-25 15:00:00,55.36,55.36,55.19,55.21,29340.47710167113,55.36,55.36,55.19,55.21,29340.4771
2015-02-25 15:30:00,55.21,55.35,55.21,55.27,99757.62214568185,55.21,55.35,55.21,55.27,99757.6221
2015-02-26 09:30:00,55.28,55.52,55.06,55.07,18369.690011481056,55.28,55.52,55.06,55.07,18369.69
2015-02-26 10:00:00,55.07,55.2,55.06,55.18,22962.11251435132,55.07,55.2,55.06,55.18,22962.1125
2015-02-26 10:30:00,55.17,55.27,55.09,55.14,84194.4125526215,55.17,55.27,55.09,55.14,84194.4126
2015-02-26 11:00:00,55.15,55.18,55.08,55.08,34698.30335501977,55.15,55.18,55.08,55.08,34698.3034
2015-02-26 11:30:00,55.08,55.16,55.05,55.1,25513.458349279244,55.08,55.16,55.05,55.1,25513.4583
2015-02-26 12:00:00,55.09,55.1,54.9,54.98,25258.32376578645,55.09,55.1,54.9,54.98,25258.3238
2015-02-26 12:30:00,54.95,55.15,54.95,55.12,33422.63043755581,54.95,55.15,54.95,55.12,33422.6304
2015-02-26 13:00:00,55.13,55.16,54.99,55.01,66590.12629161883,55.13,55.16,54.99,55.01,66590.1263
2015-02-26 13:30:00,55.05,55.05,54.99,55.04,15052.940426074756,55.05,55.05,54.99,55.04,15052.9404
2015-02-26 14:00:00,55.02,55.07,54.95,54.97,18369.690011481056,55.02,55.07,54.95,54.97,18369.69
2015-02-26 14:30:00,54.94,54.98,54.91,54.95,20155.632095930603,54.94,54.98,54.91,54.95,20155.6321
2015-02-26 15:00:00,54.91,55.01,54.88,54.97,32146.95752009185,54.91,55.01,54.88,54.97,32146.9575
2015-02-26 15:30:00,55.02,55.11,54.95,55.04,95675.46880979717,55.02,55.11,54.95,55.04,95675.4688
2015-02-27 09:30:00,55.13,55.16,54.74,54.85,47455.0325296594,55.13,55.16,54.74,54.85,47455.0325
2015-02-27 10:00:00,54.79,54.95,54.78,54.92,62507.97295573416,54.79,54.95,54.78,54.92,62507.973
2015-02-27 10:30:00,54.92,55.03,54.87,54.99,51026.91669855849,54.92,55.03,54.87,54.99,51026.9167
2015-02-27 11:00:00,54.99,55.15,54.95,55.09,35463.70710549815,54.99,55.15,54.95,55.09,35463.7071
2015-02-27 11:30:00,55.13,55.17,55.05,55.13,38270.18752391887,55.13,55.17,55.05,55.13,38270.1875
2015-02-27 12:00:00,55.12,55.16,55.07,55.16,29340.47710167113,55.12,55.16,55.07,55.16,29340.4771
2015-02-27 12:30:00,55.14,55.2,55.06,55.06,26278.86209975762,55.14,55.2,55.06,55.06,26278.8621
2015-02-27 13:00:00,55.08,55.12,54.99,55.1,98481.94922821788,55.08,55.12,54.99,55.1,98481.9492
2015-02-27 13:30:00,55.1,55.11,55.01,55.05,41842.07169281796,55.1,55.11,55.01,55.05,41842.0717
2015-02-27 14:00:00,55.05,55.06,54.96,55.05,56384.74295190713,55.05,55.06,54.96,55.05,56384.743
2015-02-27 14:30:00,55.05,55.07,54.93,55.01,171705.57469064932,55.05,55.07,54.93,55.01,171705.5747
2015-02-27 15:00:00,55.0,55.06,54.95,55.03,52812.85878300804,55.0,55.06,54.95,55.03,52812.8588
2015-02-27 15:30:00,55.04,55.04,54.86,54.9,100523.02589616022,55.04,55.04,54.86,54.9,100523.0259
2015-03-02 09:30:00,54.92,55.4,54.92,55.38,37504.78377344049,54.92,55.4,54.92,55.38,37504.7838
2015-03-02 10:00:00,55.36,55.56,55.32,55.5,54088.531700472,55.36,55.56,55.32,55.5,54088.5317
2015-03-02 10:30:00,55.49,55.53,55.15,55.23,47199.8979461666,55.49,55.53,55.15,55.23,47199.8979
2015-03-02 11:00:00,55.25,55.41,55.25,55.41,29340.47710167113,55.25,55.41,55.25,55.41,29340.4771
2015-03-02 11:30:00,55.41,55.48,55.41,55.45,11481.05625717566,55.41,55.48,55.41,55.45,11481.0563
2015-03-02 12:00:00,55.42,55.43,55.23,55.25,42097.20627631075,55.42,55.43,55.23,55.25,42097.2063
2015-03-02 12:30:00,55.26,55.31,55.21,55.24,10205.383339711698,55.26,55.31,55.21,55.24,10205.3833
2015-03-02 13:00:00,55.27,55.36,55.23,55.33,10970.787090190075,55.27,55.36,55.23,55.33,10970.7871
2015-03-02 13:30:00,55.34,55.38,55.27,55.38,8674.575838754943,55.34,55.38,55.27,55.38,8674.5758
2015-03-02 14:00:00,55.36,55.44,55.31,55.35,93379.25755836203,55.36,55.44,55.31,55.35,93379.2576
2015-03-02 14:30:00,55.36,55.46,55.27,55.43,15563.20959306034,55.36,55.46,55.27,55.43,15563.2096
2015-03-02 15:00:00,55.43,55.53,55.4,55.48,60466.89628779182,55.43,55.53,55.4,55.48,60466.8963
2015-03-02 15:30:00,55.46,55.66,55.45,55.61,90572.77713994132,55.46,55.66,55.45,55.61,90572.7771
2015-03-03 09:30:00,55.26,55.44,54.97,54.97,109963.00548539354,55.26,55.44,54.97,54.97,109963.0055
2015-03-03 10:00:00,55.0,55.4,54.97,55.26,73989.02921290981,55.0,55.4,54.97,55.26,73989.0292
2015-03-03 10:30:00,55.25,55.34,55.11,55.17,41842.07169281796,55.25,55.34,55.11,55.17,41842.0717
2015-03-03 11:00:00,55.15,55.24,55.11,55.18,50771.7821150657,55.15,55.24,55.11,55.18,50771.7821
2015-03-03 11:30:00,55.18,55.18,55.1,55.13,151805.0771782115,55.18,55.18,55.1,55.13,151805.0772
2015-03-03 12:00:00,55.13,55.14,55.08,55.08,30616.150019135097,55.13,55.14,55.08,55.08,30616.15
2015-03-03 12:30:00,55.11,55.11,54.98,55.06,28830.207934685543,55.11,55.11,54.98,55.06,28830.2079
2015-03-03 13:00:00,55.08,55.09,54.99,55.04,23727.516264829697,55.08,55.09,54.99,55.04,23727.5163
2015-03-03 13:30:00,55.06,55.12,55.03,55.03,26789.131266743207,55.06,55.12,55.03,55.03,26789.1313
2015-03-03 14:00:00,55.07,55.19,55.05,55.13,29340.47710167113,55.07,55.19,55.05,55.13,29340.4771
2015-03-03 14:30:00,55.12,55.14,55.01,55.05,29850.74626865672,55.12,55.14,55.01,55.05,29850.7463
2015-03-03 15:00:00,55.03,55.22,55.03,55.22,36484.24543946932,55.03,55.22,55.03,55.22,36484.2454
2015-03-03 15:30:00,55.22,55.26,55.16,55.18,85725.22005357826,55.22,55.26,55.16,55.18,85725.2201
2015-03-04 09:30:00,54.79,55.03,54.79,54.99,53323.12794999362,54.79,55.03,54.79,54.99,53323.1279
2015-03-04 10:00:00,54.93,54.98,54.7,54.7,33677.7650210486,54.93,54.98,54.7,54.7,33677.765
2015-03-04 10:30:00,54.73,54.83,54.68,54.75,43372.87919377472,54.73,54.83,54.68,54.75,43372.8792
2015-03-04 11:00:00,54.72,55.19,54.72,55.16,63528.511289705326,54.72,55.19,54.72,55.16,63528.5113
2015-03-04 11:30:00,55.14,55.2,55.02,55.11,30361.015435642305,55.14,55.2,55.02,55.11,30361.0154
2015-03-04 12:00:00,55.11,55.2,55.1,55.12,29340.47710167113,55.11,55.2,55.1,55.12,29340.4771
2015-03-04 12:30:00,55.14,55.16,55.09,55.13,34698.30335501977,55.14,55.16,55.09,55.13,34698.3034
2015-03-04 13:00:00,55.13,55.23,55.11,55.17,16838.8825105243,55.13,55.23,55.11,55.17,16838.8825
2015-03-04 13:30:00,55.19,55.23,55.14,55.16,30105.880852149512,55.19,55.23,55.14,55.16,30105.8809
2015-03-04 14:00:00,55.17,55.21,55.13,55.17,33167.49585406302,55.17,55.21,55.13,55.17,33167.4959
2015-03-04 14:30:00,55.15,55.18,55.1,55.13,32146.95752009185,55.15,55.18,55.1,55.13,32146.9575
2015-03-04 15:00:00,55.1,55.12,54.97,55.05,67865.79920908279,55.1,55.12,54.97,55.05,67865.7992
2015-03-04 15:30:00,55.04,55.23,55.03,55.21,89041.96963898456,55.04,55.23,55.03,55.21,89041.9696
2015-03-05 09:30:00,55.26,55.57,55.15,55.29,49240.97461410894,55.26,55.57,55.15,55.29,49240.9746
2015-03-05 10:00:00,55.26,55.39,55.19,55.24,92103.58464089809,55.26,55.39,55.19,55.24,92103.5846
2015-03-05 10:30:00,55.3,55.42,55.26,55.33,26533.99668325041,55.3,55.42,55.26,55.33,26533.9967
2015-03-05 11:00:00,55.31,55.41,55.23,55.3,32146.95752009185,55.31,55.41,55.23,55.3,32146.9575
2015-03-05 11:30:00,55.33,55.37,55.27,55.31,15052.940426074756,55.33,55.37,55.27,55.31,15052.9404
2015-03-05 12:00:00,55.31,55.31,55.0,55.12,47455.0325296594,55.31,55.31,55.0,55.12,47455.0325
2015-03-05 12:30:00,55.12,55.14,54.99,54.99,16838.8825105243,55.12,55.14,54.99,54.99,16838.8825
2015-03-05 13:00:00,55.01,55.03,54.94,54.99,22196.708763872943,55.01,55.03,54.94,54.99,22196.7088
2015-03-05 13:30:00,55.0,55.15,54.96,55.13,33422.63043755581,55.0,55.15,54.96,55.13,33422.6304
2015-03-05 14:00:00,55.12,55.19,55.09,55.14,28319.93876769996,55.12,55.19,55.09,55.14,28319.9388
2015-03-05 14:30:00,55.14,55.21,55.09,55.13,31891.82293659906,55.14,55.21,55.09,55.13,31891.8229
2015-03-05 15:00:00,55.14,55.17,55.05,55.14,41842.07169281796,55.14,55.17,55.05,55.14,41842.0717
2015-03-05 15:30:00,55.14,55.24,55.04,55.12,74754.43296338819,55.14,55.24,55.04,55.12,74754.433
2015-03-06 09:30:00,55.03,55.03,54.7,54.83,44138.28294425309,55.03,55.03,54.7,54.83,44138.2829
2015-03-06 10:00:00,54.83,54.99,54.73,54.79,53323.12794999362,54.83,54.99,54.73,54.79,53323.1279
2015-03-06 10:30:00,54.8,54.84,54.56,54.66,40311.264191861206,54.8,54.84,54.56,54.66,40311.2642
2015-03-06 11:00:00,54.63,54.64,54.23,54.24,79091.72088276566,54.63,54.64,54.23,54.24,79091.7209
2015-03-06 11:30:00,54.2,54.22,54.12,54.18,72203.08712846026,54.2,54.22,54.12,54.18,72203.0871
2015-03-06 12:00:00,54.14,54.29,54.11,54.11,48730.70544712336,54.14,54.29,54.11,54.11,48730.7054
2015-03-06 12:30:00,54.12,54.27,54.1,54.15,61997.70378874857,54.12,54.27,54.1,54.15,61997.7038
2015-03-06 13:00:00,54.18,54.18,54.09,54.14,31126.41918612068,54.18,54.18,54.09,54.14,31126.4192
2015-03-06 13:30:00,54.16,54.16,54.1,54.1,30616.150019135097,54.16,54.16,54.1,54.1,30616.15
2015-03-06 14:00:00,54.11,54.16,54.02,54.04,20665.901262916188,54.11,54.16,54.02,54.04,20665.9013
2015-03-06 14:30:00,54.07,54.12,53.87,53.87,37249.6491899477,54.07,54.12,53.87,53.87,37249.6492
2015-03-06 15:00:00,53.89,54.03,53.87,53.97,55109.07003444317,53.89,54.03,53.87,53.97,55109.07
2015-03-06 15:30:00,53.98,54.04,53.87,54.03,204362.80137772675,53.98,54.04,53.87,54.03,204362.8014
2015-03-09 09:30:00,54.07,54.53,54.07,54.48,65824.72254114045,54.07,54.53,54.07,54.48,65824.7225
2015-03-09 10:00:00,54.45,54.5,54.14,54.21,42862.61002678913,54.45,54.5,54.14,54.21,42862.61
2015-03-09 10:30:00,54.2,54.32,54.17,54.17,75774.97129735936,54.2,54.32,54.17,54.17,75774.9713
2015-03-09 11:00:00,54.17,54.32,54.17,54.28,29595.611685163927,54.17,54.32,54.17,54.28,29595.6117
2015-03-09 11:30:00,54.3,54.3,54.23,54.25,41842.07169281796,54.3,54.3,54.23,54.25,41842.0717
2015-03-09 12:00:00,54.25,54.28,54.21,54.23,45158.82127822426,54.25,54.28,54.21,54.23,45158.8213
2015-03-09 12:30:00,54.24,54.36,54.19,54.32,54088.531700472,54.24,54.36,54.19,54.32,54088.5317
2015-03-09 13:00:00,54.32,54.32,54.28,54.32,27554.535017221584,54.32,54.32,54.28,54.32,27554.535
2015-03-09 13:30:00,54.37,54.47,54.36,54.43,26023.72751626483,54.37,54.47,54.36,54.43,26023.7275
2015-03-09 14:00:00,54.43,54.45,54.33,54.39,33422.63043755581,54.43,54.45,54.33,54.39,33422.6304
2015-03-09 14:30:00,54.39,54.47,54.35,54.44,26789.131266743207,54.39,54.47,54.35,54.44,26789.1313
2015-03-09 15:00:00,54.41,54.44,54.39,54.4,34953.437938512565,54.41,54.44,54.39,54.4,34953.4379
2015-03-09 15:30:00,54.4,54.54,54.39,54.47,114300.29340477102,54.4,54.54,54.39,54.47,114300.2934
2015-03-10 09:30:00,53.92,54.44,53.78,53.8,50261.51294808011,53.92,54.44,53.78,53.8,50261.5129
2015-03-10 10:00:00,53.84,53.9,53.71,53.9,43628.01377726751,53.84,53.9,53.71,53.9,43628.0138
2015-03-10 10:30:00,53.89,53.98,53.78,53.98,78071.18254879449,53.89,53.98,53.78,53.98,78071.1825
2015-03-10 11:00:00,53.97,54.09,53.97,53.99,49496.10919760173,53.97,54.09,53.97,53.99,49496.1092
2015-03-10 11:30:00,54.02,54.05,53.9,53.9,95420.33422630436,54.02,54.05,53.9,53.9,95420.3342
2015-03-10 12:00:00,53.9,54.05,53.89,53.98,26533.99668325041,53.9,54.05,53.89,53.98,26533.9967
2015-03-10 12:30:00,53.97,54.02,53.91,53.99,21176.170429901773,53.97,54.02,53.91,53.99,21176.1704
2015-03-10 13:00:00,54.0,54.13,53.95,54.13,18624.82459497385,54.0,54.13,53.95,54.13,18624.8246
2015-03-10 13:30:00,54.09,54.21,54.06,54.14,39290.72585789004,54.09,54.21,54.06,54.14,39290.7259
2015-03-10 14:00:00,54.14,54.22,53.91,53.98,44138.28294425309,54.14,54.22,53.91,53.98,44138.2829
2015-03-10 14:30:00,53.98,54.12,53.98,54.0,29085.34251817834,53.98,54.12,53.98,54.0,29085.3425
2015-03-10 15:00:00,54.0,54.09,53.92,53.92,51537.18586554408,54.0,54.09,53.92,53.92,51537.1859
2015-03-10 15:30:00,53.92,53.99,53.76,53.77,132159.7142492665,53.92,53.99,53.76,53.77,132159.7142
2015-03-11 09:30:00,53.81,54.0,53.73,53.8,53578.26253348641,53.81,54.0,53.73,53.8,53578.2625
2015-03-11 10:00:00,53.8,53.82,53.54,53.61,125781.34966194668,53.8,53.82,53.54,53.61,125781.3497
2015-03-11 10:30:00,53.61,53.62,53.36,53.47,61232.300038270194,53.61,53.62,53.36,53.47,61232.3
2015-03-11 11:00:00,53.51,53.72,53.47,53.7,59701.49253731344,53.51,53.72,53.47,53.7,59701.4925
2015-03-11 11:30:00,53.72,53.72,53.56,53.56,34443.16877152698,53.72,53.72,53.56,53.56,34443.1688
2015-03-11 12:00:00,53.56,53.58,53.4,53.41,60977.1654547774,53.56,53.58,53.4,53.41,60977.1655
2015-03-11 12:30:00,53.41,53.49,53.35,53.49,48730.70544712336,53.41,53.49,53.35,53.49,48730.7054
2015-03-11 13:00:00,53.47,53.54,53.41,53.45,31891.82293659906,53.47,53.54,53.41,53.45,31891.8229
2015-03-11 13:30:00,53.43,53.44,53.35,53.42,43117.74461028192,53.43,53.44,53.35,53.42,43117.7446
2015-03-11 14:00:00,53.4,53.52,53.31,53.4,117617.04299017732,53.4,53.52,53.31,53.4,117617.043
2015-03-11 14:30:00,53.42,53.51,53.37,53.47,47965.30169664498,53.42,53.51,53.37,53.47,47965.3017
2015-03-11 15:00:00,53.47,53.52,53.45,53.49,75264.70213037377,53.47,53.52,53.45,53.49,75264.7021
2015-03-11 15:30:00,53.48,53.66,53.44,53.62,255899.98724327085,53.48,53.66,53.44,53.62,255899.9872
2015-03-12 09:30:00,53.67,54.13,53.63,54.11,46944.76336267381,53.67,54.13,53.63,54.11,46944.7634
2015-03-12 10:00:00,54.08,54.08,53.79,53.97,44138.28294425309,54.08,54.08,53.79,53.97,44138.2829
2015-03-12 10:30:00,54.04,54.05,53.87,53.88,52812.85878300804,54.04,54.05,53.87,53.88,52812.8588
2015-03-12 11:00:00,53.88,54.08,53.88,54.03,58680.95420334226,53.88,54.08,53.88,54.03,58680.9542
2015-03-12 11:30:00,54.04,54.15,54.01,54.07,26789.131266743207,54.04,54.15,54.01,54.07,26789.1313
2015-03-12 12:00:00,54.05,54.17,54.04,54.14,24748.054598800867,54.05,54.17,54.04,54.14,24748.0546
2015-03-12 12:30:00,54.18,54.18,54.09,54.13,15308.075009567548,54.18,54.18,54.09,54.13,15308.075
2015-03-12 13:00:00,54.13,54.13,54.05,54.07,15308.075009567548,54.13,54.13,54.05,54.07,15308.075
2015-03-12 13:30:00,54.06,54.19,54.02,54.18,22962.11251435132,54.06,54.19,54.02,54.18,22962.1125
2015-03-12 14:00:00,54.14,54.22,54.12,54.16,83429.00880214313,54.14,54.22,54.12,54.16,83429.0088
2015-03-12 14:30:00,54.13,54.15,54.07,54.15,25003.18918229366,54.13,54.15,54.07,54.15,25003.1892
2015-03-12 15:00:00,54.16,54.32,54.15,54.28,48220.43628013777,54.16,54.32,54.15,54.28,48220.4363
2015-03-12 15:30:00,54.3,54.3,54.19,54.23,111493.8129863503,54.3,54.3,54.19,54.23,111493.813
2015-03-13 09:30:00,53.76,54.3,53.76,54.16,68886.33754305396,53.76,54.3,53.76,54.16,68886.3375
2015-03-13 10:00:00,54.12,54.12,53.75,53.75,45924.22502870264,54.12,54.12,53.75,53.75,45924.225
2015-03-13 10:30:00,53.82,53.83,53.47,53.47,62507.97295573416,53.82,53.83,53.47,53.47,62507.973
2015-03-13 11:00:00,53.46,53.49,53.25,53.29,47710.16711315219,53.46,53.49,53.25,53.29,47710.1671
2015-03-13 11:30:00,53.28,53.31,53.2,53.31,43372.87919377472,53.28,53.31,53.2,53.31,43372.8792
2015-03-13 12:00:00,53.29,53.34,53.18,53.24,41331.802525832376,53.29,53.34,53.18,53.24,41331.8025
2015-03-13 12:30:00,53.25,53.34,53.22,53.29,41842.07169281796,53.25,53.34,53.22,53.29,41842.0717
2015-03-13 13:00:00,53.29,53.29,53.16,53.18,42352.340859803546,53.29,53.29,53.16,53.18,42352.3409
2015-03-13 13:30:00,53.18,53.36,53.17,53.29,25513.458349279244,53.18,53.36,53.17,53.29,25513.4583
2015-03-13 14:00:00,53.29,53.3,53.19,53.3,31891.82293659906,53.29,53.3,53.19,53.3,31891.8229
2015-03-13 14:30:00,53.29,53.29,53.13,53.23,31126.41918612068,53.29,53.29,53.13,53.23,31126.4192
2015-03-13 15:00:00,53.24,53.42,53.15,53.42,48985.84003061615,53.24,53.42,53.15,53.42,48985.84
2015-03-13 15:30:00,53.42,53.56,53.34,53.43,96951.14172726111,53.42,53.56,53.34,53.43,96951.1417
2015-03-16 09:30:00,53.86,55.24,53.82,55.18,537568.5674193137,53.86,55.24,53.82,55.18,537568.5674
2015-03-16 10:00:00,55.18,55.23,54.82,55.16,288046.9447633627,55.18,55.23,54.82,55.16,288046.9448
2015-03-16 10:30:00,55.17,55.18,54.72,54.74,161755.3259344304,55.17,55.18,54.72,54.74,161755.3259
2015-03-16 11:00:00,54.76,55.16,54.75,54.96,170940.17094017094,54.76,55.16,54.75,54.96,170940.1709
2015-03-16 11:30:00,54.96,54.97,54.76,54.77,128077.56091338182,54.96,54.97,54.76,54.77,128077.5609
2015-03-16 12:00:00,54.78,54.92,54.77,54.91,185227.7076157673,54.78,54.92,54.77,54.91,185227.7076
2015-03-16 12:30:00,54.91,54.91,54.7,54.82,143640.77050644215,54.91,54.91,54.7,54.82,143640.7705
2015-03-16 13:00:00,54.81,54.81,54.72,54.73,100267.89131266745,54.81,54.81,54.72,54.73,100267.8913
2015-03-16 13:30:00,54.74,54.82,54.72,54.75,108942.46715142236,54.74,54.82,54.72,54.75,108942.4672
2015-03-16 14:00:00,54.75,54.83,54.69,54.78,107411.65965046562,54.75,54.83,54.69,54.78,107411.6597
2015-03-16 14:30:00,54.78,54.83,54.7,54.71,146447.25092486286,54.78,54.83,54.7,54.71,146447.2509
2015-03-16 15:00:00,54.72,54.74,54.45,54.51,211761.70429901773,54.72,54.74,54.45,54.51,211761.7043
2015-03-16 15:30:00,54.51,54.59,54.43,54.55,536548.0290853425,54.51,54.59,54.43,54.55,536548.0291
2015-03-17 09:30:00,54.3,54.67,54.29,54.66,148233.1930093124,54.3,54.67,54.29,54.66,148233.193
2015-03-17 10:00:00,54.65,54.95,54.63,54.85,238550.83556576096,54.65,54.95,54.63,54.85,238550.8356
2015-03-17 10:30:00,54.87,54.95,54.74,54.82,135731.59841816558,54.87,54.95,54.74,54.82,135731.5984
2015-03-17 11:00:00,54.81,54.86,54.54,54.64,108687.33256792958,54.81,54.86,54.54,54.64,108687.3326
2015-03-17 11:30:00,54.68,54.83,54.59,54.7,84194.4125526215,54.68,54.83,54.59,54.7,84194.4126
2015-03-17 12:00:00,54.71,54.82,54.68,54.74,93634.39214185484,54.71,54.82,54.68,54.74,93634.3921
2015-03-17 12:30:00,54.74,54.74,54.62,54.65,55874.473784921545,54.74,54.74,54.62,54.65,55874.4738
2015-03-17 13:00:00,54.65,54.85,54.61,54.61,122464.6000765404,54.65,54.85,54.61,54.61,122464.6001
2015-03-17 13:30:00,54.62,54.78,54.57,54.77,113790.02423778544,54.62,54.78,54.57,54.77,113790.0242
2015-03-17 14:00:00,54.8,54.82,54.58,54.65,81132.797550708,54.8,54.82,54.58,54.65,81132.7976
2015-03-17 14:30:00,54.63,54.67,54.57,54.58,88021.4313050134,54.63,54.67,54.57,54.58,88021.4313
2015-03-17 15:00:00,54.58,54.68,54.47,54.48,268146.4472509249,54.58,54.68,54.47,54.48,268146.4473
2015-03-17 15:30:00,54.49,54.5,53.99,54.22,2585278.734532466,54.49,54.5,53.99,54.22,2585278.7345
2015-03-18 09:30:00,54.43,54.52,54.07,54.32,204107.666794234,54.43,54.52,54.07,54.32,204107.6668
2015-03-18 10:00:00,54.34,54.64,54.14,54.38,167113.15218777905,54.34,54.64,54.14,54.38,167113.1522
2015-03-18 10:30:00,54.38,54.57,54.35,54.54,124760.81132797552,54.38,54.57,54.35,54.54,124760.8113
2015-03-18 11:00:00,54.54,54.61,54.33,54.36,226304.3755581069,54.54,54.61,54.33,54.36,226304.3756
2015-03-18 11:30:00,54.37,54.52,54.32,54.52,118382.44674065572,54.37,54.52,54.32,54.52,118382.4467
2015-03-18 12:00:00,54.53,54.55,54.41,54.46,67865.79920908279,54.53,54.55,54.41,54.46,67865.7992
2015-03-18 12:30:00,54.46,54.47,54.26,54.26,70672.2796275035,54.46,54.47,54.26,54.26,70672.2796
2015-03-18 13:00:00,54.28,54.34,54.19,54.24,56895.01211889272,54.28,54.34,54.19,54.24,56895.0121
2015-03-18 13:30:00,54.24,54.43,54.12,54.4,68631.20295956117,54.24,54.43,54.12,54.4,68631.203
2015-03-18 14:00:00,54.46,54.86,54.46,54.61,243653.5272356168,54.46,54.86,54.46,54.61,243653.5272
2015-03-18 14:30:00,54.65,54.76,54.6,54.66,120423.52340859803,54.65,54.76,54.6,54.66,120423.5234
2015-03-18 15:00:00,54.68,54.85,54.63,54.66,286771.2718458987,54.68,54.85,54.63,54.66,286771.2718
2015-03-18 15:30:00,54.66,54.67,54.52,54.54,362546.2431432581,54.66,54.67,54.52,54.54,362546.2431
2015-03-19 09:30:00,54.52,54.67,54.35,54.61,64038.78045669091,54.52,54.67,54.35,54.61,64038.7805
2015-03-19 10:00:00,54.65,54.94,54.54,54.92,105115.44839903049,54.65,54.94,54.54,54.92,105115.4484
2015-03-19 10:30:00,54.91,55.0,54.85,54.92,124505.67674448271,54.91,55.0,54.85,54.92,124505.6767
2015-03-19 11:00:00,54.92,55.14,54.9,55.08,74754.43296338819,54.92,55.14,54.9,55.08,74754.433
2015-03-19 11:30:00,55.1,55.11,54.94,55.11,42097.20627631075,55.1,55.11,54.94,55.11,42097.2063
2015-03-19 12:00:00,55.1,55.15,55.06,55.14,75009.56754688098,55.1,55.15,55.06,55.14,75009.5675
2015-03-19 12:30:00,55.15,55.15,55.01,55.08,66334.99170812604,55.15,55.15,55.01,55.08,66334.9917
2015-03-19 13:00:00,55.08,55.26,55.07,55.23,35973.976272483735,55.08,55.26,55.07,55.23,35973.9763
2015-03-19 13:30:00,55.25,55.25,55.17,55.21,35973.976272483735,55.25,55.25,55.17,55.21,35973.9763
2015-03-19 14:00:00,55.21,55.35,55.21,55.28,42097.20627631075,55.21,55.35,55.21,55.28,42097.2063
2015-03-19 14:30:00,55.27,55.31,55.17,55.25,55619.33920142875,55.27,55.31,55.17,55.25,55619.3392
2015-03-19 15:00:00,55.25,55.29,55.17,55.25,86490.62380405664,55.25,55.29,55.17,55.25,86490.6238
2015-03-19 15:30:00,55.25,55.26,55.12,55.14,189564.9955351448,55.25,55.26,55.12,55.14,189564.9955
2015-03-20 09:30:00,55.7,55.85,55.55,55.7,466386.0186248246,55.7,55.85,55.55,55.7,466386.0186
2015-03-20 10:00:00,55.73,55.8,55.62,55.65,32912.361270570225,55.73,55.8,55.62,55.65,32912.3613
2015-03-20 10:30:00,55.63,55.74,55.5,55.74,87000.89297104222,55.63,55.74,55.5,55.74,87000.893
2015-03-20 11:00:00,55.74,55.78,55.65,55.73,52302.58961602245,55.74,55.78,55.65,55.73,52302.5896
2015-03-20 11:30:00,55.75,55.79,55.65,55.67,92358.71922439086,55.75,55.79,55.65,55.67,92358.7192
2015-03-20 12:00:00,55.7,55.71,55.65,55.67,40311.264191861206,55.7,55.71,55.65,55.67,40311.2642
2015-03-20 12:30:00,55.67,55.79,55.63,55.78,112004.08215333588,55.67,55.79,55.63,55.78,112004.0822
2015-03-20 13:00:00,55.78,55.86,55.75,55.86,40566.398775354,55.78,55.86,55.75,55.86,40566.3988
2015-03-20 13:30:00,55.85,55.88,55.8,55.85,54853.935450950376,55.85,55.88,55.8,55.85,54853.9355
2015-03-20 14:00:00,55.85,55.92,55.81,55.83,52812.85878300804,55.85,55.92,55.81,55.83,52812.8588
2015-03-20 14:30:00,55.82,55.9,55.77,55.88,49496.10919760173,55.82,55.9,55.77,55.88,49496.1092
2015-03-20 15:00:00,55.89,55.92,55.74,55.79,80622.52838372241,55.89,55.92,55.74,55.79,80622.5284
2015-03-20 15:30:00,55.79,56.08,55.79,56.07,526597.7803291236,55.79,56.08,55.79,56.07,526597.7803
2015-03-23 09:30:00,55.92,56.01,55.7,55.79,79346.85546625845,55.92,56.01,55.7,55.79,79346.8555
2015-03-23 10:00:00,55.79,55.9,55.71,55.85,95165.19964281158,55.79,55.9,55.71,55.85,95165.1996
2015-03-23 10:30:00,55.86,55.94,55.84,55.91,43628.01377726751,55.86,55.94,55.84,55.91,43628.0138
2015-03-23 11:00:00,55.89,56.03,55.88,55.9,32912.361270570225,55.89,56.03,55.88,55.9,32912.3613
2015-03-23 11:30:00,55.9,56.06,55.86,56.06,67355.5300420972,55.9,56.06,55.86,56.06,67355.53
2015-03-23 12:00:00,56.03,56.03,55.9,55.92,50261.51294808011,56.03,56.03,55.9,55.92,50261.5129
2015-03-23 12:30:00,55.92,55.97,55.78,55.8,27809.669600714376,55.92,55.97,55.78,55.8,27809.6696
2015-03-23 13:00:00,55.81,55.89,55.81,55.88,32402.092103584644,55.81,55.89,55.81,55.88,32402.0921
2015-03-23 13:30:00,55.86,55.88,55.77,55.85,43628.01377726751,55.86,55.88,55.77,55.85,43628.0138
2015-03-23 14:00:00,55.84,55.92,55.82,55.86,23472.381681336905,55.84,55.92,55.82,55.86,23472.3817
2015-03-23 14:30:00,55.85,55.88,55.78,55.85,65569.58795764766,55.85,55.88,55.78,55.85,65569.588
2015-03-23 15:00:00,55.84,55.84,55.78,55.8,45413.955861717055,55.84,55.84,55.78,55.8,45413.9559
2015-03-23 15:30:00,55.81,55.88,55.71,55.71,187013.6497002169,55.81,55.88,55.71,55.71,187013.6497
2015-03-24 09:30:00,55.56,55.77,55.24,55.66,115575.96632223498,55.56,55.77,55.24,55.66,115575.9663
2015-03-24 10:00:00,55.59,55.69,55.54,55.64,83684.14338563592,55.59,55.69,55.54,55.64,83684.1434
2015-03-24 10:30:00,55.66,55.72,55.57,55.59,79346.85546625845,55.66,55.72,55.57,55.59,79346.8555
2015-03-24 11:00:00,55.57,55.77,55.55,55.58,219926.0109707871,55.57,55.77,55.55,55.58,219926.011
2015-03-24 11:30:00,55.59,55.65,55.52,55.55,80877.6629672152,55.59,55.65,55.52,55.55,80877.663
2015-03-24 12:00:00,55.54,55.65,55.49,55.49,128077.56091338182,55.54,55.65,55.49,55.49,128077.5609
2015-03-24 12:30:00,55.49,55.49,55.26,55.28,41076.66794233958,55.49,55.49,55.26,55.28,41076.6679
2015-03-24 13:00:00,55.25,55.34,55.09,55.12,43372.87919377472,55.25,55.34,55.09,55.12,43372.8792
2015-03-24 13:30:00,55.12,55.3,55.06,55.3,59446.35795382065,55.12,55.3,55.06,55.3,59446.358
2015-03-24 14:00:00,55.3,55.3,55.14,55.2,72203.08712846026,55.3,55.3,55.14,55.2,72203.0871
2015-03-24 14:30:00,55.19,55.3,55.15,55.28,31891.82293659906,55.19,55.3,55.15,55.28,31891.8229
2015-03-24 15:00:00,55.29,55.34,55.16,55.17,71182.54879448909,55.29,55.34,55.16,55.17,71182.5488
2015-03-24 15:30:00,55.15,55.22,55.1,55.14,174256.92052557724,55.15,55.22,55.1,55.14,174256.9205
2015-03-25 09:30:00,55.28,55.36,54.98,55.01,53067.99336650083,55.28,55.36,54.98,55.01,53067.9934
2015-03-25 10:00:00,55.01,55.25,55.0,55.19,73223.62546243143,55.01,55.25,55.0,55.19,73223.6255
2015-03-25 10:30:00,55.16,55.32,55.09,55.15,60211.761704299024,55.16,55.32,55.09,55.15,60211.7617
2015-03-25 11:00:00,55.18,55.27,55.03,55.08,86745.75838754943,55.18,55.27,55.03,55.08,86745.7584
2015-03-25 11:30:00,55.07,55.09,54.62,54.73,59446.35795382065,55.07,55.09,54.62,54.73,59446.358
2015-03-25 12:00:00,54.69,54.85,54.61,54.81,64549.049623676496,54.69,54.85,54.61,54.81,64549.0496
2015-03-25 12:30:00,54.79,54.8,54.69,54.74,53833.397116979206,54.79,54.8,54.69,54.74,53833.3971
2015-03-25 13:00:00,54.73,54.75,54.49,54.54,72458.22171195305,54.73,54.75,54.49,54.54,72458.2217
2015-03-25 13:30:00,54.52,54.52,54.4,54.4,54853.935450950376,54.52,54.52,54.4,54.4,54853.9355
2015-03-25 14:00:00,54.38,54.75,54.37,54.74,86235.48922056385,54.38,54.75,54.37,54.74,86235.4892
2015-03-25 14:30:00,54.75,54.76,54.54,54.59,43372.87919377472,54.75,54.76,54.54,54.59,43372.8792
2015-03-25 15:00:00,54.61,54.61,54.45,54.45,96185.73797678277,54.61,54.61,54.45,54.45,96185.738
2015-03-25 15:30:00,54.45,54.47,54.26,54.3,189820.1301186376,54.45,54.47,54.26,54.3,189820.1301
2015-03-26 09:30:00,53.85,54.21,53.81,53.89,97461.41089424671,53.85,54.21,53.81,53.89,97461.4109
2015-03-26 10:00:00,53.86,53.93,53.67,53.88,67610.66462559,53.86,53.93,53.67,53.88,67610.6646
2015-03-26 10:30:00,53.82,54.05,53.79,53.93,68631.20295956117,53.82,54.05,53.79,53.93,68631.203
2015-03-26 11:00:00,53.92,53.94,53.68,53.8,68886.33754305396,53.92,53.94,53.68,53.8,68886.3375
2015-03-26 11:30:00,53.79,54.11,53.76,53.98,75264.70213037377,53.79,54.11,53.76,53.98,75264.7021
2015-03-26 12:00:00,54.0,54.04,53.78,53.87,48985.84003061615,54.0,54.04,53.78,53.87,48985.84
2015-03-26 12:30:00,53.85,53.97,53.77,53.95,23982.65084832249,53.85,53.97,53.77,53.95,23982.6508
2015-03-26 13:00:00,53.95,53.97,53.78,53.91,42862.61002678913,53.95,53.97,53.78,53.91,42862.61
2015-03-26 13:30:00,53.9,54.18,53.87,54.09,44393.417527745885,53.9,54.18,53.87,54.09,44393.4175
2015-03-26 14:00:00,54.09,54.09,53.85,53.85,42607.47544329634,54.09,54.09,53.85,53.85,42607.4754
2015-03-26 14:30:00,53.85,53.98,53.78,53.84,49240.97461410894,53.85,53.98,53.78,53.84,49240.9746
2015-03-26 15:00:00,53.81,53.85,53.73,53.8,48985.84003061615,53.81,53.85,53.73,53.8,48985.84
2015-03-26 15:30:00,53.77,53.89,53.73,53.78,147978.05842581962,53.77,53.89,53.73,53.78,147978.0584
2015-03-27 09:30:00,53.69,54.31,53.58,53.95,97971.6800612323,53.69,54.31,53.58,53.95,97971.6801
2015-03-27 10:00:00,53.93,54.19,53.78,53.96,59956.62712080623,53.93,54.19,53.78,53.96,59956.6271
2015-03-27 10:30:00,53.94,54.29,53.84,54.27,75774.97129735936,53.94,54.29,53.84,54.27,75774.9713
2015-03-27 11:00:00,54.25,54.33,54.09,54.12,61742.56920525578,54.25,54.33,54.09,54.12,61742.5692
2015-03-27 11:30:00,54.16,54.2,53.97,54.04,60977.1654547774,54.16,54.2,53.97,54.04,60977.1655
2015-03-27 12:00:00,54.07,54.29,54.03,54.2,66845.26087511162,54.07,54.29,54.03,54.2,66845.2609
2015-03-27 12:30:00,54.21,54.33,54.17,54.32,36484.24543946932,54.21,54.33,54.17,54.32,36484.2454
2015-03-27 13:00:00,54.34,54.37,54.18,54.24,54343.66628396479,54.34,54.37,54.18,54.24,54343.6663
2015-03-27 13:30:00,54.26,54.36,54.2,54.34,57660.41586937109,54.26,54.36,54.2,54.34,57660.4159
2015-03-27 14:00:00,54.35,54.45,54.27,54.36,86235.48922056385,54.35,54.45,54.27,54.36,86235.4892
2015-03-27 14:30:00,54.36,54.42,54.33,54.37,64804.18420716929,54.36,54.42,54.33,54.37,64804.1842
2015-03-27 15:00:00,54.37,54.41,54.33,54.39,76540.37504783773,54.37,54.41,54.33,54.39,76540.375
2015-03-27 15:30:00,54.38,54.48,54.34,54.44,278862.09975762217,54.38,54.48,54.34,54.44,278862.0998
2015-03-30 09:30:00,54.81,54.95,54.65,54.91,57915.550452863885,54.81,54.95,54.65,54.91,57915.5505
2015-03-30 10:00:00,54.96,55.05,54.91,55.02,62763.10753922695,54.96,55.05,54.91,55.02,62763.1075
2015-03-30 10:30:00,55.05,55.14,55.01,55.07,78326.31713228728,55.05,55.14,55.01,55.07,78326.3171
2015-03-30 11:00:00,55.09,55.14,54.99,55.1,44648.55211123868,55.09,55.14,54.99,55.1,44648.5521
2015-03-30 11:30:00,55.1,55.16,55.05,55.09,40056.129608368414,55.1,55.16,55.05,55.09,40056.1296
2015-03-30 12:00:00,55.1,55.21,55.07,55.19,27299.40043372879,55.1,55.21,55.07,55.19,27299.4004
2015-03-30 12:30:00,55.18,55.22,55.13,55.19,28830.207934685543,55.18,55.22,55.13,55.19,28830.2079
2015-03-30 13:00:00,55.18,55.26,55.15,55.25,36229.11085597653,55.18,55.26,55.15,55.25,36229.1109
2015-03-30 13:30:00,55.25,55.28,55.16,55.24,32402.092103584644,55.25,55.28,55.16,55.24,32402.0921
2015-03-30 14:00:00,55.22,55.29,55.19,55.19,35208.57252200536,55.22,55.29,55.19,55.19,35208.5725
2015-03-30 14:30:00,55.2,55.25,55.13,55.25,51537.18586554408,55.2,55.25,55.13,55.25,51537.1859
2015-03-30 15:00:00,55.26,55.3,55.17,55.2,67610.66462559,55.26,55.3,55.17,55.2,67610.6646
2015-03-30 15:30:00,55.2,55.24,55.16,55.21,117106.77382319172,55.2,55.24,55.16,55.21,117106.7738
2015-03-31 09:30:00,55.04,55.41,54.9,55.34,115575.96632223498,55.04,55.41,54.9,55.34,115575.9663
2015-03-31 10:00:00,55.36,55.45,55.21,55.36,83429.00880214313,55.36,55.45,55.21,55.36,83429.0088
2015-03-31 10:30:00,55.36,55.45,55.29,55.29,57660.41586937109,55.36,55.45,55.29,55.29,57660.4159
2015-03-31 11:00:00,55.33,55.46,55.27,55.39,22451.84334736573,55.33,55.46,55.27,55.39,22451.8433
2015-03-31 11:30:00,55.37,55.38,55.09,55.09,39035.59127439725,55.37,55.38,55.09,55.09,39035.5913
2015-03-31 12:00:00,55.08,55.11,54.98,55.07,19390.228345452226,55.08,55.11,54.98,55.07,19390.2283
2015-03-31 12:30:00,55.07,55.17,55.06,55.14,21941.57418038015,55.07,55.17,55.06,55.14,21941.5742
2015-03-31 13:00:00,55.13,55.16,55.01,55.02,36229.11085597653,55.13,55.16,55.01,55.02,36229.1109
2015-03-31 13:30:00,55.01,55.09,54.94,54.94,31636.688353106267,55.01,55.09,54.94,54.94,31636.6884
2015-03-31 14:00:00,54.95,55.07,54.95,55.03,38270.18752391887,54.95,55.07,54.95,55.03,38270.1875
2015-03-31 14:30:00,55.03,55.14,55.01,55.13,33677.7650210486,55.03,55.14,55.01,55.13,33677.765
2015-03-31 15:00:00,55.13,55.14,54.77,54.8,55619.33920142875,55.13,55.14,54.77,54.8,55619.3392
2015-03-31 15:30:00,54.81,54.85,54.7,54.72,145426.7125908917,54.81,54.85,54.7,54.72,145426.7126
2015-04-01 09:30:00,54.8,54.8,53.8,53.97,93379.25755836203,54.8,54.8,53.8,53.97,93379.2576
2015-04-01 10:00:00,53.94,54.1,53.88,53.97,133690.52175022324,53.94,54.1,53.88,53.97,133690.5218
2015-04-01 10:30:00,53.96,54.13,53.78,54.12,62252.83837224136,53.96,54.13,53.78,54.12,62252.8384
2015-04-01 11:00:00,54.12,54.31,54.07,54.13,67610.66462559,54.12,54.31,54.07,54.13,67610.6646
2015-04-01 11:30:00,54.18,54.31,54.06,54.06,58936.088786835055,54.18,54.31,54.06,54.06,58936.0888
2015-04-01 12:00:00,54.05,54.14,54.03,54.14,67100.39545860441,54.05,54.14,54.03,54.14,67100.3955
2015-04-01 12:30:00,54.12,54.13,54.01,54.03,38270.18752391887,54.12,54.13,54.01,54.03,38270.1875
2015-04-01 13:00:00,54.01,54.17,54.01,54.11,34698.30335501977,54.01,54.17,54.01,54.11,34698.3034
2015-04-01 13:30:00,54.11,54.14,54.02,54.03,104605.1792320449,54.11,54.14,54.02,54.03,104605.1792
2015-04-01 14:00:00,54.05,54.07,53.83,53.89,101543.5642301314,54.05,54.07,53.83,53.89,101543.5642
2015-04-01 14:30:00,53.88,53.98,53.85,53.94,39545.86044138283,53.88,53.98,53.85,53.94,39545.8604
2015-04-01 15:00:00,53.93,54.0,53.88,53.99,83173.87421865034,53.93,54.0,53.88,53.99,83173.8742
2015-04-01 15:30:00,53.98,54.21,53.91,54.18,213037.3772164817,53.98,54.21,53.91,54.18,213037.3772
2015-04-02 09:30:00,54.23,54.65,53.9,54.63,139558.61717055747,54.23,54.65,53.9,54.63,139558.6172
2015-04-02 10:00:00,54.63,54.96,54.6,54.79,112769.48590381426,54.63,54.96,54.6,54.79,112769.4859
2015-04-02 10:30:00,54.79,54.9,54.68,54.72,64549.049623676496,54.79,54.9,54.68,54.72,64549.0496
2015-04-02 11:00:00,54.7,54.93,54.7,54.85,51792.32044903687,54.7,54.93,54.7,54.85,51792.3204
2015-04-02 11:30:00,54.85,54.94,54.72,54.72,57150.14670238551,54.85,54.94,54.72,54.72,57150.1467
2015-04-02 12:00:00,54.71,54.71,54.55,54.6,38015.05294042608,54.71,54.71,54.55,54.6,38015.0529
2015-04-02 12:30:00,54.58,54.73,54.58,54.59,37504.78377344049,54.58,54.73,54.58,54.59,37504.7838
2015-04-02 13:00:00,54.57,54.76,54.55,54.71,28830.207934685543,54.57,54.76,54.55,54.71,28830.2079
2015-04-02 13:30:00,54.72,54.78,54.69,54.73,31126.41918612068,54.72,54.78,54.69,54.73,31126.4192
2015-04-02 14:00:00,54.72,54.85,54.69,54.76,33167.49585406302,54.72,54.85,54.69,54.76,33167.4959
2015-04-02 14:30:00,54.74,54.78,54.57,54.66,29850.74626865672,54.74,54.78,54.57,54.66,29850.7463
2015-04-02 15:00:00,54.65,54.73,54.64,54.68,43883.1483607603,54.65,54.73,54.64,54.68,43883.1484
2015-04-02 15:30:00,54.68,54.77,54.61,54.61,125271.0804949611,54.68,54.77,54.61,54.61,125271.0805
2015-04-06 09:30:00,54.24,54.55,53.91,54.43,65824.72254114045,54.24,54.55,53.91,54.43,65824.7225
2015-04-06 10:00:00,54.46,54.8,54.38,54.8,91848.45005740528,54.46,54.8,54.38,54.8,91848.4501
2015-04-06 10:30:00,54.8,55.05,54.79,55.0,110728.40923587192,54.8,55.05,54.79,55.0,110728.4092
2015-04-06 11:00:00,55.01,55.13,54.98,55.11,73989.02921290981,55.01,55.13,54.98,55.11,73989.0292
2015-04-06 11:30:00,55.12,55.15,55.06,55.14,42097.20627631075,55.12,55.15,55.06,55.14,42097.2063
2015-04-06 12:00:00,55.15,55.32,55.13,55.28,43883.1483607603,55.15,55.32,55.13,55.28,43883.1484
2015-04-06 12:30:00,55.28,55.4,55.23,55.37,36229.11085597653,55.28,55.4,55.23,55.37,36229.1109
2015-04-06 13:00:00,55.4,55.42,55.27,55.3,44138.28294425309,55.4,55.42,55.27,55.3,44138.2829
2015-04-06 13:30:00,55.31,55.31,55.16,55.17,36484.24543946932,55.31,55.31,55.16,55.17,36484.2454
2015-04-06 14:00:00,55.2,55.21,55.08,55.16,35208.57252200536,55.2,55.21,55.08,55.16,35208.5725
2015-04-06 14:30:00,55.18,55.26,55.15,55.2,40311.264191861206,55.18,55.26,55.15,55.2,40311.2642
2015-04-06 15:00:00,55.2,55.23,55.13,55.17,68120.93379257558,55.2,55.23,55.13,55.17,68120.9338
2015-04-06 15:30:00,55.17,55.18,54.99,55.0,193902.28345452223,55.17,55.18,54.99,55.0,193902.2835
2015-04-07 09:30:00,55.03,55.48,55.03,55.26,74244.1637964026,55.03,55.48,55.03,55.26,74244.1638
2015-04-07 10:00:00,55.25,55.51,55.24,55.48,87256.02755453502,55.25,55.51,55.24,55.48,87256.0276
2015-04-07 10:30:00,55.48,55.59,55.42,55.46,43883.1483607603,55.48,55.59,55.42,55.46,43883.1484
2015-04-07 11:00:00,55.46,55.47,55.34,55.41,78071.18254879449,55.46,55.47,55.34,55.41,78071.1825
2015-04-07 11:30:00,55.41,55.5,55.38,55.46,25768.59293277204,55.41,55.5,55.38,55.46,25768.5929
2015-04-07 12:00:00,55.47,55.6,55.47,55.58,26278.86209975762,55.47,55.6,55.47,55.58,26278.8621
2015-04-07 12:30:00,55.59,55.63,55.4,55.43,43372.87919377472,55.59,55.63,55.4,55.43,43372.8792
2015-04-07 13:00:00,55.44,55.46,55.4,55.41,38525.32210741166,55.44,55.46,55.4,55.41,38525.3221
2015-04-07 13:30:00,55.4,55.4,55.31,55.34,46689.62877918102,55.4,55.4,55.31,55.34,46689.6288
2015-04-07 14:00:00,55.34,55.36,55.25,55.25,54598.80086745758,55.34,55.36,55.25,55.25,54598.8009
2015-04-07 14:30:00,55.26,55.26,55.15,55.19,36484.24543946932,55.26,55.26,55.15,55.19,36484.2454
2015-04-07 15:00:00,55.21,55.21,55.04,55.12,54598.80086745758,55.21,55.21,55.04,55.12,54598.8009
2015-04-07 15:30:00,55.12,55.13,54.82,54.82,186503.38053323128,55.12,55.13,54.82,54.82,186503.3805
2015-04-08 09:30:00,54.85,55.61,54.85,54.98,189564.9955351448,54.85,55.61,54.85,54.98,189564.9955
2015-04-08 10:00:00,54.98,54.98,54.77,54.85,71947.95254496747,54.98,54.98,54.77,54.85,71947.9525
2015-04-08 10:30:00,54.82,54.89,54.62,54.87,63528.511289705326,54.82,54.89,54.62,54.87,63528.5113
2015-04-08 11:00:00,54.85,54.99,54.81,54.97,62763.10753922695,54.85,54.99,54.81,54.97,62763.1075
2015-04-08 11:30:00,54.96,55.02,54.87,54.91,64293.9150401837,54.96,55.02,54.87,54.91,64293.915
2015-04-08 12:00:00,54.91,54.92,54.82,54.89,78071.18254879449,54.91,54.92,54.82,54.89,78071.1825
2015-04-08 12:30:00,54.87,54.93,54.83,54.87,30361.015435642305,54.87,54.93,54.83,54.87,30361.0154
2015-04-08 13:00:00,54.89,54.97,54.82,54.9,50771.7821150657,54.89,54.97,54.82,54.9,50771.7821
2015-04-08 13:30:00,54.89,54.94,54.82,54.87,20921.03584640898,54.89,54.94,54.82,54.87,20921.0358
2015-04-08 14:00:00,54.88,54.98,54.68,54.9,56639.87753539992,54.88,54.98,54.68,54.9,56639.8775
2015-04-08 14:30:00,54.89,54.96,54.81,54.86,40566.398775354,54.89,54.96,54.81,54.86,40566.3988
2015-04-08 15:00:00,54.92,54.95,54.85,54.92,78326.31713228728,54.92,54.95,54.85,54.92,78326.3171
2015-04-08 15:30:00,54.9,54.94,54.85,54.92,160224.51843347366,54.9,54.94,54.85,54.92,160224.5184
2015-04-09 09:30:00,54.78,55.13,54.7,55.05,95165.19964281158,54.78,55.13,54.7,55.05,95165.1996
2015-04-09 10:00:00,55.1,55.18,54.98,55.18,117872.17757367012,55.1,55.18,54.98,55.18,117872.1776
2015-04-09 10:30:00,55.14,55.19,55.1,55.15,50006.37836458732,55.14,55.19,55.1,55.15,50006.3784
2015-04-09 11:00:00,55.16,55.21,54.9,55.08,76030.10588085215,55.16,55.21,54.9,55.08,76030.1059
2015-04-09 11:30:00,55.08,55.2,55.06,55.13,45158.82127822426,55.08,55.2,55.06,55.13,45158.8213
2015-04-09 12:00:00,55.13,55.21,55.08,55.21,55364.20461793596,55.13,55.21,55.08,55.21,55364.2046
2015-04-09 12:30:00,55.22,55.37,55.19,55.36,39545.86044138283,55.22,55.37,55.19,55.36,39545.8604
2015-04-09 13:00:00,55.37,55.39,55.29,55.32,43628.01377726751,55.37,55.39,55.29,55.32,43628.0138
2015-04-09 13:30:00,55.33,55.34,55.23,55.25,29340.47710167113,55.33,55.34,55.23,55.25,29340.4771
2015-04-09 14:00:00,55.25,55.26,55.15,55.21,41842.07169281796,55.25,55.26,55.15,55.21,41842.0717
2015-04-09 14:30:00,55.22,55.33,55.19,55.32,40566.398775354,55.22,55.33,55.19,55.32,40566.3988
2015-04-09 15:00:00,55.32,55.52,55.32,55.51,68376.06837606838,55.32,55.52,55.32,55.51,68376.0684
2015-04-09 15:30:00,55.52,55.59,55.39,55.55,184207.1692817961,55.52,55.59,55.39,55.55,184207.1693
2015-04-10 09:30:00,55.66,55.66,55.46,55.46,69651.74129353234,55.66,55.66,55.46,55.46,69651.7413
2015-04-10 10:00:00,55.46,55.61,55.41,55.55,53067.99336650083,55.46,55.61,55.41,55.55,53067.9934
2015-04-10 10:30:00,55.58,55.84,55.58,55.83,93379.25755836203,55.58,55.84,55.58,55.83,93379.2576
2015-04-10 11:00:00,55.8,55.82,55.72,55.74,77050.64421482332,55.8,55.82,55.72,55.74,77050.6442
2015-04-10 11:30:00,55.74,55.83,55.73,55.79,93379.25755836203,55.74,55.83,55.73,55.79,93379.2576
2015-04-10 12:00:00,55.79,55.79,55.66,55.69,25003.18918229366,55.79,55.79,55.66,55.69,25003.1892
2015-04-10 12:30:00,55.69,55.77,55.64,55.72,42607.47544329634,55.69,55.77,55.64,55.72,42607.4754
2015-04-10 13:00:00,55.72,55.72,55.62,55.63,31891.82293659906,55.72,55.72,55.62,55.63,31891.8229
2015-04-10 13:30:00,55.63,55.67,55.61,55.66,33422.63043755581,55.63,55.67,55.61,55.66,33422.6304
2015-04-10 14:00:00,55.67,55.71,55.55,55.56,45158.82127822426,55.67,55.71,55.55,55.56,45158.8213
2015-04-10 14:30:00,55.55,55.59,55.5,55.5,43628.01377726751,55.55,55.59,55.5,55.5,43628.0138
2015-04-10 15:00:00,55.5,55.52,55.39,55.41,65569.58795764766,55.5,55.52,55.39,55.41,65569.588
2015-04-10 15:30:00,55.43,55.61,55.41,55.61,235234.08598035463,55.43,55.61,55.41,55.61,235234.086
2015-04-13 09:30:00,55.62,55.89,55.62,55.85,62252.83837224136,55.62,55.89,55.62,55.85,62252.8384
2015-04-13 10:00:00,55.82,56.07,55.77,56.06,117617.04299017732,55.82,56.07,55.77,56.06,117617.043
2015-04-13 10:30:00,56.06,56.09,55.96,55.96,76540.37504783773,56.06,56.09,55.96,55.96,76540.375
2015-04-13 11:00:00,55.97,56.06,55.97,56.03,36484.24543946932,55.97,56.06,55.97,56.03,36484.2454
2015-04-13 11:30:00,56.03,56.11,56.01,56.04,58170.68503635668,56.03,56.11,56.01,56.04,58170.685
2015-04-13 12:00:00,56.06,56.07,55.89,55.92,47710.16711315219,56.06,56.07,55.89,55.92,47710.1671
2015-04-13 12:30:00,55.92,55.98,55.88,55.92,55619.33920142875,55.92,55.98,55.88,55.92,55619.3392
2015-04-13 13:00:00,55.92,55.94,55.72,55.72,35973.976272483735,55.92,55.94,55.72,55.72,35973.9763
2015-04-13 13:30:00,55.72,55.81,55.68,55.8,39545.86044138283,55.72,55.81,55.68,55.8,39545.8604
2015-04-13 14:00:00,55.8,55.81,55.74,55.78,40056.129608368414,55.8,55.81,55.74,55.78,40056.1296
2015-04-13 14:30:00,55.77,55.83,55.7,55.74,70417.14504401071,55.77,55.83,55.7,55.74,70417.145
2015-04-13 15:00:00,55.72,55.78,55.68,55.7,102819.23714759536,55.72,55.78,55.68,55.7,102819.2371
2015-04-13 15:30:00,55.7,55.79,55.65,55.72,250031.89182293665,55.7,55.79,55.65,55.72,250031.8918
2015-04-14 09:30:00,55.57,55.71,55.08,55.09,83939.27796912871,55.57,55.71,55.08,55.09,83939.278
2015-04-14 10:00:00,55.17,55.23,54.87,54.96,70162.01046051792,55.17,55.23,54.87,54.96,70162.0105
2015-04-14 10:30:00,54.95,54.96,54.75,54.89,63528.511289705326,54.95,54.96,54.75,54.89,63528.5113
2015-04-14 11:00:00,54.88,55.19,54.88,55.08,42607.47544329634,54.88,55.19,54.88,55.08,42607.4754
2015-04-14 11:30:00,55.09,55.13,55.05,55.09,34188.03418803419,55.09,55.13,55.05,55.09,34188.0342
2015-04-14 12:00:00,55.1,55.13,55.05,55.09,39545.86044138283,55.1,55.13,55.05,55.09,39545.8604
2015-04-14 12:30:00,55.11,55.2,54.99,54.99,42862.61002678913,55.11,55.2,54.99,54.99,42862.61
2015-04-14 13:00:00,55.01,55.05,54.96,55.02,52047.45503252966,55.01,55.05,54.96,55.02,52047.455
2015-04-14 13:30:00,55.04,55.05,54.93,54.93,32402.092103584644,55.04,55.05,54.93,54.93,32402.0921
2015-04-14 14:00:00,54.93,54.96,54.89,54.94,50771.7821150657,54.93,54.96,54.89,54.94,50771.7821
2015-04-14 14:30:00,54.96,54.96,54.8,54.84,74499.2983798954,54.96,54.96,54.8,54.84,74499.2984
2015-04-14 15:00:00,54.87,55.02,54.81,54.99,93889.52672534762,54.87,55.02,54.81,54.99,93889.5267
2015-04-14 15:30:00,54.99,55.13,54.97,55.1,140324.02092103584,54.99,55.13,54.97,55.1,140324.0209
2015-04-15 09:30:00,55.19,55.21,54.97,54.97,32912.361270570225,55.19,55.21,54.97,54.97,32912.3613
2015-04-15 10:00:00,54.96,55.27,54.87,55.21,112514.35132032148,54.96,55.27,54.87,55.21,112514.3513
2015-04-15 10:30:00,55.23,55.27,55.18,55.27,46689.62877918102,55.23,55.27,55.18,55.27,46689.6288
2015-04-15 11:00:00,55.28,55.3,55.11,55.14,29340.47710167113,55.28,55.3,55.11,55.14,29340.4771
2015-04-15 11:30:00,55.16,55.28,55.12,55.28,38270.18752391887,55.16,55.28,55.12,55.28,38270.1875
2015-04-15 12:00:00,55.25,55.26,55.14,55.17,33422.63043755581,55.25,55.26,55.14,55.17,33422.6304
2015-04-15 12:30:00,55.18,55.2,55.07,55.11,27299.40043372879,55.18,55.2,55.07,55.11,27299.4004
2015-04-15 13:00:00,55.1,55.22,55.06,55.22,26278.86209975762,55.1,55.22,55.06,55.22,26278.8621
2015-04-15 13:30:00,55.21,55.21,55.13,55.14,24492.920015308075,55.21,55.21,55.13,55.14,24492.92
2015-04-15 14:00:00,55.17,55.2,55.02,55.07,32402.092103584644,55.17,55.2,55.02,55.07,32402.0921
2015-04-15 14:30:00,55.07,55.07,54.98,54.98,47710.16711315219,55.07,55.07,54.98,54.98,47710.1671
2015-04-15 15:00:00,54.99,55.05,54.91,54.98,55619.33920142875,54.99,55.05,54.91,54.98,55619.3392
2015-04-15 15:30:00,54.99,55.03,54.86,54.89,125526.2150784539,54.99,55.03,54.86,54.89,125526.2151
2015-04-16 09:30:00,54.78,54.82,54.49,54.51,115320.83173874218,54.78,54.82,54.49,54.51,115320.8317
2015-04-16 10:00:00,54.52,54.69,54.51,54.56,162265.595101416,54.52,54.69,54.51,54.56,162265.5951
2015-04-16 10:30:00,54.53,54.63,54.45,54.55,55364.20461793596,54.53,54.63,54.45,54.55,55364.2046
2015-04-16 11:00:00,54.57,54.76,54.54,54.72,68886.33754305396,54.57,54.76,54.54,54.72,68886.3375
2015-04-16 11:30:00,54.75,54.82,54.69,54.79,21176.170429901773,54.75,54.82,54.69,54.79,21176.1704
2015-04-16 12:00:00,54.79,54.85,54.78,54.81,30361.015435642305,54.79,54.85,54.78,54.81,30361.0154
2015-04-16 12:30:00,54.83,54.87,54.76,54.81,17349.151677509886,54.83,54.87,54.76,54.81,17349.1517
2015-04-16 13:00:00,54.79,54.87,54.71,54.72,19135.09376195944,54.79,54.87,54.71,54.72,19135.0938
2015-04-16 13:30:00,54.73,54.89,54.73,54.88,21431.305013394565,54.73,54.89,54.73,54.88,21431.305
2015-04-16 14:00:00,54.9,54.95,54.84,54.93,29340.47710167113,54.9,54.95,54.84,54.93,29340.4771
2015-04-16 14:30:00,54.93,54.94,54.85,54.85,21176.170429901773,54.93,54.94,54.85,54.85,21176.1704
2015-04-16 15:00:00,54.85,54.99,54.84,54.88,55874.473784921545,54.85,54.99,54.84,54.88,55874.4738
2015-04-16 15:30:00,54.88,55.01,54.87,54.98,130373.77216481695,54.88,55.01,54.87,54.98,130373.7722
2015-04-17 09:30:00,54.56,54.63,54.32,54.38,116596.50465620616,54.56,54.63,54.32,54.38,116596.5047
2015-04-17 10:00:00,54.38,54.47,54.12,54.2,73733.89462941702,54.38,54.47,54.12,54.2,73733.8946
2015-04-17 10:30:00,54.21,54.27,54.08,54.1,61487.434621762986,54.21,54.27,54.08,54.1,61487.4346
2015-04-17 11:00:00,54.09,54.12,54.01,54.07,26023.72751626483,54.09,54.12,54.01,54.07,26023.7275
2015-04-17 11:30:00,54.09,54.19,54.04,54.18,25003.18918229366,54.09,54.19,54.04,54.18,25003.1892
2015-04-17 12:00:00,54.17,54.28,54.15,54.18,20155.632095930603,54.17,54.28,54.15,54.18,20155.6321
2015-04-17 12:30:00,54.17,54.22,54.11,54.2,20921.03584640898,54.17,54.22,54.11,54.2,20921.0358
2015-04-17 13:00:00,54.21,54.21,54.09,54.14,18114.555427988264,54.21,54.21,54.09,54.14,18114.5554
2015-04-17 13:30:00,54.11,54.11,53.93,53.93,29340.47710167113,54.11,54.11,53.93,53.93,29340.4771
2015-04-17 14:00:00,53.93,53.98,53.83,53.97,28830.207934685543,53.93,53.98,53.83,53.97,28830.2079
2015-04-17 14:30:00,54.0,54.02,53.91,53.97,31636.688353106267,54.0,54.02,53.91,53.97,31636.6884
2015-04-17 15:00:00,53.96,54.11,53.94,54.06,103584.64089807372,53.96,54.11,53.94,54.06,103584.6409
2015-04-17 15:30:00,54.05,54.21,54.05,54.19,174767.18969256282,54.05,54.21,54.05,54.19,174767.1897
2015-04-20 09:30:00,54.5,54.83,54.36,54.72,42352.340859803546,54.5,54.83,54.36,54.72,42352.3409
2015-04-20 10:00:00,54.74,54.79,54.58,54.72,33932.899604541395,54.74,54.79,54.58,54.72,33932.8996
2015-04-20 10:30:00,54.78,54.79,54.66,54.76,24492.920015308075,54.78,54.79,54.66,54.76,24492.92
2015-04-20 11:00:00,54.79,54.93,54.77,54.86,39290.72585789004,54.79,54.93,54.77,54.86,39290.7259
2015-04-20 11:30:00,54.86,54.92,54.8,54.9,108942.46715142236,54.86,54.92,54.8,54.9,108942.4672
2015-04-20 12:00:00,54.9,54.9,54.81,54.85,27044.265850236,54.9,54.9,54.81,54.85,27044.2659
2015-04-20 12:30:00,54.84,54.87,54.81,54.84,16328.613343538718,54.84,54.87,54.81,54.84,16328.6133
2015-04-20 13:00:00,54.84,54.88,54.75,54.78,27044.265850236,54.84,54.88,54.75,54.78,27044.2659
2015-04-20 13:30:00,54.78,54.82,54.69,54.82,42097.20627631075,54.78,54.82,54.69,54.82,42097.2063
2015-04-20 14:00:00,54.8,54.83,54.73,54.74,30361.015435642305,54.8,54.83,54.73,54.74,30361.0154
2015-04-20 14:30:00,54.73,54.73,54.67,54.71,50516.6475315729,54.73,54.73,54.67,54.71,50516.6475
2015-04-20 15:00:00,54.71,54.79,54.7,54.74,31891.82293659906,54.71,54.79,54.7,54.74,31891.8229
2015-04-20 15:30:00,54.74,54.77,54.67,54.74,85980.35463707105,54.74,54.77,54.67,54.74,85980.3546
2015-04-21 09:30:00,55.01,55.12,54.84,54.92,32146.95752009185,55.01,55.12,54.84,54.92,32146.9575
2015-04-21 10:00:00,54.99,55.03,54.85,54.9,70672.2796275035,54.99,55.03,54.85,54.9,70672.2796
2015-04-21 10:30:00,54.91,54.99,54.85,54.86,48220.43628013777,54.91,54.99,54.85,54.86,48220.4363
2015-04-21 11:00:00,54.85,54.9,54.68,54.89,105370.58298252328,54.85,54.9,54.68,54.89,105370.583
2015-04-21 11:30:00,54.89,54.99,54.86,54.91,27299.40043372879,54.89,54.99,54.86,54.91,27299.4004
2015-04-21 12:00:00,54.91,54.94,54.87,54.92,21686.43959688736,54.91,54.94,54.87,54.92,21686.4396
2015-04-21 12:30:00,54.9,54.9,54.78,54.83,17094.017094017094,54.9,54.9,54.78,54.83,17094.0171
2015-04-21 13:00:00,54.83,54.91,54.83,54.88,35718.84168899094,54.83,54.91,54.83,54.88,35718.8417
2015-04-21 13:30:00,54.88,54.91,54.79,54.82,28064.80418420717,54.88,54.91,54.79,54.82,28064.8042
2015-04-21 14:00:00,54.81,54.91,54.78,54.9,25258.32376578645,54.81,54.91,54.78,54.9,25258.3238
2015-04-21 14:30:00,54.9,54.92,54.85,54.9,39800.99502487562,54.9,54.92,54.85,54.9,39800.995
2015-04-21 15:00:00,54.9,54.92,54.83,54.87,75519.83671386656,54.9,54.92,54.83,54.87,75519.8367
2015-04-21 15:30:00,54.86,54.95,54.83,54.86,150274.26967725475,54.86,54.95,54.83,54.86,150274.2697
2015-04-22 09:30:00,54.87,54.93,54.65,54.87,126291.61882893227,54.87,54.93,54.65,54.87,126291.6188
2015-04-22 10:00:00,54.91,55.04,54.7,54.86,101543.5642301314,54.91,55.04,54.7,54.86,101543.5642
2015-04-22 10:30:00,54.86,55.09,54.79,54.96,39800.99502487562,54.86,55.09,54.79,54.96,39800.995
2015-04-22 11:00:00,54.99,55.09,54.93,55.01,44903.68669473147,54.99,55.09,54.93,55.01,44903.6867
2015-04-22 11:30:00,55.03,55.1,54.95,55.1,30616.150019135097,55.03,55.1,54.95,55.1,30616.15
2015-04-22 12:00:00,55.11,55.14,54.99,55.08,33932.899604541395,55.11,55.14,54.99,55.08,33932.8996
2015-04-22 12:30:00,55.09,55.18,55.05,55.14,30616.150019135097,55.09,55.18,55.05,55.14,30616.15
2015-04-22 13:00:00,55.15,55.19,55.07,55.13,26789.131266743207,55.15,55.19,55.07,55.13,26789.1313
2015-04-22 13:30:00,55.12,55.22,55.08,55.22,31636.688353106267,55.12,55.22,55.08,55.22,31636.6884
2015-04-22 14:00:00,55.19,55.3,55.17,55.26,32657.22668707744,55.19,55.3,55.17,55.26,32657.2267
2015-04-22 14:30:00,55.25,55.34,55.24,55.26,38780.45669090445,55.25,55.34,55.24,55.26,38780.4567
2015-04-22 15:00:00,55.24,55.37,55.24,55.34,57405.2812858783,55.24,55.37,55.24,55.34,57405.2813
2015-04-22 15:30:00,55.36,55.37,55.29,55.32,127312.15716290344,55.36,55.37,55.29,55.32,127312.1572
2015-04-23 09:30:00,55.34,55.48,55.14,55.32,35973.976272483735,55.34,55.48,55.14,55.32,35973.9763
2015-04-23 10:00:00,55.39,55.48,55.18,55.35,35208.57252200536,55.39,55.48,55.18,55.35,35208.5725
2015-04-23 10:30:00,55.37,55.43,55.33,55.36,36994.5146064549,55.37,55.43,55.33,55.36,36994.5146
2015-04-23 11:00:00,55.36,55.53,55.36,55.5,49240.97461410894,55.36,55.53,55.36,55.5,49240.9746
2015-04-23 11:30:00,55.5,55.63,55.42,55.59,26533.99668325041,55.5,55.63,55.42,55.59,26533.9967
2015-04-23 12:00:00,55.59,55.72,55.57,55.71,25003.18918229366,55.59,55.72,55.57,55.71,25003.1892
2015-04-23 12:30:00,55.73,55.92,55.71,55.86,30616.150019135097,55.73,55.92,55.71,55.86,30616.15
2015-04-23 13:00:00,55.86,55.86,55.71,55.75,32402.092103584644,55.86,55.86,55.71,55.75,32402.0921
2015-04-23 13:30:00,55.78,55.78,55.63,55.66,25258.32376578645,55.78,55.78,55.63,55.66,25258.3238
2015-04-23 14:00:00,55.67,55.81,55.66,55.77,33422.63043755581,55.67,55.81,55.66,55.77,33422.6304
2015-04-23 14:30:00,55.75,55.76,55.68,55.73,28575.07335119276,55.75,55.76,55.68,55.73,28575.0734
2015-04-23 15:00:00,55.74,55.85,55.73,55.79,51537.18586554408,55.74,55.85,55.73,55.79,51537.1859
2015-04-23 15:30:00,55.8,55.8,55.58,55.59,127822.42632988904,55.8,55.8,55.58,55.59,127822.4263
2015-04-24 09:30:00,55.62,55.62,55.05,55.46,47965.30169664498,55.62,55.62,55.05,55.46,47965.3017
2015-04-24 10:00:00,55.47,55.58,55.35,55.52,39035.59127439725,55.47,55.58,55.35,55.52,39035.5913
2015-04-24 10:30:00,55.55,55.79,55.52,55.74,58680.95420334226,55.55,55.79,55.52,55.74,58680.9542
2015-04-24 11:00:00,55.75,55.83,55.73,55.81,120423.52340859803,55.75,55.83,55.73,55.81,120423.5234
2015-04-24 11:30:00,55.79,55.83,55.7,55.76,17859.42084449547,55.79,55.83,55.7,55.76,17859.4208
2015-04-24 12:00:00,55.74,55.76,55.69,55.74,101288.4296466386,55.74,55.76,55.69,55.74,101288.4296
2015-04-24 12:30:00,55.73,55.83,55.68,55.77,46179.35961219543,55.73,55.83,55.68,55.77,46179.3596
2015-04-24 13:00:00,55.79,55.9,55.77,55.89,27299.40043372879,55.79,55.9,55.77,55.89,27299.4004
2015-04-24 13:30:00,55.88,56.05,55.88,56.03,31636.688353106267,55.88,56.05,55.88,56.03,31636.6884
2015-04-24 14:00:00,56.03,56.04,55.95,55.99,55109.07003444317,56.03,56.04,55.95,55.99,55109.07
2015-04-24 14:30:00,56.01,56.15,55.98,56.07,64549.049623676496,56.01,56.15,55.98,56.07,64549.0496
2015-04-24 15:00:00,56.06,56.08,55.93,55.99,74754.43296338819,56.06,56.08,55.93,55.99,74754.433
2015-04-24 15:30:00,55.97,55.99,55.83,55.88,183441.76553131777,55.97,55.99,55.83,55.88,183441.7655
2015-04-27 09:30:00,55.9,55.98,55.64,55.92,33422.63043755581,55.9,55.98,55.64,55.92,33422.6304
2015-04-27 10:00:00,55.96,55.98,55.69,55.7,43883.1483607603,55.96,55.98,55.69,55.7,43883.1484
2015-04-27 10:30:00,55.73,55.75,55.4,55.41,31126.41918612068,55.73,55.75,55.4,55.41,31126.4192
2015-04-27 11:00:00,55.39,55.51,55.36,55.46,20921.03584640898,55.39,55.51,55.36,55.46,20921.0358
2015-04-27 11:30:00,55.48,55.48,55.18,55.18,23472.381681336905,55.48,55.48,55.18,55.18,23472.3817
2015-04-27 12:00:00,55.17,55.21,54.86,54.96,40821.53335884679,55.17,55.21,54.86,54.96,40821.5334
2015-04-27 12:30:00,54.99,55.1,54.96,55.07,28830.207934685543,54.99,55.1,54.96,55.07,28830.2079
2015-04-27 13:00:00,55.08,55.18,54.99,55.08,51026.91669855849,55.08,55.18,54.99,55.08,51026.9167
2015-04-27 13:30:00,55.08,55.14,55.05,55.09,12246.460007654036,55.08,55.14,55.05,55.09,12246.46
2015-04-27 14:00:00,55.08,55.08,54.98,55.07,26789.131266743207,55.08,55.08,54.98,55.07,26789.1313
2015-04-27 14:30:00,55.06,55.06,54.91,54.94,33422.63043755581,55.06,55.06,54.91,54.94,33422.6304
2015-04-27 15:00:00,54.96,55.04,54.86,54.93,41586.93710932517,54.96,55.04,54.86,54.93,41586.9371
2015-04-27 15:30:00,54.9,54.93,54.84,54.87,181910.958030361,54.9,54.93,54.84,54.87,181910.958
2015-04-28 09:30:00,54.78,54.87,54.6,54.63,76030.10588085215,54.78,54.87,54.6,54.63,76030.1059
2015-04-28 10:00:00,54.65,54.71,54.23,54.71,71182.54879448909,54.65,54.71,54.23,54.71,71182.5488
2015-04-28 10:30:00,54.69,54.9,54.57,54.78,84704.68171960709,54.69,54.9,54.57,54.78,84704.6817
2015-04-28 11:00:00,54.76,54.92,54.76,54.83,72713.35629544585,54.76,54.92,54.76,54.83,72713.3563
2015-04-28 11:30:00,54.86,54.93,54.75,54.83,53578.26253348641,54.86,54.93,54.75,54.83,53578.2625
2015-04-28 12:00:00,54.85,54.98,54.84,54.94,50006.37836458732,54.85,54.98,54.84,54.94,50006.3784
2015-04-28 12:30:00,54.94,54.98,54.88,54.94,48220.43628013777,54.94,54.98,54.88,54.94,48220.4363
2015-04-28 13:00:00,54.91,54.97,54.9,54.93,70417.14504401071,54.91,54.97,54.9,54.93,70417.145
2015-04-28 13:30:00,54.89,54.94,54.84,54.92,45413.955861717055,54.89,54.94,54.84,54.92,45413.9559
2015-04-28 14:00:00,54.92,54.92,54.83,54.88,58170.68503635668,54.92,54.92,54.83,54.88,58170.685
2015-04-28 14:30:00,54.86,54.94,54.82,54.87,48985.84003061615,54.86,54.94,54.82,54.87,48985.84
2015-04-28 15:00:00,54.86,54.94,54.85,54.88,64038.78045669091,54.86,54.94,54.85,54.88,64038.7805
2015-04-28 15:30:00,54.9,54.95,54.85,54.89,148998.5967597908,54.9,54.95,54.85,54.89,148998.5968
2015-04-29 09:30:00,54.51,54.87,54.51,54.71,46689.62877918102,54.51,54.87,54.51,54.71,46689.6288
2015-04-29 10:00:00,54.71,54.72,54.43,54.47,61487.434621762986,54.71,54.72,54.43,54.47,61487.4346
2015-04-29 10:30:00,54.43,54.54,54.39,54.46,54088.531700472,54.43,54.54,54.39,54.46,54088.5317
2015-04-29 11:00:00,54.47,54.63,54.47,54.54,39035.59127439725,54.47,54.63,54.47,54.54,39035.5913
2015-04-29 11:30:00,54.53,54.57,54.48,54.48,50771.7821150657,54.53,54.57,54.48,54.48,50771.7821
2015-04-29 12:00:00,54.47,54.48,54.19,54.19,45924.22502870264,54.47,54.48,54.19,54.19,45924.225
2015-04-29 12:30:00,54.18,54.34,54.16,54.32,30361.015435642305,54.18,54.34,54.16,54.32,30361.0154
2015-04-29 13:00:00,54.32,54.39,54.22,54.34,87766.2967215206,54.32,54.39,54.22,54.34,87766.2967
2015-04-29 13:30:00,54.35,54.61,54.35,54.61,32146.95752009185,54.35,54.61,54.35,54.61,32146.9575
2015-04-29 14:00:00,54.61,54.61,54.38,54.59,38270.18752391887,54.61,54.61,54.38,54.59,38270.1875
2015-04-29 14:30:00,54.58,54.7,54.56,54.59,57915.550452863885,54.58,54.7,54.56,54.59,57915.5505
2015-04-29 15:00:00,54.58,54.64,54.48,54.61,104605.1792320449,54.58,54.64,54.48,54.61,104605.1792
2015-04-29 15:30:00,54.62,54.66,54.54,54.54,168133.69052175022,54.62,54.66,54.54,54.54,168133.6905
2015-04-30 09:30:00,54.29,54.49,54.05,54.1,54853.935450950376,54.29,54.49,54.05,54.1,54853.9355
2015-04-30 10:00:00,54.07,54.23,53.98,54.09,67865.79920908279,54.07,54.23,53.98,54.09,67865.7992
2015-04-30 10:30:00,54.09,54.27,54.04,54.26,53833.397116979206,54.09,54.27,54.04,54.26,53833.3971
2015-04-30 11:00:00,54.28,54.44,54.24,54.29,84449.5471361143,54.28,54.44,54.24,54.29,84449.5471
2015-04-30 11:30:00,54.29,54.39,54.11,54.11,34698.30335501977,54.29,54.39,54.11,54.11,34698.3034
2015-04-30 12:00:00,54.13,54.15,54.03,54.03,21941.57418038015,54.13,54.15,54.03,54.03,21941.5742
2015-04-30 12:30:00,54.03,54.1,53.96,54.03,29850.74626865672,54.03,54.1,53.96,54.03,29850.7463
2015-04-30 13:00:00,54.05,54.12,53.94,54.01,38270.18752391887,54.05,54.12,53.94,54.01,38270.1875
2015-04-30 13:30:00,54.03,54.09,53.93,53.93,25768.59293277204,54.03,54.09,53.93,53.93,25768.5929
2015-04-30 14:00:00,53.93,53.95,53.71,53.8,45669.09044520985,53.93,53.95,53.71,53.8,45669.0904
2015-04-30 14:30:00,53.77,53.87,53.72,53.72,53578.26253348641,53.77,53.87,53.72,53.72,53578.2625
2015-04-30 15:00:00,53.72,53.78,53.57,53.66,70927.4142109963,53.72,53.78,53.57,53.66,70927.4142
2015-04-30 15:30:00,53.64,53.94,53.62,53.73,311264.1918612068,53.64,53.94,53.62,53.73,311264.1919
2015-05-01 09:30:00,53.77,54.27,53.66,54.02,78326.31713228728,53.77,54.27,53.66,54.02,78326.3171
2015-05-01 10:00:00,54.02,54.24,53.97,54.14,71182.54879448909,54.02,54.24,53.97,54.14,71182.5488
2015-05-01 10:30:00,54.16,54.18,53.94,54.12,71947.95254496747,54.16,54.18,53.94,54.12,71947.9525
2015-05-01 11:00:00,54.12,54.19,54.04,54.1,98737.08381171068,54.12,54.19,54.04,54.1,98737.0838
2015-05-01 11:30:00,54.09,54.11,53.73,53.94,75519.83671386656,54.09,54.11,53.73,53.94,75519.8367
2015-05-01 12:00:00,53.96,54.03,53.78,54.0,88531.70047199898,53.96,54.03,53.78,54.0,88531.7005
2015-05-01 12:30:00,54.03,54.08,53.98,54.0,75009.56754688098,54.03,54.08,53.98,54.0,75009.5675
2015-05-01 13:00:00,53.99,54.06,53.88,54.04,85980.35463707105,53.99,54.06,53.88,54.04,85980.3546
2015-05-01 13:30:00,54.04,54.27,54.0,54.25,64804.18420716929,54.04,54.27,54.0,54.25,64804.1842
2015-05-01 14:00:00,54.27,54.36,54.23,54.3,110728.40923587192,54.27,54.36,54.23,54.3,110728.4092
2015-05-01 14:30:00,54.29,54.37,54.22,54.31,61997.70378874857,54.29,54.37,54.22,54.31,61997.7038
2015-05-01 15:00:00,54.31,54.46,54.29,54.32,113279.75507079985,54.31,54.46,54.29,54.32,113279.7551
2015-05-01 15:30:00,54.32,54.47,54.31,54.47,255389.71807628527,54.32,54.47,54.31,54.47,255389.7181
2015-05-04 09:30:00,54.67,55.59,54.36,55.5,165072.0755198367,54.67,55.59,54.36,55.5,165072.0755
2015-05-04 10:00:00,55.52,55.93,55.46,55.77,245439.4693200664,55.52,55.93,55.46,55.77,245439.4693
2015-05-04 10:30:00,55.75,55.81,55.66,55.7,140324.02092103584,55.75,55.81,55.66,55.7,140324.0209
2015-05-04 11:00:00,55.73,55.79,55.2,55.3,86490.62380405664,55.73,55.79,55.2,55.3,86490.6238
2015-05-04 11:30:00,55.31,55.61,55.29,55.55,128842.9646638602,55.31,55.61,55.29,55.55,128842.9647
2015-05-04 12:00:00,55.52,55.66,55.49,55.65,57150.14670238551,55.52,55.66,55.49,55.65,57150.1467
2015-05-04 12:30:00,55.66,55.81,55.52,55.54,67865.79920908279,55.66,55.81,55.52,55.54,67865.7992
2015-05-04 13:00:00,55.51,55.68,55.48,55.68,55619.33920142875,55.51,55.68,55.48,55.68,55619.3392
2015-05-04 13:30:00,55.66,55.81,55.6,55.69,114045.15882127822,55.66,55.81,55.6,55.69,114045.1588
2015-05-04 14:00:00,55.68,55.77,55.58,55.74,84449.5471361143,55.68,55.77,55.58,55.74,84449.5471
2015-05-04 14:30:00,55.75,55.75,55.59,55.67,79091.72088276566,55.75,55.75,55.59,55.67,79091.7209
2015-05-04 15:00:00,55.67,55.73,55.52,55.66,122209.4654930476,55.67,55.73,55.52,55.66,122209.4655
2015-05-04 15:30:00,55.66,55.78,55.61,55.68,225538.9718076285,55.66,55.78,55.61,55.68,225538.9718
2015-05-05 09:30:00,55.55,55.66,55.0,55.09,125781.34966194668,55.55,55.66,55.0,55.09,125781.3497
2015-05-05 10:00:00,55.07,55.17,54.8,54.97,63273.37670621253,55.07,55.17,54.8,54.97,63273.3767
2015-05-05 10:30:00,54.98,55.05,54.79,54.85,81898.20130118637,54.98,55.05,54.79,54.85,81898.2013
2015-05-05 11:00:00,54.83,54.83,54.47,54.5,105115.44839903049,54.83,54.83,54.47,54.5,105115.4484
2015-05-05 11:30:00,54.48,54.86,54.47,54.86,67610.66462559,54.48,54.86,54.47,54.86,67610.6646
2015-05-05 12:00:00,54.88,54.9,54.74,54.78,64549.049623676496,54.88,54.9,54.74,54.78,64549.0496
2015-05-05 12:30:00,54.74,54.78,54.61,54.61,39800.99502487562,54.74,54.78,54.61,54.61,39800.995
2015-05-05 13:00:00,54.61,54.67,54.47,54.64,62763.10753922695,54.61,54.67,54.47,54.64,62763.1075
2015-05-05 13:30:00,54.64,54.73,54.57,54.65,67610.66462559,54.64,54.73,54.57,54.65,67610.6646
2015-05-05 14:00:00,54.63,54.73,54.58,54.65,46944.76336267381,54.63,54.73,54.58,54.65,46944.7634
2015-05-05 14:30:00,54.63,54.72,54.42,54.42,73989.02921290981,54.63,54.72,54.42,54.42,73989.0292
2015-05-05 15:00:00,54.42,54.48,54.36,54.4,82153.33588467917,54.42,54.48,54.36,54.4,82153.3359
2015-05-05 15:30:00,54.4,54.44,54.2,54.21,317132.28728154104,54.4,54.44,54.2,54.21,317132.2873
2015-05-06 09:30:00,54.22,54.32,53.68,53.78,84959.81630309988,54.22,54.32,53.68,53.78,84959.8163
2015-05-06 10:00:00,53.76,53.86,53.65,53.81,132159.7142492665,53.76,53.86,53.65,53.81,132159.7142
2015-05-06 10:30:00,53.77,53.78,53.58,53.78,98226.81464472508,53.77,53.78,53.58,53.78,98226.8146
2015-05-06 11:00:00,53.76,53.86,53.58,53.68,64038.78045669091,53.76,53.86,53.58,53.68,64038.7805
2015-05-06 11:30:00,53.69,53.84,53.69,53.8,56895.01211889272,53.69,53.84,53.69,53.8,56895.0121
2015-05-06 12:00:00,53.77,53.77,53.68,53.73,36229.11085597653,53.77,53.77,53.68,53.73,36229.1109
2015-05-06 12:30:00,53.71,53.77,53.6,53.66,61997.70378874857,53.71,53.77,53.6,53.66,61997.7038
2015-05-06 13:00:00,53.63,53.68,53.57,53.61,36739.38002296211,53.63,53.68,53.57,53.61,36739.38
2015-05-06 13:30:00,53.6,53.61,53.47,53.53,43117.74461028192,53.6,53.61,53.47,53.53,43117.7446
2015-05-06 14:00:00,53.51,53.54,53.37,53.41,40566.398775354,53.51,53.54,53.37,53.41,40566.3988
2015-05-06 14:30:00,53.42,53.43,53.27,53.36,44393.417527745885,53.42,53.43,53.27,53.36,44393.4175
2015-05-06 15:00:00,53.36,53.45,53.32,53.44,74754.43296338819,53.36,53.45,53.32,53.44,74754.433
2015-05-06 15:30:00,53.44,53.52,53.32,53.47,200535.7826253349,53.44,53.52,53.32,53.47,200535.7826
2015-05-07 09:30:00,53.45,53.84,53.36,53.55,91593.31547391247,53.45,53.84,53.36,53.55,91593.3155
2015-05-07 10:00:00,53.55,53.73,53.55,53.59,62763.10753922695,53.55,53.73,53.55,53.59,62763.1075
2015-05-07 10:30:00,53.61,53.78,53.49,53.7,55874.473784921545,53.61,53.78,53.49,53.7,55874.4738
2015-05-07 11:00:00,53.67,53.76,53.61,53.7,48475.57086363056,53.67,53.76,53.61,53.7,48475.5709
2015-05-07 11:30:00,53.73,53.74,53.4,53.44,108432.1979844368,53.73,53.74,53.4,53.44,108432.198
2015-05-07 12:00:00,53.49,53.64,53.47,53.64,58680.95420334226,53.49,53.64,53.47,53.64,58680.9542
2015-05-07 12:30:00,53.67,53.86,53.67,53.77,50006.37836458732,53.67,53.86,53.67,53.77,50006.3784
2015-05-07 13:00:00,53.77,53.81,53.69,53.74,63273.37670621253,53.77,53.81,53.69,53.74,63273.3767
2015-05-07 13:30:00,53.73,53.84,53.71,53.74,40056.129608368414,53.73,53.84,53.71,53.74,40056.1296
2015-05-07 14:00:00,53.75,53.81,53.72,53.76,26533.99668325041,53.75,53.81,53.72,53.76,26533.9967
2015-05-07 14:30:00,53.78,53.8,53.69,53.76,35718.84168899094,53.78,53.8,53.69,53.76,35718.8417
2015-05-07 15:00:00,53.76,53.79,53.6,53.64,60977.1654547774,53.76,53.79,53.6,53.64,60977.1655
2015-05-07 15:30:00,53.65,53.76,53.59,53.7,164051.53718586554,53.65,53.76,53.59,53.7,164051.5372
2015-05-08 09:30:00,54.23,54.63,53.71,54.28,81643.06671769358,54.23,54.63,53.71,54.28,81643.0667
2015-05-08 10:00:00,54.29,54.56,54.29,54.55,73223.62546243143,54.29,54.56,54.29,54.55,73223.6255
2015-05-08 10:30:00,54.5,54.56,54.34,54.39,64293.9150401837,54.5,54.56,54.34,54.39,64293.915
2015-05-08 11:00:00,54.36,54.48,54.27,54.32,50261.51294808011,54.36,54.48,54.27,54.32,50261.5129
2015-05-08 11:30:00,54.32,54.48,54.3,54.4,51792.32044903687,54.32,54.48,54.3,54.4,51792.3204
2015-05-08 12:00:00,54.41,54.45,54.24,54.27,60211.761704299024,54.41,54.45,54.24,54.27,60211.7617
2015-05-08 12:30:00,54.28,54.32,54.27,54.29,30105.880852149512,54.28,54.32,54.27,54.29,30105.8809
2015-05-08 13:00:00,54.3,54.36,54.18,54.2,43628.01377726751,54.3,54.36,54.18,54.2,43628.0138
2015-05-08 13:30:00,54.2,54.21,54.05,54.1,33932.899604541395,54.2,54.21,54.05,54.1,33932.8996
2015-05-08 14:00:00,54.11,54.11,53.98,53.98,64549.049623676496,54.11,54.11,53.98,53.98,64549.0496
2015-05-08 14:30:00,54.0,54.03,53.96,54.01,101288.4296466386,54.0,54.03,53.96,54.01,101288.4296
2015-05-08 15:00:00,54.01,54.19,54.01,54.16,88531.70047199898,54.01,54.19,54.01,54.16,88531.7005
2015-05-08 15:30:00,54.16,54.26,54.12,54.2,163541.26801887996,54.16,54.26,54.12,54.2,163541.268
2015-05-11 09:30:00,54.09,54.19,53.76,53.79,86490.62380405664,54.09,54.19,53.76,53.79,86490.6238
2015-05-11 10:00:00,53.85,54.21,53.82,54.17,44138.28294425309,53.85,54.21,53.82,54.17,44138.2829
2015-05-11 10:30:00,54.17,54.17,54.0,54.16,42097.20627631075,54.17,54.17,54.0,54.16,42097.2063
2015-05-11 11:00:00,54.15,54.21,54.04,54.14,31636.688353106267,54.15,54.21,54.04,54.14,31636.6884
2015-05-11 11:30:00,54.16,54.18,53.98,54.01,80112.25921673683,54.16,54.18,53.98,54.01,80112.2592
2015-05-11 12:00:00,53.99,54.02,53.81,53.84,45669.09044520985,53.99,54.02,53.81,53.84,45669.0904
2015-05-11 12:30:00,53.82,53.9,53.79,53.83,65314.45337415487,53.82,53.9,53.79,53.83,65314.4534
2015-05-11 13:00:00,53.81,53.97,53.8,53.96,35718.84168899094,53.81,53.97,53.8,53.96,35718.8417
2015-05-11 13:30:00,53.97,54.05,53.95,54.0,29085.34251817834,53.97,54.05,53.95,54.0,29085.3425
2015-05-11 14:00:00,53.99,54.06,53.78,53.82,50516.6475315729,53.99,54.06,53.78,53.82,50516.6475
2015-05-11 14:30:00,53.81,53.9,53.79,53.84,30105.880852149512,53.81,53.9,53.79,53.84,30105.8809
2015-05-11 15:00:00,53.82,53.88,53.74,53.83,56384.74295190713,53.82,53.88,53.74,53.83,56384.743
2015-05-11 15:30:00,53.83,53.93,53.83,53.87,137517.54050261513,53.83,53.93,53.83,53.87,137517.5405
2015-05-12 09:30:00,53.7,53.74,53.23,53.59,65569.58795764766,53.7,53.74,53.23,53.59,65569.588
2015-05-12 10:00:00,53.57,53.69,53.47,53.61,97461.41089424671,53.57,53.69,53.47,53.61,97461.4109
2015-05-12 10:30:00,53.59,53.96,53.59,53.95,32146.95752009185,53.59,53.96,53.59,53.95,32146.9575
2015-05-12 11:00:00,53.94,54.03,53.81,53.89,70162.01046051792,53.94,54.03,53.81,53.89,70162.0105
2015-05-12 11:30:00,53.89,54.0,53.84,53.84,33167.49585406302,53.89,54.0,53.84,53.84,33167.4959
2015-05-12 12:00:00,53.89,53.91,53.77,53.83,23217.247097844112,53.89,53.91,53.77,53.83,23217.2471
2015-05-12 12:30:00,53.82,53.91,53.81,53.88,41586.93710932517,53.82,53.91,53.81,53.88,41586.9371
2015-05-12 13:00:00,53.88,54.0,53.85,53.94,26023.72751626483,53.88,54.0,53.85,53.94,26023.7275
2015-05-12 13:30:00,53.9,53.93,53.81,53.83,23727.516264829697,53.9,53.93,53.81,53.83,23727.5163
2015-05-12 14:00:00,53.87,53.93,53.84,53.91,20155.632095930603,53.87,53.93,53.84,53.91,20155.6321
2015-05-12 14:30:00,53.94,54.05,53.94,53.94,20410.7666794234,53.94,54.05,53.94,53.94,20410.7667
2015-05-12 15:00:00,54.0,54.01,53.89,53.89,30105.880852149512,54.0,54.01,53.89,53.89,30105.8809
2015-05-12 15:30:00,53.92,53.98,53.86,53.87,142875.36675596377,53.92,53.98,53.86,53.87,142875.3668
2015-05-13 09:30:00,54.03,54.47,53.74,54.01,48985.84003061615,54.03,54.47,53.74,54.01,48985.84
2015-05-13 10:00:00,53.96,54.15,53.96,54.11,78836.58629927287,53.96,54.15,53.96,54.11,78836.5863
2015-05-13 10:30:00,54.11,54.15,53.96,53.97,73733.89462941702,54.11,54.15,53.96,53.97,73733.8946
2015-05-13 11:00:00,53.89,54.09,53.88,53.95,38015.05294042608,53.89,54.09,53.88,53.95,38015.0529
2015-05-13 11:30:00,53.97,54.08,53.92,54.08,79091.72088276566,53.97,54.08,53.92,54.08,79091.7209
2015-05-13 12:00:00,54.07,54.12,54.05,54.08,49751.24378109453,54.07,54.12,54.05,54.08,49751.2438
2015-05-13 12:30:00,54.1,54.21,54.08,54.16,35973.976272483735,54.1,54.21,54.08,54.16,35973.9763
2015-05-13 13:00:00,54.18,54.27,54.18,54.22,19900.49751243781,54.18,54.27,54.18,54.22,19900.4975
2015-05-13 13:30:00,54.25,54.27,54.12,54.15,19135.09376195944,54.25,54.27,54.12,54.15,19135.0938
2015-05-13 14:00:00,54.16,54.16,54.05,54.08,30871.28460262789,54.16,54.16,54.05,54.08,30871.2846
2015-05-13 14:30:00,54.09,54.13,54.0,54.02,30361.015435642305,54.09,54.13,54.0,54.02,30361.0154
2015-05-13 15:00:00,54.03,54.1,53.99,54.02,56639.87753539992,54.03,54.1,53.99,54.02,56639.8775
2015-05-13 15:30:00,54.03,54.1,53.99,54.05,104094.91006505932,54.03,54.1,53.99,54.05,104094.9101
2015-05-14 09:30:00,54.49,54.52,54.02,54.05,54598.80086745758,54.49,54.52,54.02,54.05,54598.8009
2015-05-14 10:00:00,54.18,54.39,54.0,54.26,106391.12131649443,54.18,54.39,54.0,54.26,106391.1213
2015-05-14 10:30:00,54.27,54.52,54.19,54.48,30105.880852149512,54.27,54.52,54.19,54.48,30105.8809
2015-05-14 11:00:00,54.52,54.57,54.48,54.54,44903.68669473147,54.52,54.57,54.48,54.54,44903.6867
2015-05-14 11:30:00,54.53,54.63,54.45,54.57,26789.131266743207,54.53,54.63,54.45,54.57,26789.1313
2015-05-14 12:00:00,54.58,54.63,54.54,54.63,27044.265850236,54.58,54.63,54.54,54.63,27044.2659
2015-05-14 12:30:00,54.63,54.79,54.62,54.76,34698.30335501977,54.63,54.79,54.62,54.76,34698.3034
2015-05-14 13:00:00,54.77,54.85,54.75,54.85,22451.84334736573,54.77,54.85,54.75,54.85,22451.8433
2015-05-14 13:30:00,54.86,54.95,54.86,54.93,19900.49751243781,54.86,54.95,54.86,54.93,19900.4975
2015-05-14 14:00:00,54.92,54.95,54.85,54.92,22196.708763872943,54.92,54.95,54.85,54.92,22196.7088
2015-05-14 14:30:00,54.92,54.98,54.9,54.97,25513.458349279244,54.92,54.98,54.9,54.97,25513.4583
2015-05-14 15:00:00,54.98,54.99,54.93,54.94,46689.62877918102,54.98,54.99,54.93,54.94,46689.6288
2015-05-14 15:30:00,54.95,55.03,54.92,55.01,115320.83173874218,54.95,55.03,54.92,55.01,115320.8317
2015-05-15 09:30:00,55.33,55.33,55.03,55.1,100778.16047965302,55.33,55.33,55.03,55.1,100778.1605
2015-05-15 10:00:00,55.12,55.12,54.91,55.07,35973.976272483735,55.12,55.12,54.91,55.07,35973.9763
2015-05-15 10:30:00,55.04,55.07,54.88,54.88,23217.247097844112,55.04,55.07,54.88,54.88,23217.2471
2015-05-15 11:00:00,54.89,54.92,54.79,54.84,21176.170429901773,54.89,54.92,54.79,54.84,21176.1704
2015-05-15 11:30:00,54.79,54.87,54.68,54.73,29085.34251817834,54.79,54.87,54.68,54.73,29085.3425
2015-05-15 12:00:00,54.74,54.83,54.67,54.82,26789.131266743207,54.74,54.83,54.67,54.82,26789.1313
2015-05-15 12:30:00,54.81,54.85,54.71,54.74,57660.41586937109,54.81,54.85,54.71,54.74,57660.4159
2015-05-15 13:00:00,54.72,54.78,54.72,54.74,22196.708763872943,54.72,54.78,54.72,54.74,22196.7088
2015-05-15 13:30:00,54.73,54.81,54.73,54.77,29085.34251817834,54.73,54.81,54.73,54.77,29085.3425
2015-05-15 14:00:00,54.78,54.78,54.68,54.74,34443.16877152698,54.78,54.78,54.68,54.74,34443.1688
2015-05-15 14:30:00,54.74,54.75,54.7,54.74,40311.264191861206,54.74,54.75,54.7,54.74,40311.2642
2015-05-15 15:00:00,54.74,54.76,54.71,54.75,45158.82127822426,54.74,54.76,54.71,54.75,45158.8213
2015-05-15 15:30:00,54.76,54.79,54.67,54.78,138027.8096696007,54.76,54.79,54.67,54.78,138027.8097
2015-05-18 09:30:00,54.78,55.05,54.75,55.01,54088.531700472,54.78,55.05,54.75,55.01,54088.5317
2015-05-18 10:00:00,54.99,55.09,54.93,54.96,77305.77879831611,54.99,55.09,54.93,54.96,77305.7788
2015-05-18 10:30:00,54.95,55.02,54.94,54.99,27554.535017221584,54.95,55.02,54.94,54.99,27554.535
2015-05-18 11:00:00,55.0,55.19,54.97,55.17,41586.93710932517,55.0,55.19,54.97,55.17,41586.9371
2015-05-18 11:30:00,55.19,55.25,55.11,55.14,21941.57418038015,55.19,55.25,55.11,55.14,21941.5742
2015-05-18 12:00:00,55.16,55.21,55.11,55.13,13777.267508610792,55.16,55.21,55.11,55.13,13777.2675
2015-05-18 12:30:00,55.11,55.2,55.11,55.18,25513.458349279244,55.11,55.2,55.11,55.18,25513.4583
2015-05-18 13:00:00,55.18,55.21,55.12,55.18,10970.787090190075,55.18,55.21,55.12,55.18,10970.7871
2015-05-18 13:30:00,55.16,55.3,55.16,55.25,35208.57252200536,55.16,55.3,55.16,55.25,35208.5725
2015-05-18 14:00:00,55.26,55.34,55.23,55.32,29850.74626865672,55.26,55.34,55.23,55.32,29850.7463
2015-05-18 14:30:00,55.31,55.35,55.28,55.33,30361.015435642305,55.31,55.35,55.28,55.33,30361.0154
2015-05-18 15:00:00,55.34,55.36,55.29,55.32,45924.22502870264,55.34,55.36,55.29,55.32,45924.225
2015-05-18 15:30:00,55.32,55.36,55.26,55.28,114810.5625717566,55.32,55.36,55.26,55.28,114810.5626
2015-05-19 09:30:00,55.26,55.46,55.07,55.33,71182.54879448909,55.26,55.46,55.07,55.33,71182.5488
2015-05-19 10:00:00,55.3,55.38,55.08,55.38,44138.28294425309,55.3,55.38,55.08,55.38,44138.2829
2015-05-19 10:30:00,55.35,55.43,55.35,55.39,17094.017094017094,55.35,55.43,55.35,55.39,17094.0171
2015-05-19 11:00:00,55.41,55.41,55.26,55.37,31636.688353106267,55.41,55.41,55.26,55.37,31636.6884
2015-05-19 11:30:00,55.36,55.43,55.35,55.41,65569.58795764766,55.36,55.43,55.35,55.41,65569.588
2015-05-19 12:00:00,55.41,55.52,55.4,55.4,32402.092103584644,55.41,55.52,55.4,55.4,32402.0921
2015-05-19 12:30:00,55.37,55.42,55.35,55.41,15818.344176553132,55.37,55.42,55.35,55.41,15818.3442
2015-05-19 13:00:00,55.42,55.49,55.39,55.47,16328.613343538718,55.42,55.49,55.39,55.47,16328.6133
2015-05-19 13:30:00,55.49,55.55,55.48,55.51,22451.84334736573,55.49,55.55,55.48,55.51,22451.8433
2015-05-19 14:00:00,55.51,55.63,55.5,55.52,54598.80086745758,55.51,55.63,55.5,55.52,54598.8009
2015-05-19 14:30:00,55.52,55.52,55.36,55.41,20155.632095930603,55.52,55.52,55.36,55.41,20155.6321
2015-05-19 15:00:00,55.41,55.41,55.21,55.27,44138.28294425309,55.41,55.41,55.21,55.27,44138.2829
2015-05-19 15:30:00,55.27,55.49,55.25,55.45,189564.9955351448,55.27,55.49,55.25,55.45,189564.9955
2015-05-20 09:30:00,55.65,55.76,55.43,55.72,143130.50133945656,55.65,55.76,55.43,55.72,143130.5013
2015-05-20 10:00:00,55.67,55.77,55.61,55.72,32657.22668707744,55.67,55.77,55.61,55.72,32657.2267
2015-05-20 10:30:00,55.72,55.84,55.72,55.78,28830.207934685543,55.72,55.84,55.72,55.78,28830.2079
2015-05-20 11:00:00,55.79,55.81,55.65,55.67,45413.955861717055,55.79,55.81,55.65,55.67,45413.9559
2015-05-20 11:30:00,55.68,55.7,55.59,55.65,47199.8979461666,55.68,55.7,55.59,55.65,47199.8979
2015-05-20 12:00:00,55.64,55.68,55.53,55.53,18369.690011481056,55.64,55.68,55.53,55.53,18369.69
2015-05-20 12:30:00,55.54,55.56,55.45,55.45,38270.18752391887,55.54,55.56,55.45,55.45,38270.1875
2015-05-20 13:00:00,55.48,55.52,55.45,55.51,28064.80418420717,55.48,55.52,55.45,55.51,28064.8042
2015-05-20 13:30:00,55.52,55.58,55.52,55.56,13522.132925118,55.52,55.58,55.52,55.56,13522.1329
2015-05-20 14:00:00,55.59,55.91,55.56,55.89,58680.95420334226,55.59,55.91,55.56,55.89,58680.9542
2015-05-20 14:30:00,55.92,55.94,55.68,55.68,43372.87919377472,55.92,55.94,55.68,55.68,43372.8792
2015-05-20 15:00:00,55.68,55.71,55.45,55.5,60722.03087128461,55.68,55.71,55.45,55.5,60722.0309
2015-05-20 15:30:00,55.52,55.53,55.37,55.37,168133.69052175022,55.52,55.53,55.37,55.37,168133.6905
2015-05-21 09:30:00,55.18,55.67,55.18,55.27,25258.32376578645,55.18,55.67,55.18,55.27,25258.3238
2015-05-21 10:00:00,55.25,55.37,55.23,55.23,65824.72254114045,55.25,55.37,55.23,55.23,65824.7225
2015-05-21 10:30:00,55.22,55.27,55.19,55.23,30871.28460262789,55.22,55.27,55.19,55.23,30871.2846
2015-05-21 11:00:00,55.25,55.47,55.25,55.47,14032.402092103584,55.25,55.47,55.25,55.47,14032.4021
2015-05-21 11:30:00,55.48,55.48,55.26,55.3,34953.437938512565,55.48,55.48,55.26,55.3,34953.4379
2015-05-21 12:00:00,55.28,55.34,55.25,55.32,16073.478760045926,55.28,55.34,55.25,55.32,16073.4788
2015-05-21 12:30:00,55.3,55.38,55.27,55.38,25513.458349279244,55.3,55.38,55.27,55.38,25513.4583
2015-05-21 13:00:00,55.41,55.42,55.34,55.39,24748.054598800867,55.41,55.42,55.34,55.39,24748.0546
2015-05-21 13:30:00,55.37,55.4,55.29,55.32,9950.248756218904,55.37,55.4,55.29,55.32,9950.2488
2015-05-21 14:00:00,55.33,55.42,55.32,55.38,19390.228345452226,55.33,55.42,55.32,55.38,19390.2283
2015-05-21 14:30:00,55.38,55.45,55.38,55.45,13522.132925118,55.38,55.45,55.38,55.45,13522.1329
2015-05-21 15:00:00,55.46,55.46,55.35,55.42,36994.5146064549,55.46,55.46,55.35,55.42,36994.5146
2015-05-21 15:30:00,55.41,55.52,55.39,55.51,147722.92384232685,55.41,55.52,55.39,55.51,147722.9238
2015-05-22 09:30:00,55.55,55.73,55.41,55.59,75009.56754688098,55.55,55.73,55.41,55.59,75009.5675
2015-05-22 10:00:00,55.6,55.75,55.57,55.74,28830.207934685543,55.6,55.75,55.57,55.74,28830.2079
2015-05-22 10:30:00,55.73,55.92,55.71,55.73,19390.228345452226,55.73,55.92,55.71,55.73,19390.2283
2015-05-22 11:00:00,55.75,55.77,55.59,55.63,79346.85546625845,55.75,55.77,55.59,55.63,79346.8555
2015-05-22 11:30:00,55.65,55.75,55.61,55.72,27044.265850236,55.65,55.75,55.61,55.72,27044.2659
2015-05-22 12:00:00,55.72,55.82,55.72,55.82,17094.017094017094,55.72,55.82,55.72,55.82,17094.0171
2015-05-22 12:30:00,55.81,55.86,55.8,55.82,16838.8825105243,55.81,55.86,55.8,55.82,16838.8825
2015-05-22 13:00:00,55.81,55.92,55.78,55.8,22451.84334736573,55.81,55.92,55.78,55.8,22451.8433
2015-05-22 13:30:00,55.82,55.86,55.77,55.78,17349.151677509886,55.82,55.86,55.77,55.78,17349.1517
2015-05-22 14:00:00,55.79,55.8,55.72,55.79,22706.977930858528,55.79,55.8,55.72,55.79,22706.9779
2015-05-22 14:30:00,55.79,55.8,55.74,55.75,28575.07335119276,55.79,55.8,55.74,55.75,28575.0734
2015-05-22 15:00:00,55.73,55.74,55.66,55.72,48730.70544712336,55.73,55.74,55.66,55.72,48730.7054
2015-05-22 15:30:00,55.72,55.77,55.66,55.66,153846.15384615384,55.72,55.77,55.66,55.66,153846.1538
2015-05-26 09:30:00,55.65,55.68,55.3,55.57,54343.66628396479,55.65,55.68,55.3,55.57,54343.6663
2015-05-26 10:00:00,55.58,55.6,55.4,55.53,66845.26087511162,55.58,55.6,55.4,55.53,66845.2609
2015-05-26 10:30:00,55.52,55.58,55.45,55.5,56895.01211889272,55.52,55.58,55.45,55.5,56895.0121
2015-05-26 11:00:00,55.5,55.54,55.37,55.45,41331.802525832376,55.5,55.54,55.37,55.45,41331.8025
2015-05-26 11:30:00,55.44,55.63,55.44,55.61,68631.20295956117,55.44,55.63,55.44,55.61,68631.203
2015-05-26 12:00:00,55.57,55.66,55.54,55.64,33932.899604541395,55.57,55.66,55.54,55.64,33932.8996
2015-05-26 12:30:00,55.64,55.66,55.54,55.63,54343.66628396479,55.64,55.66,55.54,55.63,54343.6663
2015-05-26 13:00:00,55.6,55.64,55.49,55.63,73989.02921290981,55.6,55.64,55.49,55.63,73989.0292
2015-05-26 13:30:00,55.6,55.63,55.46,55.48,58680.95420334226,55.6,55.63,55.46,55.48,58680.9542
2015-05-26 14:00:00,55.46,55.55,55.43,55.5,78071.18254879449,55.46,55.55,55.43,55.5,78071.1825
2015-05-26 14:30:00,55.51,55.54,55.41,55.45,94654.930475826,55.51,55.54,55.41,55.45,94654.9305
2015-05-26 15:00:00,55.43,55.62,55.42,55.5,88276.56588850619,55.43,55.62,55.42,55.5,88276.5659
2015-05-26 15:30:00,55.49,55.56,55.36,55.39,281413.4455925501,55.49,55.56,55.36,55.39,281413.4456
2015-05-27 09:30:00,55.52,55.52,55.21,55.33,60977.1654547774,55.52,55.52,55.21,55.33,60977.1655
2015-05-27 10:00:00,55.36,55.46,55.26,55.39,23982.65084832249,55.36,55.46,55.26,55.39,23982.6508
2015-05-27 10:30:00,55.41,55.56,55.37,55.5,29085.34251817834,55.41,55.56,55.37,55.5,29085.3425
2015-05-27 11:00:00,55.5,55.6,55.49,55.57,23982.65084832249,55.5,55.6,55.49,55.57,23982.6508
2015-05-27 11:30:00,55.56,55.71,55.55,55.59,28064.80418420717,55.56,55.71,55.55,55.59,28064.8042
2015-05-27 12:00:00,55.59,55.62,55.52,55.54,24748.054598800867,55.59,55.62,55.52,55.54,24748.0546
2015-05-27 12:30:00,55.56,55.58,55.5,55.57,53578.26253348641,55.56,55.58,55.5,55.57,53578.2625
2015-05-27 13:00:00,55.57,55.63,55.57,55.6,21686.43959688736,55.57,55.63,55.57,55.6,21686.4396
2015-05-27 13:30:00,55.59,55.64,55.5,55.55,51282.05128205128,55.59,55.64,55.5,55.55,51282.0513
2015-05-27 14:00:00,55.55,55.64,55.55,55.64,22962.11251435132,55.55,55.64,55.55,55.64,22962.1125
2015-05-27 14:30:00,55.64,55.7,55.62,55.7,20155.632095930603,55.64,55.7,55.62,55.7,20155.6321
2015-05-27 15:00:00,55.71,55.85,55.7,55.81,48475.57086363056,55.71,55.85,55.7,55.81,48475.5709
2015-05-27 15:30:00,55.8,55.96,55.76,55.95,211506.5697155249,55.8,55.96,55.76,55.95,211506.5697
2015-05-28 09:30:00,55.89,56.09,55.57,55.58,76030.10588085215,55.89,56.09,55.57,55.58,76030.1059
2015-05-28 10:00:00,55.59,55.78,55.58,55.65,82663.60505166475,55.59,55.78,55.58,55.65,82663.6051
2015-05-28 10:30:00,55.67,55.7,55.56,55.67,62763.10753922695,55.67,55.7,55.56,55.67,62763.1075
2015-05-28 11:00:00,55.68,55.74,55.61,55.73,58936.088786835055,55.68,55.74,55.61,55.73,58936.0888
2015-05-28 11:30:00,55.73,55.74,55.57,55.65,27299.40043372879,55.73,55.74,55.57,55.65,27299.4004
2015-05-28 12:00:00,55.66,55.7,55.59,55.68,29085.34251817834,55.66,55.7,55.59,55.68,29085.3425
2015-05-28 12:30:00,55.7,55.74,55.64,55.66,18369.690011481056,55.7,55.74,55.64,55.66,18369.69
2015-05-28 13:00:00,55.65,55.72,55.63,55.67,34953.437938512565,55.65,55.72,55.63,55.67,34953.4379
2015-05-28 13:30:00,55.65,55.77,55.65,55.73,25258.32376578645,55.65,55.77,55.65,55.73,25258.3238
2015-05-28 14:00:00,55.72,55.85,55.71,55.82,24237.78543181528,55.72,55.85,55.71,55.82,24237.7854
2015-05-28 14:30:00,55.83,55.86,55.79,55.83,40056.129608368414,55.83,55.86,55.79,55.83,40056.1296
2015-05-28 15:00:00,55.83,55.89,55.8,55.83,59701.49253731344,55.83,55.89,55.8,55.83,59701.4925
2015-05-28 15:30:00,55.82,55.95,55.82,55.91,133435.38716673045,55.82,55.95,55.82,55.91,133435.3872
2015-05-29 09:30:00,55.95,56.02,55.57,55.88,98481.94922821788,55.95,56.02,55.57,55.88,98481.9492
2015-05-29 10:00:00,55.82,55.82,55.53,55.54,40311.264191861206,55.82,55.82,55.53,55.54,40311.2642
2015-05-29 10:30:00,55.53,55.58,55.39,55.48,76030.10588085215,55.53,55.58,55.39,55.48,76030.1059
2015-05-29 11:00:00,55.48,55.55,55.39,55.4,34188.03418803419,55.48,55.55,55.39,55.4,34188.0342
2015-05-29 11:30:00,55.4,55.62,55.35,55.57,42097.20627631075,55.4,55.62,55.35,55.57,42097.2063
2015-05-29 12:00:00,55.57,55.79,55.56,55.77,35718.84168899094,55.57,55.79,55.56,55.77,35718.8417
2015-05-29 12:30:00,55.77,55.83,55.73,55.77,32912.361270570225,55.77,55.83,55.73,55.77,32912.3613
2015-05-29 13:00:00,55.76,55.94,55.72,55.89,57915.550452863885,55.76,55.94,55.72,55.89,57915.5505
2015-05-29 13:30:00,55.91,55.92,55.83,55.88,43117.74461028192,55.91,55.92,55.83,55.88,43117.7446
2015-05-29 14:00:00,55.88,55.88,55.7,55.7,66334.99170812604,55.88,55.88,55.7,55.7,66334.9917
2015-05-29 14:30:00,55.68,55.73,55.61,55.67,44138.28294425309,55.68,55.73,55.61,55.67,44138.2829
2015-05-29 15:00:00,55.67,55.77,55.66,55.76,59191.223370327854,55.67,55.77,55.66,55.76,59191.2234
2015-05-29 15:30:00,55.79,55.79,55.45,55.52,418675.8515116724,55.79,55.79,55.45,55.52,418675.8515
2015-06-01 09:30:00,55.82,55.99,55.37,55.51,58423.26827401455,55.82,55.99,55.37,55.51,58423.2683
2015-06-01 10:00:00,55.51,55.7,55.31,55.51,61984.947059573926,55.51,55.7,55.31,55.51,61984.9471
2015-06-01 10:30:00,55.5,55.71,55.46,55.7,30631.458094144666,55.5,55.71,55.46,55.7,30631.4581
2015-06-01 11:00:00,55.69,55.99,55.66,55.91,87044.265850236,55.69,55.99,55.66,55.91,87044.2659
2015-06-01 11:30:00,55.91,55.91,55.72,55.72,22143.130501339456,55.91,55.91,55.72,55.72,22143.1305
2015-06-01 12:00:00,55.73,56.03,55.73,56.03,29468.044393417527,55.73,56.03,55.73,56.03,29468.0444
2015-06-01 12:30:00,56.01,56.1,55.97,56.1,24237.78543181528,56.01,56.1,55.97,56.1,24237.7854
2015-06-01 13:00:00,56.11,56.12,55.96,55.99,18076.285240464345,56.11,56.12,55.96,55.99,18076.2852
2015-06-01 13:30:00,56.01,56.04,55.92,55.98,58262.53348641409,56.01,56.04,55.92,55.98,58262.5335
2015-06-01 14:00:00,55.98,56.05,55.94,56.01,43457.073606327336,55.98,56.05,55.94,56.01,43457.0736
2015-06-01 14:30:00,56.03,56.06,55.98,56.03,65454.77739507591,56.03,56.06,55.98,56.03,65454.7774
2015-06-01 15:00:00,56.03,56.06,56.01,56.03,72435.25959943871,56.03,56.06,56.01,56.03,72435.2596
2015-06-01 15:30:00,56.03,56.06,55.95,56.04,571978.5686949866,56.03,56.06,55.95,56.04,571978.5687
2015-06-02 09:30:00,55.66,55.7,55.36,55.57,115183.05906365608,55.66,55.7,55.36,55.57,115183.0591
2015-06-02 10:00:00,55.53,55.72,55.51,55.62,129373.6445975252,55.53,55.72,55.51,55.62,129373.6446
2015-06-02 10:30:00,55.63,55.79,55.6,55.63,81757.87728026534,55.63,55.79,55.6,55.63,81757.8773
2015-06-02 11:00:00,55.63,55.74,55.6,55.7,34353.871667304506,55.63,55.74,55.6,55.7,34353.8717
2015-06-02 11:30:00,55.68,55.76,55.64,55.64,63163.66883531063,55.68,55.76,55.64,55.64,63163.6688
2015-06-02 12:00:00,55.66,55.82,55.65,55.81,10460.51792320449,55.66,55.82,55.65,55.81,10460.5179
2015-06-02 12:30:00,55.79,55.96,55.79,55.95,22005.35782625335,55.79,55.96,55.79,55.95,22005.3578
2015-06-02 13:00:00,55.95,56.0,55.87,55.88,26852.914912616405,55.95,56.0,55.87,55.88,26852.9149
2015-06-02 13:30:00,55.86,55.86,55.78,55.8,16030.10588085215,55.86,55.86,55.78,55.8,16030.1059
2015-06-02 14:00:00,55.81,55.83,55.72,55.74,29595.611685163927,55.81,55.83,55.72,55.74,29595.6117
2015-06-02 14:30:00,55.74,55.87,55.74,55.85,219880.0867457584,55.74,55.87,55.74,55.85,219880.0867
2015-06-02 15:00:00,55.84,55.87,55.8,55.83,151733.63949483354,55.84,55.87,55.8,55.83,151733.6395
2015-06-02 15:30:00,55.82,55.84,55.69,55.71,110317.64255644853,55.82,55.84,55.69,55.71,110317.6426
2015-06-03 09:30:00,55.88,55.9,55.43,55.54,28396.4791427478,55.88,55.9,55.43,55.54,28396.4791
2015-06-03 10:00:00,55.52,55.73,55.46,55.7,51881.61755325935,55.52,55.73,55.46,55.7,51881.6176
2015-06-03 10:30:00,55.73,55.82,55.7,55.7,33654.80290853426,55.73,55.82,55.7,55.7,33654.8029
2015-06-03 11:00:00,55.71,55.75,55.66,55.67,37198.62227324914,55.71,55.75,55.66,55.67,37198.6223
2015-06-03 11:30:00,55.69,55.79,55.66,55.7,24380.660798571247,55.69,55.79,55.66,55.7,24380.6608
2015-06-03 12:00:00,55.73,55.74,55.59,55.66,19135.09376195944,55.73,55.74,55.59,55.66,19135.0938
2015-06-03 12:30:00,55.67,55.72,55.64,55.72,14797.805842581964,55.67,55.72,55.64,55.72,14797.8058
2015-06-03 13:00:00,55.72,55.74,55.61,55.65,16984.309223115193,55.72,55.74,55.61,55.65,16984.3092
2015-06-03 13:30:00,55.62,55.68,55.58,55.68,18119.65811965812,55.62,55.68,55.58,55.68,18119.6581
2015-06-03 14:00:00,55.67,55.74,55.67,55.72,14034.953437938511,55.67,55.74,55.67,55.72,14034.9534
2015-06-03 14:30:00,55.74,55.75,55.68,55.69,19645.36292894502,55.74,55.75,55.68,55.69,19645.3629
2015-06-03 15:00:00,55.71,55.74,55.68,55.72,32442.91363694349,55.71,55.74,55.68,55.72,32442.9136
2015-06-03 15:30:00,55.73,55.86,55.72,55.86,142964.6638601863,55.73,55.86,55.72,55.86,142964.6639
2015-06-04 09:30:00,55.7,55.79,55.55,55.6,47289.19505038909,55.7,55.79,55.55,55.6,47289.1951
2015-06-04 10:00:00,55.56,55.7,55.55,55.6,56216.35412680189,55.56,55.7,55.55,55.6,56216.3541
2015-06-04 10:30:00,55.6,55.64,55.47,55.48,37739.50759025386,55.6,55.64,55.47,55.48,37739.5076
2015-06-04 11:00:00,55.48,55.6,55.43,55.52,48082.66360505167,55.48,55.6,55.43,55.52,48082.6636
2015-06-04 11:30:00,55.51,55.55,55.4,55.44,46347.74843730068,55.51,55.55,55.4,55.44,46347.7484
2015-06-04 12:00:00,55.46,55.47,55.36,55.44,48891.44023472382,55.46,55.47,55.36,55.44,48891.4402
2015-06-04 12:30:00,55.44,55.48,55.39,55.39,16351.57545605307,55.44,55.48,55.39,55.39,16351.5755
2015-06-04 13:00:00,55.34,55.37,55.16,55.18,29212.90980992473,55.34,55.37,55.16,55.18,29212.9098
2015-06-04 13:30:00,55.18,55.23,55.13,55.17,22451.84334736573,55.18,55.23,55.13,55.17,22451.8433
2015-06-04 14:00:00,55.15,55.27,55.1,55.21,33236.38219160608,55.15,55.27,55.1,55.21,33236.3822
2015-06-04 14:30:00,55.2,55.29,55.19,55.27,32897.05319556066,55.2,55.29,55.19,55.27,32897.0532
2015-06-04 15:00:00,55.28,55.33,55.12,55.12,56025.003189182295,55.28,55.33,55.12,55.12,56025.0032
2015-06-04 15:30:00,55.14,55.25,55.08,55.23,135894.884551601,55.14,55.25,55.08,55.23,135894.8846
2015-06-05 09:30:00,55.07,55.47,54.65,55.0,45467.53412425055,55.07,55.47,54.65,55.0,45467.5341
2015-06-05 10:00:00,54.93,55.05,54.69,54.87,66174.25692052559,54.93,55.05,54.69,54.87,66174.2569
2015-06-05 10:30:00,54.91,55.02,54.81,54.88,20696.517412935325,54.91,55.02,54.81,54.88,20696.5174
2015-06-05 11:00:00,54.9,54.99,54.88,54.94,54116.596504656205,54.9,54.99,54.88,54.94,54116.5965
2015-06-05 11:30:00,54.9,55.01,54.84,55.01,60826.63605051665,54.9,55.01,54.84,55.01,60826.6361
2015-06-05 12:00:00,55.01,55.01,54.86,54.88,25513.458349279244,55.01,55.01,54.86,54.88,25513.4583
2015-06-05 12:30:00,54.88,54.94,54.82,54.9,30616.150019135097,54.88,54.94,54.82,54.9,30616.15
2015-06-05 13:00:00,54.92,54.93,54.86,54.93,50036.99451460646,54.92,54.93,54.86,54.93,50036.9945
2015-06-05 13:30:00,54.93,54.97,54.89,54.93,23525.95994387039,54.93,54.97,54.89,54.93,23525.9599
2015-06-05 14:00:00,54.92,55.02,54.92,54.95,18114.555427988264,54.92,55.02,54.92,54.95,18114.5554
2015-06-05 14:30:00,54.97,55.0,54.9,54.93,50641.66347748438,54.97,55.0,54.9,54.93,50641.6635
2015-06-05 15:00:00,54.93,54.99,54.89,54.93,125755.8362035974,54.93,54.99,54.89,54.93,125755.8362
2015-06-05 15:30:00,54.94,54.99,54.9,54.96,105840.03061615002,54.94,54.99,54.9,54.96,105840.0306
2015-06-08 09:30:00,54.86,55.02,54.77,54.85,22135.476463834675,54.86,55.02,54.77,54.85,22135.4765
2015-06-08 10:00:00,54.87,55.07,54.81,55.01,44543.94693200664,54.87,55.07,54.81,55.01,44543.9469
2015-06-08 10:30:00,55.03,55.12,54.97,54.97,26689.62877918102,55.03,55.12,54.97,54.97,26689.6288
2015-06-08 11:00:00,54.99,55.05,54.91,54.91,21201.683888251053,54.99,55.05,54.91,54.91,21201.6839
2015-06-08 11:30:00,54.89,54.94,54.79,54.85,19298.37989539482,54.89,54.94,54.79,54.85,19298.3799
2015-06-08 12:00:00,54.86,54.92,54.79,54.83,21102.181400688864,54.86,54.92,54.79,54.83,21102.1814
2015-06-08 12:30:00,54.83,54.88,54.78,54.79,13330.781987498403,54.83,54.88,54.78,54.79,13330.782
2015-06-08 13:00:00,54.79,54.83,54.76,54.82,31766.80699068759,54.79,54.83,54.76,54.82,31766.807
2015-06-08 13:30:00,54.8,54.87,54.74,54.86,16354.126801887996,54.8,54.87,54.74,54.86,16354.1268
2015-06-08 14:00:00,54.87,54.92,54.81,54.92,16262.278351830591,54.87,54.92,54.81,54.92,16262.2784
2015-06-08 14:30:00,54.92,55.01,54.92,54.95,23472.381681336905,54.92,55.01,54.92,54.95,23472.3817
2015-06-08 15:00:00,54.95,54.97,54.85,54.88,27041.714504401072,54.95,54.97,54.85,54.88,27041.7145
2015-06-08 15:30:00,54.9,54.9,54.78,54.79,110159.459114683,54.9,54.9,54.78,54.79,110159.4591
2015-06-09 09:30:00,54.88,54.96,54.63,54.75,41632.86133435388,54.88,54.96,54.63,54.75,41632.8613
2015-06-09 10:00:00,54.7,54.78,54.57,54.6,32659.778032912363,54.7,54.78,54.57,54.6,32659.778
2015-06-09 10:30:00,54.55,54.67,54.49,54.67,24605.179232044906,54.55,54.67,54.49,54.67,24605.1792
2015-06-09 11:00:00,54.68,54.71,54.57,54.61,27036.61181273122,54.68,54.71,54.57,54.61,27036.6118
2015-06-09 11:30:00,54.65,54.78,54.65,54.72,37594.08087766297,54.65,54.78,54.65,54.72,37594.0809
2015-06-09 12:00:00,54.73,54.73,54.63,54.63,10641.663477484371,54.73,54.73,54.63,54.63,10641.6635
2015-06-09 12:30:00,54.65,54.68,54.61,54.64,49491.00650593188,54.65,54.68,54.61,54.64,49491.0065
2015-06-09 13:00:00,54.65,54.71,54.59,54.68,16838.8825105243,54.65,54.71,54.59,54.68,16838.8825
2015-06-09 13:30:00,54.69,54.74,54.62,54.68,16542.926393672664,54.69,54.74,54.62,54.68,16542.9264
2015-06-09 14:00:00,54.68,54.74,54.66,54.73,14032.402092103584,54.68,54.74,54.66,54.73,14032.4021
2015-06-09 14:30:00,54.74,54.81,54.64,54.67,14032.402092103584,54.74,54.81,54.64,54.67,14032.4021
2015-06-09 15:00:00,54.67,54.67,54.54,54.56,22444.189309860954,54.67,54.67,54.54,54.56,22444.1893
2015-06-09 15:30:00,54.57,54.63,54.53,54.62,159867.33001658376,54.57,54.63,54.53,54.62,159867.33
2015-06-10 09:30:00,55.0,55.23,54.73,55.11,59984.69192499044,55.0,55.23,54.73,55.11,59984.6919
2015-06-10 10:00:00,55.14,55.28,55.12,55.19,47426.96772547519,55.14,55.28,55.12,55.19,47426.9677
2015-06-10 10:30:00,55.2,55.52,55.18,55.46,49539.48207679551,55.2,55.52,55.18,55.46,49539.4821
2015-06-10 11:00:00,55.45,55.72,55.44,55.61,45140.96185737977,55.45,55.72,55.44,55.61,45140.9619
2015-06-10 11:30:00,55.63,55.74,55.55,55.69,63513.20321469576,55.63,55.74,55.55,55.69,63513.2032
2015-06-10 12:00:00,55.65,55.82,55.65,55.77,26508.48322490113,55.65,55.82,55.65,55.77,26508.4832
2015-06-10 12:30:00,55.79,55.83,55.67,55.68,27526.470213037377,55.79,55.83,55.67,55.68,27526.4702
2015-06-10 13:00:00,55.7,55.82,55.69,55.8,33157.29047072331,55.7,55.82,55.69,55.8,33157.2905
2015-06-10 13:30:00,55.79,55.83,55.76,55.78,27087.63872942977,55.79,55.83,55.76,55.78,27087.6387
2015-06-10 14:00:00,55.79,55.91,55.79,55.9,45931.879066207424,55.79,55.91,55.79,55.9,45931.8791
2015-06-10 14:30:00,55.9,55.9,55.82,55.87,40622.52838372241,55.9,55.9,55.82,55.87,40622.5284
2015-06-10 15:00:00,55.89,55.9,55.85,55.89,65544.07449929838,55.89,55.9,55.85,55.89,65544.0745
2015-06-10 15:30:00,55.9,55.93,55.83,55.84,152953.18280392908,55.9,55.93,55.83,55.84,152953.1828
2015-06-11 09:30:00,55.9,56.04,55.77,55.88,34264.574563082024,55.9,56.04,55.77,55.88,34264.5746
2015-06-11 10:00:00,55.84,56.01,55.83,55.91,28575.07335119276,55.84,56.01,55.83,55.91,28575.0734
2015-06-11 10:30:00,55.9,55.94,55.79,55.92,31613.72624059192,55.9,55.94,55.79,55.92,31613.7262
2015-06-11 11:00:00,55.9,56.08,55.9,56.03,20410.7666794234,55.9,56.08,55.9,56.03,20410.7667
2015-06-11 11:30:00,56.04,56.17,56.04,56.15,26215.078453884424,56.04,56.17,56.04,56.15,26215.0785
2015-06-11 12:00:00,56.17,56.21,56.12,56.17,23472.381681336905,56.17,56.21,56.12,56.17,23472.3817
2015-06-11 12:30:00,56.16,56.24,56.13,56.22,23855.083556576094,56.16,56.24,56.13,56.22,23855.0836
2015-06-11 13:00:00,56.23,56.23,56.18,56.2,48988.39137645108,56.23,56.23,56.18,56.2,48988.3914
2015-06-11 13:30:00,56.2,56.23,56.13,56.18,67342.77331292257,56.2,56.23,56.13,56.18,67342.7733
2015-06-11 14:00:00,56.18,56.2,56.15,56.2,35609.133818089045,56.18,56.2,56.15,56.2,35609.1338
2015-06-11 14:30:00,56.17,56.26,56.17,56.2,44990.43245311902,56.17,56.26,56.17,56.2,44990.4325
2015-06-11 15:00:00,56.2,56.22,56.17,56.19,33511.92754177829,56.2,56.22,56.17,56.19,33511.9275
2015-06-11 15:30:00,56.19,56.23,56.1,56.21,187049.36854190583,56.19,56.23,56.1,56.21,187049.3685
2015-06-12 09:30:00,56.05,56.19,55.85,56.08,41472.12654675342,56.05,56.19,55.85,56.08,41472.1265
2015-06-12 10:00:00,56.03,56.07,55.93,55.94,26865.671641791047,56.03,56.07,55.93,55.94,26865.6716
2015-06-12 10:30:00,55.95,55.95,55.7,55.7,29302.206914147213,55.95,55.95,55.7,55.7,29302.2069
2015-06-12 11:00:00,55.72,55.97,55.72,55.95,30225.794106391124,55.72,55.97,55.72,55.95,30225.7941
2015-06-12 11:30:00,55.94,56.05,55.91,55.95,23163.66883531063,55.94,56.05,55.91,55.95,23163.6688
2015-06-12 12:00:00,55.96,56.03,55.88,55.97,21035.84640898074,55.96,56.03,55.88,55.97,21035.8464
2015-06-12 12:30:00,55.95,55.98,55.88,55.94,17997.19351958158,55.95,55.98,55.88,55.94,17997.1935
2015-06-12 13:00:00,55.95,55.95,55.86,55.92,16787.855593825745,55.95,55.95,55.86,55.92,16787.8556
2015-06-12 13:30:00,55.92,55.97,55.88,55.9,11991.325424161245,55.92,55.97,55.88,55.9,11991.3254
2015-06-12 14:00:00,55.92,55.94,55.85,55.87,16741.931368797043,55.92,55.94,55.85,55.87,16741.9314
2015-06-12 14:30:00,55.84,55.84,55.68,55.71,22201.8114555428,55.84,55.84,55.68,55.71,22201.8115
2015-06-12 15:00:00,55.69,55.81,55.68,55.77,40051.02691669856,55.69,55.81,55.68,55.77,40051.0269
2015-06-12 15:30:00,55.77,55.79,55.69,55.72,88404.13318025258,55.77,55.79,55.69,55.72,88404.1332
2015-06-15 09:30:00,55.25,55.35,54.94,55.03,26949.866054343667,55.25,55.35,54.94,55.03,26949.8661
2015-06-15 10:00:00,55.0,55.23,55.0,55.09,37249.6491899477,55.0,55.23,55.0,55.09,37249.6492
2015-06-15 10:30:00,55.12,55.16,55.03,55.08,38321.21444061743,55.12,55.16,55.03,55.08,38321.2144
2015-06-15 11:00:00,55.1,55.28,55.08,55.08,22046.1793596122,55.1,55.28,55.08,55.08,22046.1794
2015-06-15 11:30:00,55.06,55.21,55.05,55.17,23270.8253603776,55.06,55.21,55.05,55.17,23270.8254
2015-06-15 12:00:00,55.17,55.26,55.17,55.18,33603.7759918357,55.17,55.26,55.17,55.18,33603.776
2015-06-15 12:30:00,55.19,55.26,55.13,55.26,34953.437938512565,55.19,55.26,55.13,55.26,34953.4379
2015-06-15 13:00:00,55.26,55.31,55.25,55.27,14287.536675596377,55.26,55.31,55.25,55.27,14287.5367
2015-06-15 13:30:00,55.25,55.28,55.12,55.21,29442.53093506825,55.25,55.28,55.12,55.21,29442.5309
2015-06-15 14:00:00,55.21,55.3,55.19,55.23,20716.928179614748,55.21,55.3,55.19,55.23,20716.9282
2015-06-15 14:30:00,55.24,55.36,55.22,55.29,23946.9320066335,55.24,55.36,55.22,55.29,23946.932
2015-06-15 15:00:00,55.28,55.31,55.21,55.29,64069.39660671004,55.28,55.31,55.21,55.29,64069.3966
2015-06-15 15:30:00,55.3,55.39,55.27,55.28,96563.3371603521,55.3,55.39,55.27,55.28,96563.3372
2015-06-16 09:30:00,55.17,55.65,55.01,55.46,31228.4730195178,55.17,55.65,55.01,55.46,31228.473
2015-06-16 10:00:00,55.45,55.5,55.23,55.3,43303.99285623166,55.45,55.5,55.23,55.3,43303.9929
2015-06-16 10:30:00,55.3,55.41,55.3,55.35,18879.95917846664,55.3,55.41,55.3,55.35,18879.9592
2015-06-16 11:00:00,55.32,55.5,55.32,55.43,16838.8825105243,55.32,55.5,55.32,55.43,16838.8825
2015-06-16 11:30:00,55.46,55.53,55.44,55.51,37277.713994131904,55.46,55.53,55.44,55.51,37277.714
2015-06-16 12:00:00,55.5,55.56,55.49,55.56,9439.97958923332,55.5,55.56,55.49,55.56,9439.9796
2015-06-16 12:30:00,55.59,55.74,55.59,55.72,13266.998341625207,55.59,55.74,55.59,55.72,13266.9983
2015-06-16 13:00:00,55.72,55.85,55.72,55.84,19793.34098737084,55.72,55.85,55.72,55.84,19793.341
2015-06-16 13:30:00,55.85,55.88,55.79,55.79,9950.248756218904,55.85,55.88,55.79,55.79,9950.2488
2015-06-16 14:00:00,55.81,55.85,55.75,55.75,9751.243781094528,55.81,55.85,55.75,55.75,9751.2438
2015-06-16 14:30:00,55.73,55.79,55.72,55.76,15818.344176553132,55.73,55.79,55.72,55.76,15818.3442
2015-06-16 15:00:00,55.77,55.82,55.73,55.78,29723.178976910323,55.77,55.82,55.73,55.78,29723.179
2015-06-16 15:30:00,55.79,55.82,55.71,55.74,106590.12629161884,55.79,55.82,55.71,55.74,106590.1263
2015-06-17 09:30:00,55.9,56.04,55.78,56.01,13422.630437555812,55.9,56.04,55.78,56.01,13422.6304
2015-06-17 10:00:00,56.01,56.02,55.79,55.84,14022.196708763871,56.01,56.02,55.79,55.84,14022.1967
2015-06-17 10:30:00,55.82,56.04,55.82,55.97,20673.55530042097,55.82,56.04,55.82,55.97,20673.5553
2015-06-17 11:00:00,55.96,55.96,55.84,55.84,34698.30335501977,55.96,55.96,55.84,55.84,34698.3034
2015-06-17 11:30:00,55.83,55.9,55.76,55.9,24005.612960836843,55.83,55.9,55.76,55.9,24005.613
2015-06-17 12:00:00,55.89,55.92,55.68,55.75,46832.50414593698,55.89,55.92,55.68,55.75,46832.5041
2015-06-17 12:30:00,55.74,55.81,55.66,55.7,14305.396096440872,55.74,55.81,55.66,55.7,14305.3961
2015-06-17 13:00:00,55.7,55.75,55.67,55.68,37229.238423268274,55.7,55.75,55.67,55.68,37229.2384
2015-06-17 13:30:00,55.66,55.76,55.65,55.76,11481.05625717566,55.66,55.76,55.65,55.76,11481.0563
2015-06-17 14:00:00,55.75,56.02,55.48,55.83,52432.70825360378,55.75,56.02,55.48,55.83,52432.7083
2015-06-17 14:30:00,55.85,56.13,55.85,56.11,35463.70710549815,55.85,56.13,55.85,56.11,35463.7071
2015-06-17 15:00:00,56.07,56.14,55.98,56.11,28064.80418420717,56.07,56.14,55.98,56.11,28064.8042
2015-06-17 15:30:00,56.12,56.13,55.98,55.99,65046.56206148744,56.12,56.13,55.98,55.99,65046.5621
2015-06-18 09:30:00,56.27,56.62,56.24,56.46,79354.50950376324,56.27,56.62,56.24,56.46,79354.5095
2015-06-18 10:00:00,56.41,56.83,56.36,56.82,69575.20091848451,56.41,56.83,56.36,56.82,69575.2009
2015-06-18 10:30:00,56.8,56.9,56.7,56.83,52991.45299145299,56.8,56.9,56.7,56.83,52991.453
2015-06-18 11:00:00,56.85,56.93,56.82,56.89,53121.57162903432,56.85,56.93,56.82,56.89,53121.5716
2015-06-18 11:30:00,56.89,57.13,56.87,57.0,53626.73810435005,56.89,57.13,56.87,57.0,53626.7381
2015-06-18 12:00:00,56.99,57.1,56.96,57.04,32251.56269932389,56.99,57.1,56.96,57.04,32251.5627
2015-06-18 12:30:00,57.04,57.13,56.92,56.92,25003.18918229366,57.04,57.13,56.92,56.92,25003.1892
2015-06-18 13:00:00,56.94,57.0,56.84,56.9,39800.99502487562,56.94,57.0,56.84,56.9,39800.995
2015-06-18 13:30:00,56.9,56.95,56.88,56.91,16328.613343538718,56.9,56.95,56.88,56.91,16328.6133
2015-06-18 14:00:00,56.9,57.0,56.9,56.97,47600.45924225029,56.9,57.0,56.9,56.97,47600.4592
2015-06-18 14:30:00,56.99,57.02,56.91,56.99,36162.775864268406,56.99,57.02,56.91,56.99,36162.7759
2015-06-18 15:00:00,57.02,57.02,56.87,56.94,109325.16902666156,57.02,57.02,56.87,56.94,109325.169
2015-06-18 15:30:00,56.96,56.99,56.78,56.87,172705.70225794107,56.96,56.99,56.78,56.87,172705.7023
2015-06-19 09:30:00,56.84,57.22,56.54,56.66,357150.1467023855,56.84,57.22,56.54,56.66,357150.1467
2015-06-19 10:00:00,56.7,56.81,56.67,56.67,32453.1190202832,56.7,56.81,56.67,56.67,32453.119
2015-06-19 10:30:00,56.68,56.79,56.64,56.79,38780.45669090445,56.68,56.79,56.64,56.79,38780.4567
2015-06-19 11:00:00,56.79,56.86,56.68,56.83,150835.56576093892,56.79,56.86,56.68,56.83,150835.5658
2015-06-19 11:30:00,56.81,56.9,56.76,56.79,23992.856231662205,56.81,56.9,56.76,56.79,23992.8562
2015-06-19 12:00:00,56.76,56.85,56.75,56.77,20494.96109197602,56.76,56.85,56.75,56.77,20494.9611
2015-06-19 12:30:00,56.77,56.82,56.77,56.81,15563.20959306034,56.77,56.82,56.77,56.81,15563.2096
2015-06-19 13:00:00,56.82,56.82,56.72,56.79,16073.478760045926,56.82,56.82,56.72,56.79,16073.4788
2015-06-19 13:30:00,56.79,56.87,56.77,56.79,20346.9830335502,56.79,56.87,56.77,56.79,20346.983
2015-06-19 14:00:00,56.8,56.82,56.69,56.69,20798.57124633244,56.8,56.82,56.69,56.69,20798.5712
2015-06-19 14:30:00,56.69,56.73,56.64,56.68,119211.63413700728,56.69,56.73,56.64,56.68,119211.6341
2015-06-19 15:00:00,56.69,56.71,56.65,56.68,42648.29697665519,56.69,56.71,56.65,56.68,42648.297
2015-06-19 15:30:00,56.68,56.86,56.67,56.77,184168.89909427223,56.68,56.86,56.67,56.77,184168.8991
2015-06-22 09:30:00,57.17,57.31,56.84,57.11,70840.66845260875,57.17,57.31,56.84,57.11,70840.6685
2015-06-22 10:00:00,57.15,57.29,57.09,57.26,26238.040566398777,57.15,57.29,57.09,57.26,26238.0406
2015-06-22 10:30:00,57.26,57.38,57.21,57.25,23311.646893736448,57.26,57.38,57.21,57.25,23311.6469
2015-06-22 11:00:00,57.26,57.4,57.21,57.31,40969.51141727261,57.26,57.4,57.21,57.31,40969.5114
2015-06-22 11:30:00,57.31,57.36,57.23,57.29,52779.691287153975,57.31,57.36,57.23,57.29,52779.6913
2015-06-22 12:00:00,57.29,57.31,57.04,57.04,19994.897308330143,57.29,57.31,57.04,57.04,19994.8973
2015-06-22 12:30:00,57.07,57.13,57.06,57.1,8929.710422247736,57.07,57.13,57.06,57.1,8929.7104
2015-06-22 13:00:00,57.1,57.11,57.0,57.01,19420.844495471363,57.1,57.11,57.0,57.01,19420.8445
2015-06-22 13:30:00,57.04,57.1,57.01,57.07,20150.52940426075,57.04,57.1,57.01,57.07,20150.5294
2015-06-22 14:00:00,57.07,57.13,57.07,57.09,17624.697027682105,57.07,57.13,57.07,57.09,17624.697
2015-06-22 14:30:00,57.08,57.2,57.07,57.19,23145.809414466134,57.08,57.2,57.07,57.19,23145.8094
2015-06-22 15:00:00,57.19,57.22,57.14,57.19,47646.38346727899,57.19,57.22,57.14,57.19,47646.3835
2015-06-22 15:30:00,57.19,57.19,57.05,57.12,87125.9089169537,57.19,57.19,57.05,57.12,87125.9089
2015-06-23 09:30:00,57.19,57.26,57.08,57.13,19010.077816047968,57.19,57.26,57.08,57.13,19010.0778
2015-06-23 10:00:00,57.16,57.23,57.07,57.12,65776.24697027683,57.16,57.23,57.07,57.12,65776.247
2015-06-23 10:30:00,57.1,57.21,57.08,57.17,53935.450950376326,57.1,57.21,57.08,57.17,53935.451
2015-06-23 11:00:00,57.2,57.22,57.06,57.07,26605.4343666284,57.2,57.22,57.06,57.07,26605.4344
2015-06-23 11:30:00,57.11,57.17,57.07,57.09,12501.59459114683,57.11,57.17,57.07,57.09,12501.5946
2015-06-23 12:00:00,57.08,57.08,56.95,57.01,28064.80418420717,57.08,57.08,56.95,57.01,28064.8042
2015-06-23 12:30:00,56.99,57.0,56.93,56.98,17349.151677509886,56.99,57.0,56.93,56.98,17349.1517
2015-06-23 13:00:00,56.98,56.99,56.92,56.97,19147.850491134075,56.98,56.99,56.92,56.97,19147.8505
2015-06-23 13:30:00,56.99,57.13,56.96,57.04,30016.58374792704,56.99,57.13,56.96,57.04,30016.5837
2015-06-23 14:00:00,57.05,57.1,57.04,57.08,17869.626227835182,57.05,57.1,57.04,57.08,17869.6262
2015-06-23 14:30:00,57.04,57.15,57.02,57.11,20155.632095930603,57.04,57.15,57.02,57.11,20155.6321
2015-06-23 15:00:00,57.11,57.13,57.07,57.12,25801.7604286261,57.11,57.13,57.07,57.12,25801.7604
2015-06-23 15:30:00,57.11,57.14,57.06,57.1,91886.7202449292,57.11,57.14,57.06,57.1,91886.7202
2015-06-24 09:30:00,57.1,57.11,56.77,57.05,54364.07705064422,57.1,57.11,56.77,57.05,54364.0771
2015-06-24 10:00:00,57.09,57.09,56.86,57.06,39290.72585789004,57.09,57.09,56.86,57.06,39290.7259
2015-06-24 10:30:00,57.07,57.09,56.99,57.02,89146.57481821661,57.07,57.09,56.99,57.02,89146.5748
2015-06-24 11:00:00,57.01,57.06,56.95,57.04,36660.28830207935,57.01,57.06,56.95,57.04,36660.2883
2015-06-24 11:30:00,57.11,57.11,56.95,56.97,32236.25462431433,57.11,57.11,56.95,56.97,32236.2546
2015-06-24 12:00:00,56.92,56.98,56.88,56.89,24811.838244674065,56.92,56.98,56.88,56.89,24811.8382
2015-06-24 12:30:00,56.88,56.91,56.82,56.83,36864.39596887359,56.88,56.91,56.82,56.83,36864.396
2015-06-24 13:00:00,56.84,56.85,56.64,56.66,20334.22630437556,56.84,56.85,56.64,56.66,20334.2263
2015-06-24 13:30:00,56.67,56.72,56.63,56.67,22903.43156014798,56.67,56.72,56.63,56.67,22903.4316
2015-06-24 14:00:00,56.67,56.67,56.52,56.54,28064.80418420717,56.67,56.67,56.52,56.54,28064.8042
2015-06-24 14:30:00,56.56,56.92,56.54,56.84,110524.3015690777,56.56,56.92,56.54,56.84,110524.3016
2015-06-24 15:00:00,56.83,56.89,56.75,56.88,97859.42084449549,56.83,56.89,56.75,56.88,97859.4208
2015-06-24 15:30:00,56.84,56.86,56.56,56.56,150881.4899859676,56.84,56.86,56.56,56.56,150881.49
2015-06-25 09:30:00,56.66,56.75,56.45,56.55,36889.90942722286,56.66,56.75,56.45,56.55,36889.9094
2015-06-25 10:00:00,56.5,56.74,56.45,56.74,87608.11327975508,56.5,56.74,56.45,56.74,87608.1133
2015-06-25 10:30:00,56.73,56.73,56.6,56.72,22819.23714759536,56.73,56.73,56.6,56.72,22819.2371
2015-06-25 11:00:00,56.75,56.81,56.65,56.68,43245.31190202832,56.75,56.81,56.65,56.68,43245.3119
2015-06-25 11:30:00,56.68,56.7,56.59,56.67,23472.381681336905,56.68,56.7,56.59,56.67,23472.3817
2015-06-25 12:00:00,56.65,56.65,56.57,56.6,11991.325424161245,56.65,56.65,56.57,56.6,11991.3254
2015-06-25 12:30:00,56.58,56.62,56.53,56.53,22706.977930858528,56.58,56.62,56.53,56.53,22706.9779
2015-06-25 13:00:00,56.55,56.57,56.48,56.57,30361.015435642305,56.55,56.57,56.48,56.57,30361.0154
2015-06-25 13:30:00,56.55,56.64,56.53,56.63,33437.93851256538,56.55,56.64,56.53,56.63,33437.9385
2015-06-25 14:00:00,56.63,56.63,56.43,56.46,37425.69205255772,56.63,56.63,56.43,56.46,37425.6921
2015-06-25 14:30:00,56.45,56.58,56.44,56.58,53881.87268784284,56.45,56.58,56.44,56.58,53881.8727
2015-06-25 15:00:00,56.57,56.72,56.55,56.61,59803.54637071055,56.57,56.72,56.55,56.61,59803.5464
2015-06-25 15:30:00,56.61,56.7,56.57,56.63,143635.66781477229,56.61,56.7,56.57,56.63,143635.6678
2015-06-26 09:30:00,56.84,56.94,56.63,56.73,71379.00242377854,56.84,56.94,56.63,56.73,71379.0024
2015-06-26 10:00:00,56.72,56.78,56.64,56.76,59724.454649827785,56.72,56.78,56.64,56.76,59724.4546
2015-06-26 10:30:00,56.76,56.81,56.7,56.73,37759.91835693328,56.76,56.81,56.7,56.73,37759.9184
2015-06-26 11:00:00,56.74,56.89,56.74,56.82,33677.7650210486,56.74,56.89,56.74,56.82,33677.765
2015-06-26 11:30:00,56.84,56.84,56.75,56.79,23337.160352085728,56.84,56.84,56.75,56.79,23337.1604
2015-06-26 12:00:00,56.77,56.91,56.77,56.86,27062.12527108049,56.77,56.91,56.77,56.86,27062.1253
2015-06-26 12:30:00,56.87,56.87,56.55,56.61,18790.662074244166,56.87,56.87,56.55,56.61,18790.6621
2015-06-26 13:00:00,56.62,56.69,56.5,56.63,24237.78543181528,56.62,56.69,56.5,56.63,24237.7854
2015-06-26 13:30:00,56.62,56.82,56.59,56.79,23472.381681336905,56.62,56.82,56.59,56.79,23472.3817
2015-06-26 14:00:00,56.76,56.77,56.69,56.7,21569.07768848068,56.76,56.77,56.69,56.7,21569.0777
2015-06-26 14:30:00,56.72,56.77,56.67,56.68,29799.71935195816,56.72,56.77,56.67,56.68,29799.7194
2015-06-26 15:00:00,56.69,56.86,56.67,56.85,41137.90024237786,56.69,56.86,56.67,56.85,41137.9002
2015-06-26 15:30:00,56.86,57.19,56.73,57.01,405901.2629161883,56.86,57.19,56.73,57.01,405901.2629
2015-06-29 09:30:00,56.72,56.74,56.37,56.45,84623.0386528894,56.72,56.74,56.37,56.45,84623.0387
2015-06-29 10:00:00,56.47,56.68,56.47,56.64,52812.85878300804,56.47,56.68,56.47,56.64,52812.8588
2015-06-29 10:30:00,56.62,56.72,56.55,56.55,34410.00127567292,56.62,56.72,56.55,56.55,34410.0013
2015-06-29 11:00:00,56.5,56.62,56.47,56.59,52667.43207041715,56.5,56.62,56.47,56.59,52667.4321
2015-06-29 11:30:00,56.58,56.58,56.41,56.42,44584.76846536548,56.58,56.58,56.41,56.42,44584.7685
2015-06-29 12:00:00,56.41,56.48,56.36,56.43,31126.41918612068,56.41,56.48,56.36,56.43,31126.4192
2015-06-29 12:30:00,56.46,56.47,56.36,56.38,52302.58961602245,56.46,56.47,56.36,56.38,52302.5896
2015-06-29 13:00:00,56.37,56.42,56.32,56.35,50269.166985584896,56.37,56.42,56.32,56.35,50269.167
2015-06-29 13:30:00,56.37,56.4,56.24,56.29,28830.207934685543,56.37,56.4,56.24,56.29,28830.2079
2015-06-29 14:00:00,56.3,56.3,56.08,56.12,33310.37122081898,56.3,56.3,56.08,56.12,33310.3712
2015-06-29 14:30:00,56.12,56.23,56.03,56.12,40515.371858655446,56.12,56.23,56.03,56.12,40515.3719
2015-06-29 15:00:00,56.11,56.13,55.93,55.93,57969.128715397375,56.11,56.13,55.93,55.93,57969.1287
2015-06-29 15:30:00,55.93,55.98,55.69,55.76,138749.8405408853,55.93,55.98,55.69,55.76,138749.8405
2015-06-30 09:30:00,56.24,56.38,55.84,55.84,45352.72356167879,56.24,56.38,55.84,55.84,45352.7236
2015-06-30 10:00:00,55.83,56.1,55.83,56.1,59420.84449547136,55.83,56.1,55.83,56.1,59420.8445
2015-06-30 10:30:00,56.06,56.07,55.72,55.91,32983.79895394821,56.06,56.07,55.72,55.91,32983.799
2015-06-30 11:00:00,55.88,55.98,55.82,55.84,36537.82370200281,55.88,55.98,55.82,55.84,36537.8237
2015-06-30 11:30:00,55.84,55.89,55.76,55.76,29873.70838117107,55.84,55.89,55.76,55.76,29873.7084
2015-06-30 12:00:00,55.78,55.85,55.72,55.73,26324.786324786324,55.78,55.85,55.72,55.73,26324.7863
2015-06-30 12:30:00,55.76,55.79,55.7,55.78,23472.381681336905,55.76,55.79,55.7,55.78,23472.3817
2015-06-30 13:00:00,55.79,55.93,55.76,55.9,51774.46102819237,55.79,55.93,55.76,55.9,51774.461
2015-06-30 13:30:00,55.9,56.11,55.87,56.06,39800.99502487562,55.9,56.11,55.87,56.06,39800.995
2015-06-30 14:00:00,56.06,56.24,56.03,56.06,45413.955861717055,56.06,56.24,56.03,56.06,45413.9559
2015-06-30 14:30:00,56.05,56.11,55.94,55.96,41969.63898456436,56.05,56.11,55.94,55.96,41969.639
2015-06-30 15:00:00,55.95,55.98,55.79,55.81,110707.9984691925,55.95,55.98,55.79,55.81,110707.9985
2015-06-30 15:30:00,55.79,55.86,55.7,55.74,313139.4310498788,55.79,55.86,55.7,55.74,313139.431
2015-07-01 09:30:00,56.17,56.28,55.86,56.25,58055.87447378493,56.17,56.28,55.86,56.25,58055.8745
2015-07-01 10:00:00,56.25,56.54,56.17,56.53,68427.09529276694,56.25,56.54,56.17,56.53,68427.0953
2015-07-01 10:30:00,56.51,56.58,56.38,56.5,53907.38614619212,56.51,56.58,56.38,56.5,53907.3861
2015-07-01 11:00:00,56.51,56.53,56.45,56.52,38652.889399158055,56.51,56.53,56.45,56.52,38652.8894
2015-07-01 11:30:00,56.52,56.63,56.49,56.51,27689.756346472765,56.52,56.63,56.49,56.51,27689.7563
2015-07-01 12:00:00,56.52,56.56,56.47,56.5,32575.583620359743,56.52,56.56,56.47,56.5,32575.5836
2015-07-01 12:30:00,56.5,56.52,56.34,56.36,34208.44495471361,56.5,56.52,56.34,56.36,34208.445
2015-07-01 13:00:00,56.35,56.42,56.29,56.37,35208.57252200536,56.35,56.42,56.29,56.37,35208.5725
2015-07-01 13:30:00,56.35,56.48,56.35,56.38,37530.29723178977,56.35,56.48,56.35,56.38,37530.2972
2015-07-01 14:00:00,56.38,56.41,56.28,56.37,32220.94654930476,56.38,56.41,56.28,56.37,32220.9465
2015-07-01 14:30:00,56.37,56.46,56.33,56.44,34093.63439214186,56.37,56.46,56.33,56.44,34093.6344
2015-07-01 15:00:00,56.44,56.54,56.42,56.54,68871.02946804439,56.44,56.54,56.42,56.54,68871.0295
2015-07-01 15:30:00,56.55,56.56,56.42,56.53,123439.21418548284,56.55,56.56,56.42,56.53,123439.2142
2015-07-02 09:30:00,56.67,56.78,56.31,56.41,62311.5193264447,56.67,56.78,56.31,56.41,62311.5193
2015-07-02 10:00:00,56.41,56.57,56.4,56.48,65250.66972828168,56.41,56.57,56.4,56.48,65250.6697
2015-07-02 10:30:00,56.46,56.53,56.4,56.53,38908.02398265085,56.46,56.53,56.4,56.53,38908.024
2015-07-02 11:00:00,56.5,56.53,56.42,56.49,49279.24480163286,56.5,56.53,56.42,56.49,49279.2448
2015-07-02 11:30:00,56.48,56.54,56.4,56.45,35973.976272483735,56.48,56.54,56.4,56.45,35973.9763
2015-07-02 12:00:00,56.47,56.56,56.38,56.41,70225.79410639113,56.47,56.56,56.38,56.41,70225.7941
2015-07-02 12:30:00,56.45,56.47,56.37,56.45,59362.16354126802,56.45,56.47,56.37,56.45,59362.1635
2015-07-02 13:00:00,56.45,56.45,56.36,56.42,49598.16303099885,56.45,56.45,56.36,56.42,49598.163
2015-07-02 13:30:00,56.44,56.49,56.42,56.44,44138.28294425309,56.44,56.49,56.42,56.44,44138.2829
2015-07-02 14:00:00,56.44,56.48,56.39,56.44,48200.02551345835,56.44,56.48,56.39,56.44,48200.0255
2015-07-02 14:30:00,56.44,56.55,56.42,56.53,47577.49712973594,56.44,56.55,56.42,56.53,47577.4971
2015-07-02 15:00:00,56.5,56.61,56.44,56.59,66222.73249138921,56.5,56.61,56.44,56.59,66222.7325
2015-07-02 15:30:00,56.59,56.7,56.52,56.63,177588.97818599312,56.59,56.7,56.52,56.63,177588.9782
2015-07-06 09:30:00,56.23,56.75,56.05,56.68,77420.58936088787,56.23,56.75,56.05,56.68,77420.5894
2015-07-06 10:00:00,56.68,56.7,56.51,56.67,38333.97116979207,56.68,56.7,56.51,56.67,38333.9712
2015-07-06 10:30:00,56.67,56.82,56.63,56.7,42265.595101416,56.67,56.82,56.63,56.7,42265.5951
2015-07-06 11:00:00,56.71,56.75,56.57,56.59,25072.075519836715,56.71,56.75,56.57,56.59,25072.0755
2015-07-06 11:30:00,56.54,56.64,56.53,56.63,29501.21188927159,56.54,56.64,56.53,56.63,29501.2119
2015-07-06 12:00:00,56.61,56.77,56.58,56.7,40109.707870901904,56.61,56.77,56.58,56.7,40109.7079
2015-07-06 12:30:00,56.69,56.71,56.61,56.67,26023.72751626483,56.69,56.71,56.61,56.67,26023.7275
2015-07-06 13:00:00,56.66,56.73,56.47,56.5,24748.054598800867,56.66,56.73,56.47,56.5,24748.0546
2015-07-06 13:30:00,56.5,56.5,56.41,56.44,24941.956882255392,56.5,56.5,56.41,56.44,24941.9569
2015-07-06 14:00:00,56.44,56.44,56.3,56.32,70797.29557341497,56.44,56.44,56.3,56.32,70797.2956
2015-07-06 14:30:00,56.35,56.45,56.31,56.43,20410.7666794234,56.35,56.45,56.31,56.43,20410.7667
2015-07-06 15:00:00,56.4,56.54,56.39,56.5,42622.78351830591,56.4,56.54,56.39,56.5,42622.7835
2015-07-06 15:30:00,56.52,56.65,56.48,56.64,95759.6632223498,56.52,56.65,56.48,56.64,95759.6632
2015-07-07 09:30:00,56.64,56.82,56.53,56.54,33795.12692945529,56.64,56.82,56.53,56.54,33795.1269
2015-07-07 10:00:00,56.59,56.63,56.37,56.41,46383.46727898967,56.59,56.63,56.37,56.41,46383.4673
2015-07-07 10:30:00,56.39,56.4,56.16,56.3,34984.0540885317,56.39,56.4,56.16,56.3,34984.0541
2015-07-07 11:00:00,56.3,56.31,55.97,56.0,46306.92690394183,56.3,56.31,55.97,56.0,46306.9269
2015-07-07 11:30:00,56.02,56.36,56.01,56.34,66717.69358336522,56.02,56.36,56.01,56.34,66717.6936
2015-07-07 12:00:00,56.32,56.36,56.17,56.26,30340.60466896288,56.32,56.36,56.17,56.26,30340.6047
2015-07-07 12:30:00,56.23,56.43,56.23,56.34,70417.14504401071,56.23,56.43,56.23,56.34,70417.145
2015-07-07 13:00:00,56.35,56.44,56.29,56.43,85880.85214950886,56.35,56.44,56.29,56.43,85880.8521
2015-07-07 13:30:00,56.42,56.44,56.31,56.33,60369.94514606455,56.42,56.44,56.31,56.33,60369.9451
2015-07-07 14:00:00,56.35,56.38,56.21,56.3,42630.43755581069,56.35,56.38,56.21,56.3,42630.4376
2015-07-07 14:30:00,56.3,56.72,56.29,56.71,68123.48513841051,56.3,56.72,56.29,56.71,68123.4851
2015-07-07 15:00:00,56.7,56.81,56.64,56.77,48534.25181783391,56.7,56.81,56.64,56.77,48534.2518
2015-07-07 15:30:00,56.78,56.93,56.73,56.9,135149.89156780203,56.78,56.93,56.73,56.9,135149.8916
2015-07-08 09:30:00,56.68,56.98,56.41,56.51,45684.398520219416,56.68,56.98,56.41,56.51,45684.3985
2015-07-08 10:00:00,56.53,56.53,56.29,56.44,31983.671386656464,56.53,56.53,56.29,56.44,31983.6714
2015-07-08 10:30:00,56.37,56.66,56.33,56.6,31667.3045031254,56.37,56.66,56.33,56.6,31667.3045
2015-07-08 11:00:00,56.57,56.57,56.36,56.44,37142.49266488072,56.57,56.57,56.36,56.44,37142.4927
2015-07-08 11:30:00,56.44,56.58,56.18,56.21,35297.86962622784,56.44,56.58,56.18,56.21,35297.8696
2015-07-08 12:00:00,56.22,56.36,56.21,56.28,20765.403750478377,56.22,56.36,56.21,56.28,20765.4038
2015-07-08 12:30:00,56.28,56.3,56.12,56.3,34532.46587574946,56.28,56.3,56.12,56.3,34532.4659
2015-07-08 13:00:00,56.27,56.3,56.15,56.26,47330.01658374793,56.27,56.3,56.15,56.26,47330.0166
2015-07-08 13:30:00,56.25,56.3,56.15,56.24,24722.54114045159,56.25,56.3,56.15,56.24,24722.5411
2015-07-08 14:00:00,56.23,56.23,56.04,56.1,35718.84168899094,56.23,56.23,56.04,56.1,35718.8417
2015-07-08 14:30:00,56.09,56.09,55.77,55.82,102745.24811838246,56.09,56.09,55.77,55.82,102745.2481
2015-07-08 15:00:00,55.84,56.03,55.84,55.85,88575.07335119275,55.84,56.03,55.84,55.85,88575.0734
2015-07-08 15:30:00,55.85,56.01,55.83,55.86,164171.45044010718,55.85,56.01,55.83,55.86,164171.4504
2015-07-09 09:30:00,56.58,56.73,56.28,56.41,34233.958413062894,56.58,56.73,56.28,56.41,34233.9584
2015-07-09 10:00:00,56.39,56.46,56.32,56.32,46572.266870774336,56.39,56.46,56.32,56.32,46572.2669
2015-07-09 10:30:00,56.32,56.37,56.22,56.37,31636.688353106267,56.32,56.37,56.22,56.37,31636.6884
2015-07-09 11:00:00,56.39,56.53,56.35,56.41,19441.255262150786,56.39,56.53,56.35,56.41,19441.2553
2015-07-09 11:30:00,56.43,56.44,56.35,56.38,16838.8825105243,56.43,56.44,56.35,56.38,16838.8825
2015-07-09 12:00:00,56.34,56.39,56.3,56.35,21821.66092613854,56.34,56.39,56.3,56.35,21821.6609
2015-07-09 12:30:00,56.35,56.36,56.26,56.33,23196.83633116469,56.35,56.36,56.26,56.33,23196.8363
2015-07-09 13:00:00,56.29,56.32,56.14,56.17,23599.9489730833,56.29,56.32,56.14,56.17,23599.949
2015-07-09 13:30:00,56.17,56.19,56.1,56.19,20921.03584640898,56.17,56.19,56.1,56.19,20921.0358
2015-07-09 14:00:00,56.19,56.23,56.11,56.15,23472.381681336905,56.19,56.23,56.11,56.15,23472.3817
2015-07-09 14:30:00,56.17,56.34,56.1,56.28,41584.385763490245,56.17,56.34,56.1,56.28,41584.3858
2015-07-09 15:00:00,56.3,56.41,56.27,56.27,53596.12195433091,56.3,56.41,56.27,56.27,53596.122
2015-07-09 15:30:00,56.28,56.35,56.21,56.22,84648.55211123868,56.28,56.35,56.21,56.22,84648.5521
2015-07-10 09:30:00,56.82,56.98,56.55,56.69,27847.9397882383,56.82,56.98,56.55,56.69,27847.9398
2015-07-10 10:00:00,56.64,56.84,56.63,56.81,35463.70710549815,56.64,56.84,56.63,56.81,35463.7071
2015-07-10 10:30:00,56.85,56.89,56.77,56.85,32657.22668707744,56.85,56.89,56.77,56.85,32657.2267
2015-07-10 11:00:00,56.85,56.93,56.83,56.89,33187.90662074244,56.85,56.93,56.83,56.89,33187.9066
2015-07-10 11:30:00,56.9,57.01,56.81,56.99,49105.75328485776,56.9,57.01,56.81,56.99,49105.7533
2015-07-10 12:00:00,56.99,57.12,56.99,57.09,38959.05089934941,56.99,57.12,56.99,57.09,38959.0509
2015-07-10 12:30:00,57.08,57.08,56.99,57.04,29225.666539099377,57.08,57.08,56.99,57.04,29225.6665
2015-07-10 13:00:00,57.08,57.1,56.96,57.03,19900.49751243781,57.08,57.1,56.96,57.03,19900.4975
2015-07-10 13:30:00,57.03,57.05,56.88,56.88,25704.80928689884,57.03,57.05,56.88,56.88,25704.8093
2015-07-10 14:00:00,56.88,57.04,56.86,57.03,30422.24773568057,56.88,57.04,56.86,57.03,30422.2477
2015-07-10 14:30:00,57.03,57.19,57.02,57.12,33667.559637708895,57.03,57.19,57.02,57.12,33667.5596
2015-07-10 15:00:00,57.15,57.19,57.1,57.17,63398.392652124,57.15,57.19,57.1,57.17,63398.3927
2015-07-10 15:30:00,57.15,57.17,57.01,57.03,122632.98890164564,57.15,57.17,57.01,57.03,122632.9889
2015-07-13 09:30:00,57.35,57.39,57.04,57.26,79474.42275800485,57.35,57.39,57.04,57.26,79474.4228
2015-07-13 10:00:00,57.26,57.36,57.2,57.31,64730.195177956375,57.26,57.36,57.2,57.31,64730.1952
2015-07-13 10:30:00,57.31,57.33,57.26,57.28,31427.477994642177,57.31,57.33,57.26,57.28,31427.478
2015-07-13 11:00:00,57.28,57.29,57.0,57.05,49123.61270570226,57.28,57.29,57.0,57.05,49123.6127
2015-07-13 11:30:00,57.06,57.22,57.06,57.22,20150.52940426075,57.06,57.22,57.06,57.22,20150.5294
2015-07-13 12:00:00,57.22,57.23,57.18,57.21,18624.82459497385,57.22,57.23,57.18,57.21,18624.8246
2015-07-13 12:30:00,57.21,57.22,57.1,57.13,11991.325424161245,57.21,57.22,57.1,57.13,11991.3254
2015-07-13 13:00:00,57.12,57.22,57.11,57.2,19127.43972445465,57.12,57.22,57.11,57.2,19127.4397
2015-07-13 13:30:00,57.2,57.2,57.05,57.12,24411.27694859038,57.2,57.2,57.05,57.12,24411.2769
2015-07-13 14:00:00,57.14,57.22,57.1,57.18,46656.46128332696,57.14,57.22,57.1,57.18,46656.4613
2015-07-13 14:30:00,57.19,57.33,57.19,57.3,56165.32721010333,57.19,57.33,57.19,57.3,56165.3272
2015-07-13 15:00:00,57.3,57.39,57.28,57.38,64464.85521112387,57.3,57.39,57.28,57.38,64464.8552
2015-07-13 15:30:00,57.39,57.52,57.37,57.44,71062.63554024749,57.39,57.52,57.37,57.44,71062.6355
2015-07-14 09:30:00,57.62,57.69,57.15,57.59,77818.59931113663,57.62,57.69,57.15,57.59,77818.5993
2015-07-14 10:00:00,57.51,57.55,57.27,57.32,108837.86197219034,57.51,57.55,57.27,57.32,108837.862
2015-07-14 10:30:00,57.34,57.41,57.3,57.38,31330.526852914914,57.34,57.41,57.3,57.38,31330.5269
2015-07-14 11:00:00,57.39,57.56,57.35,57.48,71376.45107794362,57.39,57.56,57.35,57.48,71376.4511
2015-07-14 11:30:00,57.48,57.49,57.4,57.45,48462.814134455926,57.48,57.49,57.4,57.45,48462.8141
2015-07-14 12:00:00,57.44,57.52,57.44,57.48,19285.623166220183,57.44,57.52,57.44,57.48,19285.6232
2015-07-14 12:30:00,57.49,57.6,57.49,57.59,16101.543564230133,57.49,57.6,57.49,57.59,16101.5436
2015-07-14 13:00:00,57.59,57.63,57.55,57.6,19198.87740783263,57.59,57.63,57.55,57.6,19198.8774
2015-07-14 13:30:00,57.62,57.68,57.59,57.65,25865.5440744993,57.62,57.68,57.59,57.65,25865.5441
2015-07-14 14:00:00,57.66,57.71,57.64,57.67,33394.5656333716,57.66,57.71,57.64,57.67,33394.5656
2015-07-14 14:30:00,57.68,57.76,57.68,57.75,21814.00688863376,57.68,57.76,57.68,57.75,21814.0069
2015-07-14 15:00:00,57.75,57.81,57.73,57.73,44906.2380405664,57.75,57.81,57.73,57.73,44906.238
2015-07-14 15:30:00,57.74,57.8,57.7,57.71,133320.5766041587,57.74,57.8,57.7,57.71,133320.5766
2015-07-15 09:30:00,57.53,57.75,57.48,57.72,47970.40438831484,57.53,57.75,57.48,57.72,47970.4044
2015-07-15 10:00:00,57.76,58.04,57.76,58.03,45260.87511162138,57.76,58.04,57.76,58.03,45260.8751
2015-07-15 10:30:00,58.02,58.05,57.84,57.84,24097.461410894248,58.02,58.05,57.84,57.84,24097.4614
2015-07-15 11:00:00,57.85,57.87,57.75,57.84,25003.18918229366,57.85,57.87,57.75,57.84,25003.1892
2015-07-15 11:30:00,57.82,57.83,57.75,57.83,30361.015435642305,57.82,57.83,57.75,57.83,30361.0154
2015-07-15 12:00:00,57.84,57.85,57.78,57.82,18767.699961729813,57.84,57.85,57.78,57.82,18767.7
2015-07-15 12:30:00,57.83,57.91,57.79,57.91,18624.82459497385,57.83,57.91,57.79,57.91,18624.8246
2015-07-15 13:00:00,57.9,57.93,57.86,57.91,19030.48858272739,57.9,57.93,57.86,57.91,19030.4886
2015-07-15 13:30:00,57.9,57.96,57.86,57.87,37298.124760811326,57.9,57.96,57.86,57.87,37298.1248
2015-07-15 14:00:00,57.87,57.93,57.84,57.9,34407.44992983799,57.87,57.93,57.84,57.9,34407.4499
2015-07-15 14:30:00,57.87,57.89,57.77,57.83,41426.20232172471,57.87,57.89,57.77,57.83,41426.2023
2015-07-15 15:00:00,57.84,57.87,57.78,57.86,42569.20525577242,57.84,57.87,57.78,57.86,42569.2053
2015-07-15 15:30:00,57.84,57.91,57.74,57.79,142227.32491389208,57.84,57.91,57.74,57.79,142227.3249
2015-07-16 09:30:00,58.08,58.13,57.8,58.02,45299.1452991453,58.08,58.13,57.8,58.02,45299.1453
2015-07-16 10:00:00,57.86,58.04,57.84,57.86,48730.70544712336,57.86,58.04,57.84,57.86,48730.7054
2015-07-16 10:30:00,57.87,57.92,57.85,57.87,34953.437938512565,57.87,57.92,57.85,57.87,34953.4379
2015-07-16 11:00:00,57.89,57.94,57.87,57.93,17604.28626100268,57.89,57.94,57.87,57.93,17604.2863
2015-07-16 11:30:00,57.91,58.0,57.91,57.98,12501.59459114683,57.91,58.0,57.91,57.98,12501.5946
2015-07-16 12:00:00,57.98,58.09,57.97,58.09,13823.191733639496,57.98,58.09,57.97,58.09,13823.1917
2015-07-16 12:30:00,58.09,58.13,58.08,58.13,17221.58438576349,58.09,58.13,58.08,58.13,17221.5844
2015-07-16 13:00:00,58.11,58.18,58.07,58.12,23870.391631585662,58.11,58.18,58.07,58.12,23870.3916
2015-07-16 13:30:00,58.12,58.16,58.09,58.12,20665.901262916188,58.12,58.16,58.09,58.12,20665.9013
2015-07-16 14:00:00,58.09,58.13,58.02,58.05,27809.669600714376,58.09,58.13,58.02,58.05,27809.6696
2015-07-16 14:30:00,58.05,58.11,58.03,58.04,28575.07335119276,58.05,58.11,58.03,58.04,28575.0734
2015-07-16 15:00:00,58.05,58.13,58.03,58.13,42301.31394310499,58.05,58.13,58.03,58.13,42301.3139
2015-07-16 15:30:00,58.12,58.13,58.04,58.09,72246.46000765404,58.12,58.13,58.04,58.09,72246.46
2015-07-17 09:30:00,58.07,58.17,57.9,57.94,78744.73784921547,58.07,58.17,57.9,57.94,78744.7378
2015-07-17 10:00:00,57.94,58.01,57.9,57.94,38941.19147850492,57.94,58.01,57.9,57.94,38941.1915
2015-07-17 10:30:00,57.96,57.98,57.88,57.88,19402.985074626868,57.96,57.98,57.88,57.88,19402.9851
2015-07-17 11:00:00,57.87,57.91,57.82,57.91,13838.499808649063,57.87,57.91,57.82,57.91,13838.4998
2015-07-17 11:30:00,57.91,57.93,57.88,57.89,14287.536675596377,57.91,57.93,57.88,57.89,14287.5367
2015-07-17 12:00:00,57.88,57.93,57.87,57.91,11534.634519709149,57.88,57.93,57.87,57.91,11534.6345
2015-07-17 12:30:00,57.93,58.02,57.92,58.0,26942.212016838883,57.93,58.02,57.92,58.0,26942.212
2015-07-17 13:00:00,58.0,58.0,57.92,57.92,9695.114172726113,58.0,58.0,57.92,57.92,9695.1142
2015-07-17 13:30:00,57.92,57.94,57.89,57.91,14032.402092103584,57.92,57.94,57.89,57.91,14032.4021
2015-07-17 14:00:00,57.92,58.05,57.92,58.04,13522.132925118,57.92,58.05,57.92,58.04,13522.1329
2015-07-17 14:30:00,58.04,58.04,57.98,58.0,19647.91427477995,58.04,58.04,57.98,58.0,19647.9143
2015-07-17 15:00:00,58.0,58.06,57.99,58.06,21030.74371731088,58.0,58.06,57.99,58.06,21030.7437
2015-07-17 15:30:00,58.06,58.11,58.01,58.03,104373.00676106648,58.06,58.11,58.01,58.03,104373.0068
2015-07-20 09:30:00,58.02,58.24,57.93,57.97,27914.274779946423,58.02,58.24,57.93,57.97,27914.2748
2015-07-20 10:00:00,57.94,58.05,57.91,57.96,23480.03571884169,57.94,58.05,57.91,57.96,23480.0357
2015-07-20 10:30:00,57.91,58.01,57.91,57.99,17007.271335629546,57.91,58.01,57.91,57.99,17007.2713
2015-07-20 11:00:00,58.03,58.09,58.0,58.05,29649.18994769741,58.03,58.09,58.0,58.05,29649.1899
2015-07-20 11:30:00,58.02,58.18,58.02,58.1,20410.7666794234,58.02,58.18,58.02,58.1,20410.7667
2015-07-20 12:00:00,58.08,58.13,58.04,58.09,36739.38002296211,58.08,58.13,58.04,58.09,36739.38
2015-07-20 12:30:00,58.11,58.18,58.04,58.04,45010.84321979845,58.11,58.18,58.04,58.04,45010.8432
2015-07-20 13:00:00,58.03,58.07,58.0,58.05,48781.73236382192,58.03,58.07,58.0,58.05,48781.7324
2015-07-20 13:30:00,58.07,58.07,57.91,57.91,73904.83480035719,58.07,58.07,57.91,57.91,73904.8348
2015-07-20 14:00:00,57.93,58.09,57.91,58.09,26572.266870774336,57.93,58.09,57.91,58.09,26572.2669
2015-07-20 14:30:00,58.09,58.14,58.07,58.11,33055.23663732619,58.09,58.14,58.07,58.11,33055.2366
2015-07-20 15:00:00,58.12,58.18,58.04,58.04,49154.2288557214,58.12,58.18,58.04,58.04,49154.2289
2015-07-20 15:30:00,58.05,58.07,57.95,58.01,140724.58221711955,58.05,58.07,57.95,58.01,140724.5822
2015-07-21 09:30:00,58.05,58.08,57.9,57.99,34004.33728791938,58.05,58.08,57.9,57.99,34004.3373
2015-07-21 10:00:00,57.97,58.02,57.73,57.73,38117.1067738232,57.97,58.02,57.73,57.73,38117.1068
2015-07-21 10:30:00,57.73,57.76,57.55,57.7,35782.62533486414,57.73,57.76,57.55,57.7,35782.6253
2015-07-21 11:00:00,57.69,57.73,57.42,57.48,32294.93557851767,57.69,57.73,57.42,57.48,32294.9356
2015-07-21 11:30:00,57.48,57.56,57.46,57.55,17507.33511927542,57.48,57.56,57.46,57.55,17507.3351
2015-07-21 12:00:00,57.57,57.64,57.52,57.61,18458.98711570353,57.57,57.64,57.52,57.61,18458.9871
2015-07-21 12:30:00,57.65,57.72,57.48,57.54,33338.43602500319,57.65,57.72,57.48,57.54,33338.436
2015-07-21 13:00:00,57.53,57.64,57.45,57.62,31891.82293659906,57.53,57.64,57.45,57.62,31891.8229
2015-07-21 13:30:00,57.6,57.71,57.59,57.7,36229.11085597653,57.6,57.71,57.59,57.7,36229.1109
2015-07-21 14:00:00,57.7,57.82,57.65,57.81,34188.03418803419,57.7,57.82,57.65,57.81,34188.0342
2015-07-21 14:30:00,57.84,57.87,57.8,57.86,41877.79053450695,57.84,57.87,57.8,57.86,41877.7905
2015-07-21 15:00:00,57.86,57.88,57.74,57.8,120979.71680061232,57.86,57.88,57.74,57.8,120979.7168
2015-07-21 15:30:00,57.8,57.83,57.75,57.78,222543.69179742315,57.8,57.83,57.75,57.78,222543.6918
2015-07-22 09:30:00,57.82,58.34,57.71,58.25,38948.8455160097,57.82,58.34,57.71,58.25,38948.8455
2015-07-22 10:00:00,58.26,58.26,58.0,58.01,37777.77777777778,58.26,58.26,58.0,58.01,37777.7778
2015-07-22 10:30:00,58.02,58.08,57.97,58.05,27587.70251307565,58.02,58.08,57.97,58.05,27587.7025
2015-07-22 11:00:00,58.05,58.17,58.0,58.04,37249.6491899477,58.05,58.17,58.0,58.04,37249.6492
2015-07-22 11:30:00,58.04,58.22,58.03,58.22,38359.48462814135,58.04,58.22,58.03,58.22,38359.4846
2015-07-22 12:00:00,58.25,58.26,58.17,58.24,35213.67521367522,58.25,58.26,58.17,58.24,35213.6752
2015-07-22 12:30:00,58.26,58.35,58.24,58.32,28957.775226431942,58.26,58.35,58.24,58.32,28957.7752
2015-07-22 13:00:00,58.32,58.38,58.3,58.36,41372.62405919123,58.32,58.38,58.3,58.36,41372.6241
2015-07-22 13:30:00,58.38,58.44,58.31,58.35,40119.91325424161,58.38,58.44,58.31,58.35,40119.9133
2015-07-22 14:00:00,58.34,58.4,58.31,58.33,48965.42926393673,58.34,58.4,58.31,58.33,48965.4293
2015-07-22 14:30:00,58.33,58.37,58.3,58.37,32458.22171195305,58.33,58.37,58.3,58.37,32458.2217
2015-07-22 15:00:00,58.37,58.37,58.23,58.24,67745.88595484119,58.37,58.37,58.23,58.24,67745.886
2015-07-22 15:30:00,58.23,58.28,58.16,58.25,141778.28804694477,58.23,58.28,58.16,58.25,141778.288
2015-07-23 09:30:00,58.27,58.42,58.06,58.25,22696.772547518816,58.27,58.42,58.06,58.25,22696.7725
2015-07-23 10:00:00,58.24,58.29,58.17,58.29,17604.28626100268,58.24,58.29,58.17,58.29,17604.2863
2015-07-23 10:30:00,58.31,58.33,58.22,58.33,39548.41178721776,58.31,58.33,58.22,58.33,39548.4118
2015-07-23 11:00:00,58.33,58.37,58.26,58.27,53027.17183314198,58.33,58.37,58.26,58.27,53027.1718
2015-07-23 11:30:00,58.31,58.31,58.06,58.14,39841.81655823447,58.31,58.31,58.06,58.14,39841.8166
2015-07-23 12:00:00,58.14,58.15,57.97,57.97,13772.164816940936,58.14,58.15,57.97,57.97,13772.1648
2015-07-23 12:30:00,57.99,58.04,57.98,57.98,15308.075009567548,57.99,58.04,57.98,57.98,15308.075
2015-07-23 13:00:00,57.99,57.99,57.9,57.94,24110.21814006889,57.99,57.99,57.9,57.94,24110.2181
2015-07-23 13:30:00,57.94,57.98,57.88,57.95,14606.454904962367,57.94,57.98,57.88,57.95,14606.4549
2015-07-23 14:00:00,57.95,57.96,57.88,57.9,19900.49751243781,57.95,57.96,57.88,57.9,19900.4975
2015-07-23 14:30:00,57.89,57.89,57.75,57.75,18244.67406556959,57.89,57.89,57.75,57.75,18244.6741
2015-07-23 15:00:00,57.75,57.79,57.66,57.76,20617.42569205256,57.75,57.79,57.66,57.76,20617.4257
2015-07-23 15:30:00,57.76,57.84,57.69,57.76,104003.06161500192,57.76,57.84,57.69,57.76,104003.0616
2015-07-24 09:30:00,57.77,57.89,57.69,57.79,24656.206148743466,57.77,57.89,57.69,57.79,24656.2061
2015-07-24 10:00:00,57.8,57.8,57.58,57.66,25472.6368159204,57.8,57.8,57.58,57.66,25472.6368
2015-07-24 10:30:00,57.66,57.8,57.58,57.71,47199.8979461666,57.66,57.8,57.58,57.71,47199.8979
2015-07-24 11:00:00,57.7,57.8,57.67,57.7,14614.108942467152,57.7,57.8,57.67,57.7,14614.1089
2015-07-24 11:30:00,57.7,57.7,57.54,57.58,20665.901262916188,57.7,57.7,57.54,57.58,20665.9013
2015-07-24 12:00:00,57.6,57.83,57.54,57.81,84454.64982778416,57.6,57.83,57.54,57.81,84454.6498
2015-07-24 12:30:00,57.82,57.86,57.77,57.79,34200.790917208826,57.82,57.86,57.77,57.79,34200.7909
2015-07-24 13:00:00,57.8,57.85,57.77,57.82,38586.554407449934,57.8,57.85,57.77,57.82,38586.5544
2015-07-24 13:30:00,57.84,57.85,57.74,57.84,55333.58846791683,57.84,57.85,57.74,57.84,55333.5885
2015-07-24 14:00:00,57.8,57.81,57.6,57.69,41331.802525832376,57.8,57.81,57.6,57.69,41331.8025
2015-07-24 14:30:00,57.68,57.73,57.59,57.65,31381.553769613474,57.68,57.73,57.59,57.65,31381.5538
2015-07-24 15:00:00,57.64,57.67,57.48,57.5,43117.74461028192,57.64,57.67,57.48,57.5,43117.7446
2015-07-24 15:30:00,57.53,57.63,57.46,57.62,86613.08840413319,57.53,57.63,57.46,57.62,86613.0884
2015-07-27 09:30:00,57.51,57.71,57.23,57.43,27332.567929582856,57.51,57.71,57.23,57.43,27332.5679
2015-07-27 10:00:00,57.39,57.46,57.12,57.44,50261.51294808011,57.39,57.46,57.12,57.44,50261.5129
2015-07-27 10:30:00,57.46,57.65,57.46,57.59,36484.24543946932,57.46,57.65,57.46,57.59,36484.2454
2015-07-27 11:00:00,57.6,57.61,57.4,57.47,31958.157928307184,57.6,57.61,57.4,57.47,31958.1579
2015-07-27 11:30:00,57.41,57.52,57.33,57.51,31049.87881107284,57.41,57.52,57.33,57.51,31049.8788
2015-07-27 12:00:00,57.53,57.53,57.42,57.46,66983.03355019774,57.53,57.53,57.42,57.46,66983.0336
2015-07-27 12:30:00,57.46,57.52,57.41,57.41,33652.251562699326,57.46,57.52,57.41,57.41,33652.2516
2015-07-27 13:00:00,57.39,57.42,57.22,57.3,47314.70850873836,57.39,57.42,57.22,57.3,47314.7085
2015-07-27 13:30:00,57.31,57.42,57.25,57.36,75394.8207679551,57.31,57.42,57.25,57.36,75394.8208
2015-07-27 14:00:00,57.37,57.48,57.34,57.46,41132.797550708,57.37,57.48,57.34,57.46,41132.7976
2015-07-27 14:30:00,57.47,57.47,57.35,57.36,37897.69103201939,57.47,57.47,57.35,57.36,37897.691
2015-07-27 15:00:00,57.37,57.4,57.27,57.37,44967.47034060467,57.37,57.4,57.27,57.37,44967.4703
2015-07-27 15:30:00,57.37,57.51,57.31,57.48,147365.73542543693,57.37,57.51,57.31,57.48,147365.7354
2015-07-28 09:30:00,57.63,57.7,57.29,57.57,46118.127312157165,57.63,57.7,57.29,57.57,46118.1273
2015-07-28 10:00:00,57.54,57.58,57.29,57.4,46072.20308712847,57.54,57.58,57.29,57.4,46072.2031
2015-07-28 10:30:00,57.37,57.65,57.31,57.57,46360.50516647532,57.37,57.65,57.31,57.57,46360.5052
2015-07-28 11:00:00,57.57,57.75,57.51,57.73,55027.42696772548,57.57,57.75,57.51,57.73,55027.427
2015-07-28 11:30:00,57.76,57.92,57.76,57.82,83158.56614364077,57.76,57.92,57.76,57.82,83158.5661
2015-07-28 12:00:00,57.82,57.99,57.81,57.94,36412.80775609134,57.82,57.99,57.81,57.94,36412.8078
2015-07-28 12:30:00,57.96,58.02,57.88,57.99,56991.96326061998,57.96,58.02,57.88,57.99,56991.9633
2015-07-28 13:00:00,58.0,58.11,57.97,58.04,53573.15984181656,58.0,58.11,57.97,58.04,53573.1598
2015-07-28 13:30:00,58.05,58.05,57.91,57.96,41865.03380533232,58.05,58.05,57.91,57.96,41865.0338
2015-07-28 14:00:00,57.95,58.15,57.94,58.12,65903.81426202322,57.95,58.15,57.94,58.12,65903.8143
2015-07-28 14:30:00,58.13,58.21,58.09,58.19,61301.186375813246,58.13,58.21,58.09,58.19,61301.1864
2015-07-28 15:00:00,58.18,58.32,58.1,58.29,202163.5412680189,58.18,58.32,58.1,58.29,202163.5413
2015-07-28 15:30:00,58.3,58.73,58.28,58.64,407225.4114045159,58.3,58.73,58.28,58.64,407225.4114
2015-07-29 09:30:00,58.77,58.77,57.48,58.66,127462.6865671642,58.77,58.77,57.48,58.66,127462.6866
2015-07-29 10:00:00,58.57,58.6,58.3,58.53,85824.72254114045,58.57,58.6,58.3,58.53,85824.7225
2015-07-29 10:30:00,58.58,58.75,58.33,58.37,147569.84309223117,58.58,58.75,58.33,58.37,147569.8431
2015-07-29 11:00:00,58.37,58.38,58.05,58.24,123329.50631458095,58.37,58.38,58.05,58.24,123329.5063
2015-07-29 11:30:00,58.24,58.31,57.69,57.71,106067.1003954586,58.24,58.31,57.69,57.71,106067.1004
2015-07-29 12:00:00,57.71,57.73,57.42,57.46,58808.52149508866,57.71,57.73,57.42,57.46,58808.5215
2015-07-29 12:30:00,57.46,57.53,56.84,57.05,141188.9271590764,57.46,57.53,56.84,57.05,141188.9272
2015-07-29 13:00:00,57.07,57.25,56.84,56.92,193236.38219160607,57.07,57.25,56.84,56.92,193236.3822
2015-07-29 13:30:00,56.92,57.04,56.49,56.55,134927.9244801633,56.92,57.04,56.49,56.55,134927.9245
2015-07-29 14:00:00,56.55,57.17,56.53,57.17,128200.02551345836,56.55,57.17,56.53,57.17,128200.0255
2015-07-29 14:30:00,57.16,57.41,57.06,57.31,87363.184079602,57.16,57.41,57.06,57.31,87363.1841
2015-07-29 15:00:00,57.3,57.48,57.15,57.26,188812.34851384105,57.3,57.48,57.15,57.26,188812.3485
2015-07-29 15:30:00,57.26,57.5,57.19,57.43,248103.0743717311,57.26,57.5,57.19,57.43,248103.0744
2015-07-30 09:30:00,57.0,57.34,56.63,57.32,92078.0711825488,57.0,57.34,56.63,57.32,92078.0712
2015-07-30 10:00:00,57.32,57.32,57.05,57.23,31407.06722796275,57.32,57.32,57.05,57.23,31407.0672
2015-07-30 10:30:00,57.23,57.42,57.23,57.3,41066.46255899988,57.23,57.42,57.23,57.3,41066.4626
2015-07-30 11:00:00,57.33,57.5,57.19,57.38,58073.73389462942,57.33,57.5,57.19,57.38,58073.7339
2015-07-30 11:30:00,57.38,57.58,57.37,57.58,24306.671769358338,57.38,57.58,57.37,57.58,24306.6718
2015-07-30 12:00:00,57.53,57.71,57.53,57.71,19790.78964153591,57.53,57.71,57.53,57.71,19790.7896
2015-07-30 12:30:00,57.68,57.68,57.37,57.42,63053.960964408725,57.68,57.68,57.37,57.42,63053.961
2015-07-30 13:00:00,57.41,57.44,57.27,57.42,72220.94654930476,57.41,57.44,57.27,57.42,72220.9465
2015-07-30 13:30:00,57.4,57.44,57.35,57.4,32386.784028575075,57.4,57.44,57.35,57.4,32386.784
2015-07-30 14:00:00,57.42,57.55,57.41,57.5,33652.251562699326,57.42,57.55,57.41,57.5,33652.2516
2015-07-30 14:30:00,57.51,57.55,57.48,57.55,21010.33295063146,57.51,57.55,57.48,57.55,21010.333
2015-07-30 15:00:00,57.57,57.59,57.48,57.56,36930.730960581706,57.57,57.59,57.48,57.56,36930.731
2015-07-30 15:30:00,57.54,57.7,57.47,57.52,109577.75226431944,57.54,57.7,57.47,57.52,109577.7523
2015-07-31 09:30:00,57.73,57.83,57.22,57.81,66822.29876259727,57.73,57.83,57.22,57.81,66822.2988
2015-07-31 10:00:00,57.82,58.02,57.82,57.91,31292.256665391,57.82,58.02,57.82,57.91,31292.2567
2015-07-31 10:30:00,57.91,58.0,57.84,57.9,39482.07679550963,57.91,58.0,57.84,57.9,39482.0768
2015-07-31 11:00:00,57.9,57.95,57.84,57.88,40921.03584640898,57.9,57.95,57.84,57.88,40921.0358
2015-07-31 11:30:00,57.84,57.91,57.81,57.85,31126.41918612068,57.84,57.91,57.81,57.85,31126.4192
2015-07-31 12:00:00,57.87,58.0,57.83,57.96,17349.151677509886,57.87,58.0,57.83,57.96,17349.1517
2015-07-31 12:30:00,57.98,58.0,57.94,57.98,23436.66283964792,57.98,58.0,57.94,57.98,23436.6628
2015-07-31 13:00:00,57.98,58.0,57.81,57.83,96696.00714376834,57.98,58.0,57.81,57.83,96696.0071
2015-07-31 13:30:00,57.83,57.85,57.81,57.84,22617.680826636053,57.83,57.85,57.81,57.84,22617.6808
2015-07-31 14:00:00,57.84,57.91,57.8,57.91,99706.5952289833,57.84,57.91,57.8,57.91,99706.5952
2015-07-31 14:30:00,57.91,57.99,57.85,57.85,36624.56946039036,57.91,57.99,57.85,57.85,36624.5695
2015-07-31 15:00:00,57.87,57.88,57.77,57.77,32621.507845388445,57.87,57.88,57.77,57.77,32621.5078
2015-07-31 15:30:00,57.79,58.0,57.78,58.0,215471.36114300296,57.79,58.0,57.78,58.0,215471.3611
2015-08-03 09:30:00,57.99,58.18,57.73,58.12,29950.248756218905,57.99,58.18,57.73,58.12,29950.2488
2015-08-03 10:00:00,58.09,58.14,57.78,57.89,19390.228345452226,58.09,58.14,57.78,57.89,19390.2283
2015-08-03 10:30:00,57.95,57.95,57.81,57.91,17236.89246077306,57.95,57.95,57.81,57.91,17236.8925
2015-08-03 11:00:00,57.88,57.94,57.8,57.9,20722.030871284605,57.88,57.94,57.8,57.9,20722.0309
2015-08-03 11:30:00,57.93,58.0,57.84,57.84,13050.133945656336,57.93,58.0,57.84,57.84,13050.1339
2015-08-03 12:00:00,57.87,57.91,57.71,57.71,18793.213420079093,57.87,57.91,57.71,57.71,18793.2134
2015-08-03 12:30:00,57.71,57.72,57.4,57.47,36530.169664498026,57.71,57.72,57.4,57.47,36530.1697
2015-08-03 13:00:00,57.46,57.46,57.33,57.4,38675.85151167241,57.46,57.46,57.33,57.4,38675.8515
2015-08-03 13:30:00,57.39,57.42,57.28,57.29,39140.196453629294,57.39,57.42,57.28,57.29,39140.1965
2015-08-03 14:00:00,57.28,57.32,57.2,57.24,67054.47123357572,57.28,57.32,57.2,57.24,67054.4712
2015-08-03 14:30:00,57.24,57.35,57.23,57.27,40267.89131266743,57.24,57.35,57.23,57.27,40267.8913
2015-08-03 15:00:00,57.29,57.36,57.24,57.3,73369.05217502233,57.29,57.36,57.24,57.3,73369.0522
2015-08-03 15:30:00,57.3,57.54,57.27,57.53,185084.8322490113,57.3,57.54,57.27,57.53,185084.8322
2015-08-04 09:30:00,57.78,57.97,57.45,57.52,70692.69039418294,57.78,57.97,57.45,57.52,70692.6904
2015-08-04 10:00:00,57.56,57.82,57.48,57.81,48679.6785304248,57.56,57.82,57.48,57.81,48679.6785
2015-08-04 10:30:00,57.81,57.81,57.53,57.55,34976.40005102692,57.81,57.81,57.53,57.55,34976.4001
2015-08-04 11:00:00,57.55,57.6,57.48,57.51,21941.57418038015,57.55,57.6,57.48,57.51,21941.5742
2015-08-04 11:30:00,57.55,57.58,57.43,57.48,20242.377854318154,57.55,57.58,57.43,57.48,20242.3779
2015-08-04 12:00:00,57.48,57.64,57.46,57.51,24748.054598800867,57.48,57.64,57.46,57.51,24748.0546
2015-08-04 12:30:00,57.55,57.56,57.43,57.46,10572.77713994132,57.55,57.56,57.43,57.46,10572.7771
2015-08-04 13:00:00,57.42,57.59,57.39,57.48,30631.458094144666,57.42,57.59,57.39,57.48,30631.4581
2015-08-04 13:30:00,57.48,57.5,57.28,57.38,38402.85750733512,57.48,57.5,57.28,57.38,38402.8575
2015-08-04 14:00:00,57.37,57.39,57.23,57.33,28036.73938002296,57.37,57.39,57.23,57.33,28036.7394
2015-08-04 14:30:00,57.31,57.49,57.28,57.44,40760.30105880852,57.31,57.49,57.28,57.44,40760.3011
2015-08-04 15:00:00,57.45,57.48,57.34,57.42,44911.340732236255,57.45,57.48,57.34,57.42,44911.3407
2015-08-04 15:30:00,57.41,57.45,57.27,57.34,97522.643194285,57.41,57.45,57.27,57.34,97522.6432
2015-08-05 09:30:00,57.62,58.02,57.33,58.0,120803.6739380023,57.62,58.02,57.33,58.0,120803.6739
2015-08-05 10:00:00,58.0,58.04,57.77,57.79,27516.264829697662,58.0,58.04,57.77,57.79,27516.2648
2015-08-05 10:30:00,57.76,58.06,57.73,58.04,23000.38270187524,57.76,58.06,57.73,58.04,23000.3827
2015-08-05 11:00:00,58.02,58.08,57.97,57.97,20211.76170429902,58.02,58.08,57.97,57.97,20211.7617
2015-08-05 11:30:00,57.99,58.01,57.76,57.76,19637.70889144024,57.99,58.01,57.76,57.76,19637.7089
2015-08-05 12:00:00,57.79,57.82,57.62,57.64,13703.278479397884,57.79,57.82,57.62,57.64,13703.2785
2015-08-05 12:30:00,57.65,57.89,57.65,57.87,9950.248756218904,57.65,57.89,57.65,57.87,9950.2488
2015-08-05 13:00:00,57.88,57.93,57.68,57.7,36229.11085597653,57.88,57.93,57.68,57.7,36229.1109
2015-08-05 13:30:00,57.71,57.86,57.7,57.7,34754.432963388186,57.71,57.86,57.7,57.7,34754.433
2015-08-05 14:00:00,57.69,57.77,57.62,57.67,136101.54356423017,57.69,57.77,57.62,57.67,136101.5436
2015-08-05 14:30:00,57.66,57.7,57.54,57.63,53093.50682485011,57.66,57.7,57.54,57.63,53093.5068
2015-08-05 15:00:00,57.64,57.68,57.58,57.61,82331.93009312413,57.64,57.68,57.58,57.61,82331.9301
2015-08-05 15:30:00,57.6,57.63,57.54,57.56,137657.86452353618,57.6,57.63,57.54,57.56,137657.8645
2015-08-06 09:30:00,57.48,57.85,57.48,57.71,46789.13126674321,57.48,57.85,57.48,57.71,46789.1313
2015-08-06 10:00:00,57.72,57.77,57.3,57.31,24276.055619339204,57.72,57.77,57.3,57.31,24276.0556
2015-08-06 10:30:00,57.31,57.41,57.26,57.3,38757.494578390106,57.31,57.41,57.26,57.3,38757.4946
2015-08-06 11:00:00,57.33,57.35,57.1,57.1,22446.74065569588,57.33,57.35,57.1,57.1,22446.7407
2015-08-06 11:30:00,57.09,57.09,56.84,56.89,23740.27299400434,57.09,57.09,56.84,56.89,23740.273
2015-08-06 12:00:00,56.89,56.92,56.66,56.78,41364.97002168645,56.89,56.92,56.66,56.78,41364.97
2015-08-06 12:30:00,56.81,56.81,56.58,56.66,42737.59408087767,56.81,56.81,56.58,56.66,42737.5941
2015-08-06 13:00:00,56.66,56.9,56.63,56.85,23041.204235234087,56.66,56.9,56.63,56.85,23041.2042
2015-08-06 13:30:00,56.84,56.91,56.7,56.71,32057.660415869374,56.84,56.91,56.7,56.71,32057.6604
2015-08-06 14:00:00,56.72,56.89,56.7,56.89,26842.709529276694,56.72,56.89,56.7,56.89,26842.7095
2015-08-06 14:30:00,56.92,56.94,56.73,56.75,34420.206659012634,56.92,56.94,56.73,56.75,34420.2067
2015-08-06 15:00:00,56.75,56.85,56.75,56.79,94024.7480545988,56.75,56.85,56.75,56.79,94024.7481
2015-08-06 15:30:00,56.77,56.86,56.73,56.81,142599.82140579156,56.77,56.86,56.73,56.81,142599.8214
2015-08-07 09:30:00,56.91,57.14,56.34,56.61,35856.61436407705,56.91,57.14,56.34,56.61,35856.6144
2015-08-07 10:00:00,56.62,56.62,56.19,56.26,26317.132287281544,56.62,56.62,56.19,56.26,26317.1323
2015-08-07 10:30:00,56.27,56.62,56.24,56.59,20158.183441765534,56.27,56.62,56.24,56.59,20158.1834
2015-08-07 11:00:00,56.52,56.61,56.4,56.51,22500.318918229368,56.52,56.61,56.4,56.51,22500.3189
2015-08-07 11:30:00,56.49,56.49,56.3,56.37,25003.18918229366,56.49,56.49,56.3,56.37,25003.1892
2015-08-07 12:00:00,56.4,56.58,56.39,56.57,15091.210613598674,56.4,56.58,56.39,56.57,15091.2106
2015-08-07 12:30:00,56.52,56.53,56.41,56.48,28467.916826125784,56.52,56.53,56.41,56.48,28467.9168
2015-08-07 13:00:00,56.46,56.49,56.32,56.37,10996.300548539357,56.46,56.49,56.32,56.37,10996.3005
2015-08-07 13:30:00,56.38,56.48,56.32,56.4,29850.74626865672,56.38,56.48,56.32,56.4,29850.7463
2015-08-07 14:00:00,56.42,56.5,56.38,56.48,7909.172088276567,56.42,56.5,56.38,56.48,7909.1721
2015-08-07 14:30:00,56.5,56.57,56.46,56.54,12884.296466386018,56.5,56.57,56.46,56.54,12884.2965
2015-08-07 15:00:00,56.57,56.74,56.48,56.73,25258.32376578645,56.57,56.74,56.48,56.73,25258.3238
2015-08-07 15:30:00,56.72,56.79,56.66,56.79,67623.42135476464,56.72,56.79,56.66,56.79,67623.4214
2015-08-10 09:30:00,57.22,57.39,57.06,57.26,49669.60071437684,57.22,57.39,57.06,57.26,49669.6007
2015-08-10 10:00:00,57.22,57.37,57.07,57.09,24875.621890547263,57.22,57.37,57.07,57.09,24875.6219
2015-08-10 10:30:00,57.08,57.08,56.79,57.07,16132.159714249266,57.08,57.08,56.79,57.07,16132.1597
2015-08-10 11:00:00,57.07,57.34,57.04,57.18,22257.94106391121,57.07,57.34,57.04,57.18,22257.9411
2015-08-10 11:30:00,57.14,57.14,56.9,56.94,14596.249521622656,57.14,57.14,56.9,56.94,14596.2495
2015-08-10 12:00:00,56.97,57.24,56.97,57.24,10205.383339711698,56.97,57.24,56.97,57.24,10205.3833
2015-08-10 12:30:00,57.21,57.26,57.12,57.15,17859.42084449547,57.21,57.26,57.12,57.15,17859.4208
2015-08-10 13:00:00,57.16,57.3,57.15,57.28,11208.062252838372,57.16,57.3,57.15,57.28,11208.0623
2015-08-10 13:30:00,57.24,57.31,57.2,57.22,20265.339966832504,57.24,57.31,57.2,57.22,20265.34
2015-08-10 14:00:00,57.25,57.33,57.15,57.18,22888.12348513841,57.25,57.33,57.15,57.18,22888.1235
2015-08-10 14:30:00,57.15,57.24,57.1,57.16,29261.385380788368,57.15,57.24,57.1,57.16,29261.3854
2015-08-10 15:00:00,57.17,57.24,57.05,57.05,38058.42581961985,57.17,57.24,57.05,57.05,38058.4258
2015-08-10 15:30:00,57.06,57.14,57.05,57.13,85105.24301569078,57.06,57.14,57.05,57.13,85105.243
2015-08-11 09:30:00,56.74,57.28,56.64,56.81,34708.50873835949,56.74,57.28,56.64,56.81,34708.5087
2015-08-11 10:00:00,56.83,57.1,56.76,56.99,16162.775864268402,56.83,57.1,56.76,56.99,16162.7759
2015-08-11 10:30:00,56.97,56.99,56.79,56.82,13958.413062890677,56.97,56.99,56.79,56.82,13958.4131
2015-08-11 11:00:00,56.86,56.89,56.69,56.69,10715.652506697284,56.86,56.89,56.69,56.69,10715.6525
2015-08-11 11:30:00,56.77,56.81,56.6,56.7,28544.45720117362,56.77,56.81,56.6,56.7,28544.4572
2015-08-11 12:00:00,56.71,56.74,56.61,56.68,25857.890036994515,56.71,56.74,56.61,56.68,25857.89
2015-08-11 12:30:00,56.77,56.9,56.77,56.82,3827.018752391887,56.77,56.9,56.77,56.82,3827.0188
2015-08-11 13:00:00,56.87,56.87,56.61,56.72,12884.296466386018,56.87,56.87,56.61,56.72,12884.2965
2015-08-11 13:30:00,56.74,56.81,56.66,56.66,8501.084321979844,56.74,56.81,56.66,56.66,8501.0843
2015-08-11 14:00:00,56.68,56.78,56.64,56.78,31631.58566143641,56.68,56.78,56.64,56.78,31631.5857
2015-08-11 14:30:00,56.82,56.9,56.72,56.86,14772.292384232684,56.82,56.9,56.72,56.86,14772.2924
2015-08-11 15:00:00,56.9,56.91,56.79,56.85,20418.42071692818,56.9,56.91,56.79,56.85,20418.4207
2015-08-11 15:30:00,56.89,56.98,56.82,56.93,82015.56320959306,56.89,56.98,56.82,56.93,82015.5632
2015-08-12 09:30:00,56.45,56.66,56.28,56.53,48544.45720117362,56.45,56.66,56.28,56.53,48544.4572
2015-08-12 10:00:00,56.48,56.64,56.01,56.05,50220.69141472127,56.48,56.64,56.01,56.05,50220.6914
2015-08-12 10:30:00,56.03,56.16,55.78,55.78,84480.16328613344,56.03,56.16,55.78,55.78,84480.1633
2015-08-12 11:00:00,55.82,56.1,55.75,56.06,38083.93927796913,55.82,56.1,55.75,56.06,38083.9393
2015-08-12 11:30:00,56.03,56.05,55.85,55.88,30843.21979844368,56.03,56.05,55.85,55.88,30843.2198
2015-08-12 12:00:00,55.86,56.19,55.86,56.16,16073.478760045926,55.86,56.19,55.86,56.16,16073.4788
2015-08-12 12:30:00,56.19,56.32,56.14,56.22,18038.015052940427,56.19,56.32,56.14,56.22,18038.0151
2015-08-12 13:00:00,56.25,56.45,56.25,56.38,26789.131266743207,56.25,56.45,56.25,56.38,26789.1313
2015-08-12 13:30:00,56.38,56.55,56.28,56.48,42013.01186375813,56.38,56.55,56.28,56.48,42013.0119
2015-08-12 14:00:00,56.48,56.51,56.23,56.23,51083.04630692691,56.48,56.51,56.23,56.23,51083.0463
2015-08-12 14:30:00,56.24,56.53,56.13,56.53,68490.87893864013,56.24,56.53,56.13,56.53,68490.8789
2015-08-12 15:00:00,56.53,56.71,56.44,56.69,79632.60619977038,56.53,56.71,56.44,56.69,79632.6062
2015-08-12 15:30:00,56.69,56.77,56.64,56.74,149562.44418930987,56.69,56.77,56.64,56.74,149562.4442
2015-08-13 09:30:00,56.66,56.92,56.43,56.63,38515.11672407195,56.66,56.92,56.43,56.63,38515.1167
2015-08-13 10:00:00,56.58,56.73,56.46,56.73,178844.24033677767,56.58,56.73,56.46,56.73,178844.2403
2015-08-13 10:30:00,56.73,56.96,56.7,56.79,49830.33550197729,56.73,56.96,56.7,56.79,49830.3355
2015-08-13 11:00:00,56.81,56.91,56.66,56.8,48781.73236382192,56.81,56.91,56.66,56.8,48781.7324
2015-08-13 11:30:00,56.83,57.04,56.74,56.79,61704.29901773186,56.83,57.04,56.74,56.79,61704.299
2015-08-13 12:00:00,56.82,57.02,56.82,57.02,14670.238550835566,56.82,57.02,56.82,57.02,14670.2386
2015-08-13 12:30:00,57.0,57.04,56.91,56.97,38446.23038652889,57.0,57.04,56.91,56.97,38446.2304
2015-08-13 13:00:00,56.95,57.06,56.94,56.96,43110.09057277714,56.95,57.06,56.94,56.96,43110.0906
2015-08-13 13:30:00,56.96,56.99,56.81,56.92,59747.41676234214,56.96,56.99,56.81,56.92,59747.4168
2015-08-13 14:00:00,56.93,57.06,56.86,57.02,32315.346345197093,56.93,57.06,56.86,57.02,32315.3463
2015-08-13 14:30:00,57.02,57.08,57.01,57.03,19270.31509121061,57.02,57.08,57.01,57.03,19270.3151
2015-08-13 15:00:00,57.01,57.02,56.87,56.9,43834.67278989667,57.01,57.02,56.87,56.9,43834.6728
2015-08-13 15:30:00,56.9,56.99,56.7,56.89,221423.6509758898,56.9,56.99,56.7,56.89,221423.651
2015-08-14 09:30:00,56.72,56.92,56.64,56.78,20099.50248756219,56.72,56.92,56.64,56.78,20099.5025
2015-08-14 10:00:00,56.78,56.84,56.68,56.68,13182.803929072586,56.78,56.84,56.68,56.68,13182.8039
2015-08-14 10:30:00,56.72,56.89,56.59,56.59,25258.32376578645,56.72,56.89,56.59,56.59,25258.3238
2015-08-14 11:00:00,56.58,56.67,56.48,56.57,20446.485521112387,56.58,56.67,56.48,56.57,20446.4855
2015-08-14 11:30:00,56.6,56.73,56.56,56.68,23982.65084832249,56.6,56.73,56.56,56.68,23982.6508
2015-08-14 12:00:00,56.7,56.71,56.53,56.65,10715.652506697284,56.7,56.71,56.53,56.65,10715.6525
2015-08-14 12:30:00,56.66,56.7,56.48,56.54,21512.94808011226,56.66,56.7,56.48,56.54,21512.9481
2015-08-14 13:00:00,56.56,56.68,56.52,56.68,6212.527108049497,56.56,56.68,56.52,56.68,6212.5271
2015-08-14 13:30:00,56.7,56.7,56.57,56.61,7452.481183824468,56.7,56.7,56.57,56.61,7452.4812
2015-08-14 14:00:00,56.59,56.65,56.56,56.64,12743.972445464984,56.59,56.65,56.56,56.64,12743.9724
2015-08-14 14:30:00,56.59,56.66,56.57,56.62,9228.217884934304,56.59,56.66,56.57,56.62,9228.2179
2015-08-14 15:00:00,56.62,56.82,56.62,56.78,9355.7851766807,56.62,56.82,56.62,56.78,9355.7852
2015-08-14 15:30:00,56.79,56.9,56.76,56.87,57321.08687332568,56.79,56.9,56.76,56.87,57321.0869
2015-08-17 09:30:00,56.57,56.58,56.3,56.58,63434.11149381299,56.57,56.58,56.3,56.58,63434.1115
2015-08-17 10:00:00,56.55,56.93,56.52,56.83,47947.44227580049,56.55,56.93,56.52,56.83,47947.4423
2015-08-17 10:30:00,56.83,56.91,56.75,56.79,137999.74486541652,56.83,56.91,56.75,56.79,137999.7449
2015-08-17 11:00:00,56.83,57.05,56.83,57.01,38040.56639877536,56.83,57.05,56.83,57.01,38040.5664
2015-08-17 11:30:00,57.03,57.15,56.99,57.03,20801.12259216737,57.03,57.15,56.99,57.03,20801.1226
2015-08-17 12:00:00,57.03,57.12,57.02,57.07,14287.536675596377,57.03,57.12,57.02,57.07,14287.5367
2015-08-17 12:30:00,57.05,57.16,57.02,57.09,34443.16877152698,57.05,57.16,57.02,57.09,34443.1688
2015-08-17 13:00:00,57.08,57.13,57.05,57.09,36055.61933920143,57.08,57.13,57.05,57.09,36055.6193
2015-08-17 13:30:00,57.1,57.11,56.95,56.95,20665.901262916188,57.1,57.11,56.95,56.95,20665.9013
2015-08-17 14:00:00,56.95,57.02,56.93,56.93,13777.267508610792,56.95,57.02,56.93,56.93,13777.2675
2015-08-17 14:30:00,56.96,57.03,56.95,56.97,10970.787090190075,56.96,57.03,56.95,56.97,10970.7871
2015-08-17 15:00:00,56.97,57.08,56.97,57.08,35555.555555555555,56.97,57.08,56.97,57.08,35555.5556
2015-08-17 15:30:00,57.06,57.18,57.0,57.17,105970.14925373136,57.06,57.18,57.0,57.17,105970.1493
2015-08-18 09:30:00,57.17,57.84,57.17,57.77,95754.56053067994,57.17,57.84,57.17,57.77,95754.5605
2015-08-18 10:00:00,57.73,57.73,57.49,57.5,20997.57622145682,57.73,57.73,57.49,57.5,20997.5762
2015-08-18 10:30:00,57.5,57.59,57.28,57.55,31427.477994642177,57.5,57.59,57.28,57.55,31427.478
2015-08-18 11:00:00,57.55,57.67,57.47,57.62,71692.81796147468,57.55,57.67,57.47,57.62,71692.818
2015-08-18 11:30:00,57.62,57.75,57.58,57.75,116387.29429774206,57.62,57.75,57.58,57.75,116387.2943
2015-08-18 12:00:00,57.71,57.86,57.7,57.79,21303.73772164817,57.71,57.86,57.7,57.79,21303.7377
2015-08-18 12:30:00,57.83,57.92,57.79,57.92,43689.24607730578,57.83,57.92,57.79,57.92,43689.2461
2015-08-18 13:00:00,57.88,58.15,57.81,58.08,133532.33830845772,57.88,58.15,57.81,58.08,133532.3383
2015-08-18 13:30:00,58.06,58.06,57.84,57.89,65123.10243653528,58.06,58.06,57.84,57.89,65123.1024
2015-08-18 14:00:00,57.91,58.02,57.9,57.95,33784.921546115576,57.91,58.02,57.9,57.95,33784.9215
2015-08-18 14:30:00,57.96,58.02,57.87,57.93,100173.4915167751,57.96,58.02,57.87,57.93,100173.4915
2015-08-18 15:00:00,57.92,57.93,57.67,57.7,95175.4050261513,57.92,57.93,57.67,57.7,95175.405
2015-08-18 15:30:00,57.68,57.81,57.66,57.74,153496.61946676872,57.68,57.81,57.66,57.74,153496.6195
2015-08-19 09:30:00,57.46,57.46,57.14,57.15,56749.58540630183,57.46,57.46,57.14,57.15,56749.5854
2015-08-19 10:00:00,57.2,57.52,57.16,57.44,48789.3864013267,57.2,57.52,57.16,57.44,48789.3864
2015-08-19 10:30:00,57.4,57.43,57.3,57.35,74726.36815920398,57.4,57.43,57.3,57.35,74726.3682
2015-08-19 11:00:00,57.32,57.45,57.32,57.39,36468.93736445975,57.32,57.45,57.32,57.39,36468.9374
2015-08-19 11:30:00,57.37,57.43,57.05,57.33,106077.30577879833,57.37,57.43,57.05,57.33,106077.3058
2015-08-19 12:00:00,57.31,57.33,57.2,57.22,17349.151677509886,57.31,57.33,57.2,57.22,17349.1517
2015-08-19 12:30:00,57.22,57.46,57.22,57.36,24980.22706977931,57.22,57.46,57.22,57.36,24980.2271
2015-08-19 13:00:00,57.39,57.58,57.37,57.46,82234.97895139687,57.39,57.58,57.37,57.46,82234.979
2015-08-19 13:30:00,57.46,57.72,57.4,57.59,46005.86809542034,57.46,57.72,57.4,57.59,46005.8681
2015-08-19 14:00:00,57.6,57.94,57.56,57.64,30065.059318790663,57.6,57.94,57.56,57.64,30065.0593
2015-08-19 14:30:00,57.65,57.82,57.49,57.55,41594.59114682995,57.65,57.82,57.49,57.55,41594.5911
2015-08-19 15:00:00,57.55,57.69,57.53,57.57,70373.77216481694,57.55,57.69,57.53,57.57,70373.7722
2015-08-19 15:30:00,57.58,57.7,57.5,57.5,84454.64982778416,57.58,57.7,57.5,57.5,84454.6498
2015-08-20 09:30:00,57.06,57.91,57.02,57.09,70258.96160224518,57.06,57.91,57.02,57.09,70258.9616
2015-08-20 10:00:00,57.09,57.12,56.58,56.59,54509.50376323511,57.09,57.12,56.58,56.59,54509.5038
2015-08-20 10:30:00,56.64,56.74,56.54,56.69,38420.716928179616,56.64,56.74,56.54,56.69,38420.7169
2015-08-20 11:00:00,56.69,56.69,56.43,56.58,21686.43959688736,56.69,56.69,56.43,56.58,21686.4396
2015-08-20 11:30:00,56.53,56.54,56.47,56.53,20028.064804184207,56.53,56.54,56.47,56.53,20028.0648
2015-08-20 12:00:00,56.55,56.57,56.45,56.5,35749.45783901008,56.55,56.57,56.45,56.5,35749.4578
2015-08-20 12:30:00,56.49,56.58,56.23,56.31,81081.77063400944,56.49,56.58,56.23,56.31,81081.7706
2015-08-20 13:00:00,56.33,56.44,56.24,56.37,55675.46880979717,56.33,56.44,56.24,56.37,55675.4688
2015-08-20 13:30:00,56.42,56.43,56.26,56.43,55517.28536803164,56.42,56.43,56.26,56.43,55517.2854
2015-08-20 14:00:00,56.43,56.43,56.23,56.23,34892.2056384743,56.43,56.43,56.23,56.23,34892.2056
2015-08-20 14:30:00,56.23,56.26,56.12,56.18,28483.22490113535,56.23,56.26,56.12,56.18,28483.2249
2015-08-20 15:00:00,56.19,56.21,56.03,56.11,64947.059573925246,56.19,56.21,56.03,56.11,64947.0596
2015-08-20 15:30:00,56.11,56.24,55.88,55.9,212060.2117617043,56.11,56.24,55.88,55.9,212060.2118
2015-08-21 09:30:00,55.19,55.43,54.99,55.23,141956.88225538973,55.19,55.43,54.99,55.23,141956.8823
2015-08-21 10:00:00,55.23,55.45,55.1,55.17,59642.811583110095,55.23,55.45,55.1,55.17,59642.8116
2015-08-21 10:30:00,55.21,55.22,54.96,55.01,39420.84449547136,55.21,55.22,54.96,55.01,39420.8445
2015-08-21 11:00:00,55.04,55.05,54.67,54.86,97229.23842326828,55.04,55.05,54.67,54.86,97229.2384
2015-08-21 11:30:00,54.81,54.92,54.52,54.89,71172.34341114938,54.81,54.92,54.52,54.89,71172.3434
2015-08-21 12:00:00,54.88,55.06,54.78,54.78,95427.98826380917,54.88,55.06,54.78,54.78,95427.9883
2015-08-21 12:30:00,54.81,54.89,54.41,54.51,60852.14950886593,54.81,54.89,54.41,54.51,60852.1495
2015-08-21 13:00:00,54.5,54.84,54.43,54.84,59178.46664115321,54.5,54.84,54.43,54.84,59178.4666
2015-08-21 13:30:00,54.8,54.94,54.7,54.94,42752.902155887234,54.8,54.94,54.7,54.94,42752.9022
2015-08-21 14:00:00,54.97,55.03,54.75,54.81,37287.91937747162,54.97,55.03,54.75,54.81,37287.9194
2015-08-21 14:30:00,54.82,54.88,54.47,54.56,70307.43717310882,54.82,54.88,54.47,54.56,70307.4372
2015-08-21 15:00:00,54.56,54.64,54.28,54.48,151297.35935706086,54.56,54.64,54.28,54.48,151297.3594
2015-08-21 15:30:00,54.48,54.48,54.13,54.13,305658.8850618701,54.48,54.48,54.13,54.13,305658.8851
2015-08-24 09:30:00,51.42,52.11,49.45,51.98,294529.91452991456,51.42,52.11,49.45,51.98,294529.9145
2015-08-24 10:00:00,52.08,52.63,51.96,52.44,191210.6135986733,52.08,52.63,51.96,52.44,191210.6136
2015-08-24 10:30:00,52.39,52.79,52.17,52.67,273787.4728919505,52.39,52.79,52.17,52.67,273787.4729
2015-08-24 11:00:00,52.67,52.73,52.2,52.36,107113.15218777908,52.67,52.73,52.2,52.36,107113.1522
2015-08-24 11:30:00,52.33,53.26,52.29,53.21,58678.40285750734,52.33,53.26,52.29,53.21,58678.4029
2015-08-24 12:00:00,53.2,53.37,52.91,53.31,70626.35540247482,53.2,53.37,52.91,53.31,70626.3554
2015-08-24 12:30:00,53.27,53.38,53.05,53.26,112631.71322872816,53.27,53.38,53.05,53.26,112631.7132
2015-08-24 13:00:00,53.27,53.43,53.02,53.11,67011.09835438195,53.27,53.43,53.02,53.11,67011.0984
2015-08-24 13:30:00,53.14,53.14,52.82,52.82,70029.34047710168,53.14,53.14,52.82,52.82,70029.3405
2015-08-24 14:00:00,52.81,52.88,52.53,52.56,63237.65786452354,52.81,52.88,52.53,52.56,63237.6579
2015-08-24 14:30:00,52.61,52.88,52.09,52.14,92111.23867840286,52.61,52.88,52.09,52.14,92111.2387
2015-08-24 15:00:00,52.21,52.43,51.93,51.95,152769.48590381426,52.21,52.43,51.93,51.95,152769.4859
2015-08-24 15:30:00,52.0,53.12,51.92,52.25,301056.25717566017,52.0,53.12,51.92,52.25,301056.2572
2015-08-25 09:30:00,53.39,53.39,52.61,53.31,116280.1377726751,53.39,53.39,52.61,53.31,116280.1378
2015-08-25 10:00:00,53.14,53.14,52.74,52.91,85174.12935323383,53.14,53.14,52.74,52.91,85174.1294
2015-08-25 10:30:00,52.9,53.0,52.74,52.87,65291.49126164052,52.9,53.0,52.74,52.87,65291.4913
2015-08-25 11:00:00,52.93,53.44,52.9,53.28,56201.04605179232,52.93,53.44,52.9,53.28,56201.0461
2015-08-25 11:30:00,53.27,53.31,52.97,53.18,100612.3230003827,53.27,53.31,52.97,53.18,100612.323
2015-08-25 12:00:00,53.18,53.42,53.17,53.41,56997.06595228984,53.18,53.42,53.17,53.41,56997.066
2015-08-25 12:30:00,53.34,53.49,53.33,53.41,56004.59242250287,53.34,53.49,53.33,53.41,56004.5924
2015-08-25 13:00:00,53.35,53.43,52.91,53.0,120747.54432963388,53.35,53.43,52.91,53.0,120747.5443
2015-08-25 13:30:00,52.93,53.04,52.76,53.0,33922.69422120169,52.93,53.04,52.76,53.0,33922.6942
2015-08-25 14:00:00,52.99,53.06,52.8,52.98,46954.968746013525,52.99,53.06,52.8,52.98,46954.9687
2015-08-25 14:30:00,52.97,53.22,52.8,53.09,36560.78581451716,52.97,53.22,52.8,53.09,36560.7858
2015-08-25 15:00:00,53.07,53.14,52.6,52.65,120367.39380022962,53.07,53.14,52.6,52.65,120367.3938
2015-08-25 15:30:00,52.61,52.99,51.83,51.83,448820.00255134585,52.61,52.99,51.83,51.83,448820.0026
2015-08-26 09:30:00,53.2,53.23,52.41,52.56,70889.14402347239,53.2,53.23,52.41,52.56,70889.144
2015-08-26 10:00:00,52.56,52.77,52.2,52.45,47503.50810052303,52.56,52.77,52.2,52.45,47503.5081
2015-08-26 10:30:00,52.44,52.6,52.33,52.43,79979.58923332058,52.44,52.6,52.33,52.43,79979.5892
2015-08-26 11:00:00,52.38,52.43,52.2,52.29,51103.45707360633,52.38,52.43,52.2,52.29,51103.4571
2015-08-26 11:30:00,52.33,52.4,52.04,52.29,52624.05919122337,52.33,52.4,52.04,52.29,52624.0592
2015-08-26 12:00:00,52.27,52.3,52.09,52.13,27827.529021558872,52.27,52.3,52.09,52.13,27827.529
2015-08-26 12:30:00,52.08,52.35,51.94,52.34,49327.72037249649,52.08,52.35,51.94,52.34,49327.7204
2015-08-26 13:00:00,52.41,52.72,52.34,52.62,34124.25054216099,52.41,52.72,52.34,52.62,34124.2505
2015-08-26 13:30:00,52.71,52.99,52.6,52.94,42209.46549304759,52.71,52.99,52.6,52.94,42209.4655
2015-08-26 14:00:00,52.93,52.93,52.62,52.81,83860.18624824595,52.93,52.93,52.62,52.81,83860.1862
2015-08-26 14:30:00,52.82,53.22,52.76,53.22,37964.02602372752,52.82,53.22,52.76,53.22,37964.026
2015-08-26 15:00:00,53.21,53.75,53.12,53.51,75665.26342645746,53.21,53.75,53.12,53.51,75665.2634
2015-08-26 15:30:00,53.51,53.94,53.51,53.8,289422.1201683888,53.51,53.94,53.51,53.8,289422.1202
2015-08-27 09:30:00,54.3,54.31,53.81,53.92,95882.12782242634,54.3,54.31,53.81,53.92,95882.1278
2015-08-27 10:00:00,53.92,54.19,53.62,54.03,89039.41829314965,53.92,54.19,53.62,54.03,89039.4183
2015-08-27 10:30:00,53.98,54.1,53.78,54.1,64845.00574052813,53.98,54.1,53.78,54.1,64845.0057
2015-08-27 11:00:00,54.09,54.22,53.97,54.03,32182.67636178084,54.09,54.22,53.97,54.03,32182.6764
2015-08-27 11:30:00,54.03,54.33,54.0,54.32,51629.03431560148,54.03,54.33,54.0,54.32,51629.0343
2015-08-27 12:00:00,54.34,54.5,54.25,54.5,60191.3509376196,54.34,54.5,54.25,54.5,60191.3509
2015-08-27 12:30:00,54.5,54.57,54.28,54.36,99630.05485393543,54.5,54.57,54.28,54.36,99630.0549
2015-08-27 13:00:00,54.33,54.41,54.15,54.22,91210.6135986733,54.33,54.41,54.15,54.22,91210.6136
2015-08-27 13:30:00,54.22,54.31,54.07,54.3,60150.52940426075,54.22,54.31,54.07,54.3,60150.5294
2015-08-27 14:00:00,54.29,54.38,53.97,54.0,82449.2920015308,54.29,54.38,53.97,54.0,82449.292
2015-08-27 14:30:00,54.0,54.12,53.66,53.66,92090.82791172343,54.0,54.12,53.66,53.66,92090.8279
2015-08-27 15:00:00,53.7,53.87,53.42,53.87,151570.35336139816,53.7,53.87,53.42,53.87,151570.3534
2015-08-27 15:30:00,53.89,54.38,53.75,54.35,250603.39328996048,53.89,54.38,53.75,54.35,250603.3933
2015-08-28 09:30:00,53.9,54.16,53.76,54.05,55473.912488837865,53.9,54.16,53.76,54.05,55473.9125
2015-08-28 10:00:00,54.05,54.11,53.67,53.87,31866.30947824978,54.05,54.11,53.67,53.87,31866.3095
2015-08-28 10:30:00,53.81,54.05,53.74,53.95,33802.78096696008,53.81,54.05,53.74,53.95,33802.781
2015-08-28 11:00:00,53.99,54.28,53.99,54.27,28171.960709274143,53.99,54.28,53.99,54.27,28171.9607
2015-08-28 11:30:00,54.24,54.24,53.92,54.02,104748.05459880088,54.24,54.24,53.92,54.02,104748.0546
2015-08-28 12:00:00,54.05,54.15,53.99,54.14,36292.894501849725,54.05,54.15,53.99,54.14,36292.8945
2015-08-28 12:30:00,54.12,54.19,54.04,54.17,58377.34404898584,54.12,54.19,54.04,54.17,58377.344
2015-08-28 13:00:00,54.17,54.31,54.11,54.22,42163.54126801888,54.17,54.31,54.11,54.22,42163.5413
2015-08-28 13:30:00,54.22,54.33,54.09,54.3,35805.58744737849,54.22,54.33,54.09,54.3,35805.5874
2015-08-28 14:00:00,54.3,54.45,54.29,54.41,64646.00076540376,54.3,54.45,54.29,54.41,64646.0008
2015-08-28 14:30:00,54.42,54.65,54.37,54.48,79484.62814134457,54.42,54.65,54.37,54.48,79484.6281
2015-08-28 15:00:00,54.48,54.62,54.38,54.46,89327.7203724965,54.48,54.62,54.38,54.46,89327.7204
2015-08-28 15:30:00,54.43,54.72,54.21,54.62,336203.59739762725,54.43,54.72,54.21,54.62,336203.5974
2015-08-31 09:30:00,54.39,54.7,54.13,54.41,44742.95190713101,54.39,54.7,54.13,54.41,44742.9519
2015-08-31 10:00:00,54.4,54.57,54.26,54.57,23980.099502487563,54.4,54.57,54.26,54.57,23980.0995
2015-08-31 10:30:00,54.46,54.48,54.28,54.3,19390.228345452226,54.46,54.48,54.28,54.3,19390.2283
2015-08-31 11:00:00,54.26,54.26,54.01,54.07,41020.53833397117,54.26,54.26,54.01,54.07,41020.5383
2015-08-31 11:30:00,54.05,54.2,53.9,53.95,21709.40170940171,54.05,54.2,53.9,53.95,21709.4017
2015-08-31 12:00:00,53.92,54.0,53.88,53.93,9439.97958923332,53.92,54.0,53.88,53.93,9439.9796
2015-08-31 12:30:00,53.98,54.07,53.97,54.03,21686.43959688736,53.98,54.07,53.97,54.03,21686.4396
2015-08-31 13:00:00,53.98,54.05,53.79,53.82,15351.447888761322,53.98,54.05,53.79,53.82,15351.4479
2015-08-31 13:30:00,53.84,53.87,53.71,53.8,21584.38576349024,53.84,53.87,53.71,53.8,21584.3858
2015-08-31 14:00:00,53.83,53.89,53.55,53.57,44852.65977803292,53.83,53.89,53.55,53.57,44852.6598
2015-08-31 14:30:00,53.55,53.64,53.46,53.48,40609.771654547774,53.55,53.64,53.46,53.48,40609.7717
2015-08-31 15:00:00,53.54,53.66,53.54,53.58,58711.5703533614,53.54,53.66,53.54,53.58,58711.5704
2015-08-31 15:30:00,53.59,53.82,53.58,53.63,223500.4464855212,53.59,53.82,53.58,53.63,223500.4465
2015-09-01 09:30:00,52.59,53.0,52.35,52.69,101834.41765531318,52.59,53.0,52.35,52.69,101834.4177
2015-09-01 10:00:00,52.58,52.78,52.37,52.74,54277.33129225667,52.58,52.78,52.37,52.74,54277.3313
2015-09-01 10:30:00,52.8,52.96,52.62,52.78,53103.71220818982,52.8,52.96,52.62,52.78,53103.7122
2015-09-01 11:00:00,52.86,52.87,52.63,52.8,51159.586681974746,52.86,52.87,52.63,52.8,51159.5867
2015-09-01 11:30:00,52.86,52.94,52.76,52.77,32858.78300803674,52.86,52.94,52.76,52.77,32858.783
2015-09-01 12:00:00,52.74,52.79,52.49,52.53,58114.55542798826,52.74,52.79,52.49,52.53,58114.5554
2015-09-01 12:30:00,52.47,52.5,52.2,52.2,30355.912743972447,52.47,52.5,52.2,52.2,30355.9127
2015-09-01 13:00:00,52.18,52.36,52.12,52.33,27554.535017221584,52.18,52.36,52.12,52.33,27554.535
2015-09-01 13:30:00,52.3,52.4,52.25,52.33,27962.750350810053,52.3,52.4,52.25,52.33,27962.7504
2015-09-01 14:00:00,52.3,52.3,52.01,52.11,38578.90036994515,52.3,52.3,52.01,52.11,38578.9004
2015-09-01 14:30:00,52.09,52.38,52.09,52.15,51052.43015690777,52.09,52.38,52.09,52.15,51052.4302
2015-09-01 15:00:00,52.13,52.16,51.93,51.97,52271.97346600332,52.13,52.16,51.93,51.97,52271.9735
2015-09-01 15:30:00,51.97,52.14,51.76,51.96,195328.485776247,51.97,52.14,51.76,51.96,195328.4858
2015-09-02 09:30:00,52.72,53.04,52.23,52.23,79191.22337032785,52.72,53.04,52.23,52.23,79191.2234
2015-09-02 10:00:00,52.26,52.63,52.18,52.26,39737.21137900242,52.26,52.63,52.18,52.26,39737.2114
2015-09-02 10:30:00,52.22,52.49,52.17,52.43,28192.371475953565,52.22,52.49,52.17,52.43,28192.3715
2015-09-02 11:00:00,52.5,52.5,52.28,52.47,66255.89998724328,52.5,52.5,52.28,52.47,66255.9
2015-09-02 11:30:00,52.43,52.45,52.24,52.29,70537.05829825233,52.43,52.45,52.24,52.29,70537.0583
2015-09-02 12:00:00,52.33,52.41,52.19,52.33,30381.426202321727,52.33,52.41,52.19,52.33,30381.4262
2015-09-02 12:30:00,52.36,52.63,52.31,52.63,38262.53348641408,52.36,52.63,52.31,52.63,38262.5335
2015-09-02 13:00:00,52.66,52.69,52.54,52.66,31248.88378619722,52.66,52.69,52.54,52.66,31248.8838
2015-09-02 13:30:00,52.65,52.68,52.49,52.54,26079.857124633247,52.65,52.68,52.49,52.54,26079.8571
2015-09-02 14:00:00,52.57,52.65,52.45,52.57,56943.48768975635,52.57,52.65,52.45,52.57,56943.4877
2015-09-02 14:30:00,52.54,52.54,52.36,52.51,56091.33818089042,52.54,52.54,52.36,52.51,56091.3382
2015-09-02 15:00:00,52.53,52.62,52.44,52.6,82393.16239316239,52.53,52.62,52.44,52.6,82393.1624
2015-09-02 15:30:00,52.58,53.11,52.57,53.06,251713.2287281541,52.58,53.11,52.57,53.06,251713.2287
2015-09-03 09:30:00,53.42,53.62,53.25,53.31,36831.22847301952,53.42,53.62,53.25,53.31,36831.2285
2015-09-03 10:00:00,53.25,53.41,53.18,53.36,26878.428370965685,53.25,53.41,53.18,53.36,26878.4284
2015-09-03 10:30:00,53.36,53.5,53.3,53.47,38257.43079474423,53.36,53.5,53.3,53.47,38257.4308
2015-09-03 11:00:00,53.48,53.63,53.41,53.45,26304.3755581069,53.48,53.63,53.41,53.45,26304.3756
2015-09-03 11:30:00,53.42,53.45,53.25,53.37,20665.901262916188,53.42,53.45,53.25,53.37,20665.9013
2015-09-03 12:00:00,53.34,53.39,53.23,53.27,28411.78721775737,53.34,53.39,53.23,53.27,28411.7872
2015-09-03 12:30:00,53.23,53.27,53.1,53.18,17094.017094017094,53.23,53.27,53.1,53.18,17094.0171
2015-09-03 13:00:00,53.15,53.2,52.97,53.15,18050.771782115065,53.15,53.2,52.97,53.15,18050.7718
2015-09-03 13:30:00,53.22,53.23,53.1,53.12,22428.881234851386,53.22,53.23,53.1,53.12,22428.8812
2015-09-03 14:00:00,53.1,53.15,52.98,53.07,19709.146574818216,53.1,53.15,52.98,53.07,19709.1466
2015-09-03 14:30:00,53.12,53.25,53.04,53.05,27809.669600714376,53.12,53.25,53.04,53.05,27809.6696
2015-09-03 15:00:00,53.08,53.13,52.94,52.95,34649.82778415614,53.08,53.13,52.94,52.95,34649.8278
2015-09-03 15:30:00,52.94,53.09,52.86,52.95,95239.1886720245,52.94,53.09,52.86,52.95,95239.1887
2015-09-04 09:30:00,52.22,52.73,52.22,52.36,32116.341370072714,52.22,52.73,52.22,52.36,32116.3414
2015-09-04 10:00:00,52.36,52.74,52.31,52.74,32516.9026661564,52.36,52.74,52.31,52.74,32516.9027
2015-09-04 10:30:00,52.74,52.79,52.41,52.47,25868.095420334223,52.74,52.79,52.41,52.47,25868.0954
2015-09-04 11:00:00,52.48,52.57,52.4,52.53,15517.285368031637,52.48,52.57,52.4,52.53,15517.2854
2015-09-04 11:30:00,52.47,52.53,52.31,52.34,26084.9598163031,52.47,52.53,52.31,52.34,26084.9598
2015-09-04 12:00:00,52.33,52.36,52.24,52.27,14953.437938512569,52.33,52.36,52.24,52.27,14953.4379
2015-09-04 12:30:00,52.33,52.35,52.24,52.3,10753.922694221204,52.33,52.35,52.24,52.3,10753.9227
2015-09-04 13:00:00,52.26,52.27,51.99,52.07,32435.259599438705,52.26,52.27,51.99,52.07,32435.2596
2015-09-04 13:30:00,52.05,52.2,52.04,52.18,29200.153080750097,52.05,52.2,52.04,52.18,29200.1531
2015-09-04 14:00:00,52.07,52.1,51.96,51.99,18925.883403495343,52.07,52.1,51.96,51.99,18925.8834
2015-09-04 14:30:00,51.96,52.24,51.93,52.24,22706.977930858528,51.96,52.24,51.93,52.24,22706.9779
2015-09-04 15:00:00,52.26,52.33,52.18,52.27,26414.0834290088,52.26,52.33,52.18,52.27,26414.0834
2015-09-04 15:30:00,52.33,52.62,52.23,52.23,177951.26929455288,52.33,52.62,52.23,52.23,177951.2693
2015-09-08 09:30:00,53.01,53.17,52.83,52.88,30817.706340094403,53.01,53.17,52.83,52.88,30817.7063
2015-09-08 10:00:00,52.89,52.89,52.73,52.88,16315.856614364078,52.89,52.89,52.73,52.88,16315.8566
2015-09-08 10:30:00,52.87,52.89,52.63,52.74,43227.45248118383,52.87,52.89,52.63,52.74,43227.4525
2015-09-08 11:00:00,52.72,52.82,52.6,52.76,28136.24186758515,52.72,52.82,52.6,52.76,28136.2419
2015-09-08 11:30:00,52.71,52.87,52.71,52.82,86026.27886209976,52.71,52.87,52.71,52.82,86026.2789
2015-09-08 12:00:00,52.81,53.11,52.8,53.11,33639.49483352469,52.81,53.11,52.8,53.11,33639.4948
2015-09-08 12:30:00,53.1,53.1,52.96,52.98,40466.89628779181,53.1,53.1,52.96,52.98,40466.8963
2015-09-08 13:00:00,52.95,53.04,52.91,53.04,14461.028192371476,52.95,53.04,52.91,53.04,14461.0282
2015-09-08 13:30:00,53.03,53.31,53.01,53.31,18112.004082153337,53.03,53.31,53.01,53.31,18112.0041
2015-09-08 14:00:00,53.32,53.4,53.23,53.4,26556.958795764767,53.32,53.4,53.23,53.4,26556.9588
2015-09-08 14:30:00,53.39,53.52,53.36,53.45,24531.190202832,53.39,53.52,53.36,53.45,24531.1902
2015-09-08 15:00:00,53.47,53.56,53.36,53.4,67526.47021303738,53.47,53.56,53.36,53.4,67526.4702
2015-09-08 15:30:00,53.39,53.56,53.34,53.54,212828.1668580176,53.39,53.56,53.34,53.54,212828.1669
2015-09-09 09:30:00,53.9,54.12,53.43,53.43,29843.09223115193,53.9,54.12,53.43,53.43,29843.0922
2015-09-09 10:00:00,53.47,53.63,53.46,53.61,22053.83339711698,53.47,53.63,53.46,53.61,22053.8334
2015-09-09 10:30:00,53.59,53.61,53.32,53.4,23015.690776884807,53.59,53.61,53.32,53.4,23015.6908
2015-09-09 11:00:00,53.46,53.64,53.38,53.43,12838.372241357316,53.46,53.64,53.38,53.43,12838.3722
2015-09-09 11:30:00,53.49,53.58,53.43,53.43,10524.301569077688,53.49,53.58,53.43,53.43,10524.3016
2015-09-09 12:00:00,53.43,53.6,53.4,53.59,9748.6924352596,53.43,53.6,53.4,53.59,9748.6924
2015-09-09 12:30:00,53.58,53.63,53.39,53.39,21377.72675086108,53.58,53.63,53.39,53.39,21377.7268
2015-09-09 13:00:00,53.39,53.47,53.35,53.41,22497.76757239444,53.39,53.47,53.35,53.41,22497.7676
2015-09-09 13:30:00,53.39,53.39,53.05,53.07,40130.11863758133,53.39,53.39,53.05,53.07,40130.1186
2015-09-09 14:00:00,53.06,53.17,53.03,53.11,26314.580941446613,53.06,53.17,53.03,53.11,26314.5809
2015-09-09 14:30:00,53.1,53.15,52.96,53.04,17142.492664880727,53.1,53.15,52.96,53.04,17142.4927
2015-09-09 15:00:00,53.03,53.18,52.94,53.0,26130.884041331803,53.03,53.18,52.94,53.0,26130.884
2015-09-09 15:30:00,52.98,52.98,52.53,52.67,101347.11060084194,52.98,52.98,52.53,52.67,101347.1106
2015-09-10 09:30:00,52.48,52.81,52.34,52.74,26720.244929200155,52.48,52.81,52.34,52.74,26720.2449
2015-09-10 10:00:00,52.7,52.82,52.58,52.74,18048.22043628014,52.7,52.82,52.58,52.74,18048.2204
2015-09-10 10:30:00,52.76,53.16,52.76,53.1,23982.65084832249,52.76,53.16,52.76,53.1,23982.6508
2015-09-10 11:00:00,53.08,53.13,52.86,52.98,10205.383339711698,53.08,53.13,52.86,52.98,10205.3833
2015-09-10 11:30:00,53.02,53.08,52.84,53.01,30105.880852149512,53.02,53.08,52.84,53.01,30105.8809
2015-09-10 12:00:00,52.93,53.06,52.87,52.91,28319.93876769996,52.93,53.06,52.87,52.91,28319.9388
2015-09-10 12:30:00,52.91,52.96,52.84,52.94,22275.80048475571,52.91,52.96,52.84,52.94,22275.8005
2015-09-10 13:00:00,52.88,53.06,52.87,53.06,21941.57418038015,52.88,53.06,52.87,53.06,21941.5742
2015-09-10 13:30:00,53.07,53.29,53.0,53.03,30042.09720627632,53.07,53.29,53.0,53.03,30042.0972
2015-09-10 14:00:00,53.05,53.07,52.93,53.03,24334.736573542545,53.05,53.07,52.93,53.03,24334.7366
2015-09-10 14:30:00,53.04,53.1,52.81,52.82,30871.28460262789,53.04,53.1,52.81,52.82,30871.2846
2015-09-10 15:00:00,52.79,52.89,52.69,52.72,27340.22196708764,52.79,52.89,52.69,52.72,27340.222
2015-09-10 15:30:00,52.71,52.89,52.63,52.85,89133.81808904198,52.71,52.89,52.63,52.85,89133.8181
2015-09-11 09:30:00,52.56,52.91,52.54,52.59,38520.219415741805,52.56,52.91,52.54,52.59,38520.2194
2015-09-11 10:00:00,52.57,52.68,52.45,52.64,31452.991452991453,52.57,52.68,52.45,52.64,31452.9915
2015-09-11 10:30:00,52.6,52.72,52.54,52.57,22872.81541012885,52.6,52.72,52.54,52.57,22872.8154
2015-09-11 11:00:00,52.58,52.74,52.52,52.74,18619.721903303995,52.58,52.74,52.52,52.74,18619.7219
2015-09-11 11:30:00,52.7,52.91,52.65,52.91,22551.345834927924,52.7,52.91,52.65,52.91,22551.3458
2015-09-11 12:00:00,52.87,53.0,52.86,53.0,25638.47429519072,52.87,53.0,52.86,53.0,25638.4743
2015-09-11 12:30:00,53.03,53.14,52.97,53.06,23087.12846026279,53.03,53.14,52.97,53.06,23087.1285
2015-09-11 13:00:00,53.06,53.07,52.79,52.82,17872.177573670113,53.06,53.07,52.79,52.82,17872.1776
2015-09-11 13:30:00,52.8,52.87,52.69,52.78,29439.97958923332,52.8,52.87,52.69,52.78,29439.9796
2015-09-11 14:00:00,52.78,52.84,52.66,52.79,28143.895905089936,52.78,52.84,52.66,52.79,28143.8959
2015-09-11 14:30:00,52.78,52.87,52.78,52.8,25985.45732874091,52.78,52.87,52.78,52.8,25985.4573
2015-09-11 15:00:00,52.8,52.93,52.78,52.91,50519.19887740784,52.8,52.93,52.78,52.91,50519.1989
2015-09-11 15:30:00,52.89,53.01,52.79,52.98,143855.0835565761,52.89,53.01,52.79,52.98,143855.0836
2015-09-14 09:30:00,53.18,53.18,52.78,52.79,29146.57481821661,53.18,53.18,52.78,52.79,29146.5748
2015-09-14 10:00:00,52.78,53.01,52.78,52.91,26804.43934175277,52.78,53.01,52.78,52.91,26804.4393
2015-09-14 10:30:00,52.93,53.08,52.93,52.96,19425.947187141217,52.93,53.08,52.93,52.96,19425.9472
2015-09-14 11:00:00,52.96,53.0,52.91,52.98,54884.55160096951,52.96,53.0,52.91,52.98,54884.5516
2015-09-14 11:30:00,52.99,53.04,52.94,53.0,35808.138793213424,52.99,53.04,52.94,53.0,35808.1388
2015-09-14 12:00:00,53.0,53.08,52.95,53.05,47802.01556320959,53.0,53.08,52.95,53.05,47802.0156
2015-09-14 12:30:00,53.03,53.08,52.91,53.03,26835.05549177191,53.03,53.08,52.91,53.03,26835.0555
2015-09-14 13:00:00,53.03,53.03,52.9,53.01,26174.25692052558,53.03,53.03,52.9,53.01,26174.2569
2015-09-14 13:30:00,53.02,53.19,53.02,53.19,36101.54356423013,53.02,53.19,53.02,53.19,36101.5436
2015-09-14 14:00:00,53.18,53.18,53.06,53.08,34945.78390100778,53.18,53.18,53.06,53.08,34945.7839
2015-09-14 14:30:00,53.09,53.17,53.03,53.12,34685.546625845134,53.09,53.17,53.03,53.12,34685.5466
2015-09-14 15:00:00,53.09,53.15,53.04,53.11,46118.127312157165,53.09,53.15,53.04,53.11,46118.1273
2015-09-14 15:30:00,53.12,53.14,53.03,53.08,112629.16188289324,53.12,53.14,53.03,53.08,112629.1619
2015-09-15 09:30:00,53.19,53.19,52.95,52.95,14522.260492409749,53.19,53.19,52.95,52.95,14522.2605
2015-09-15 10:00:00,53.0,53.12,52.94,53.12,8138.793213420079,53.0,53.12,52.94,53.12,8138.7932
2015-09-15 10:30:00,53.12,53.4,53.11,53.4,20155.632095930603,53.12,53.4,53.11,53.4,20155.6321
2015-09-15 11:00:00,53.41,53.44,53.33,53.35,12631.713228728157,53.41,53.44,53.33,53.35,12631.7132
2015-09-15 11:30:00,53.37,53.37,53.18,53.2,48756.21890547264,53.37,53.37,53.18,53.2,48756.2189
2015-09-15 12:00:00,53.24,53.28,53.17,53.25,17349.151677509886,53.24,53.28,53.17,53.25,17349.1517
2015-09-15 12:30:00,53.3,53.39,53.27,53.39,15951.014159969383,53.3,53.39,53.27,53.39,15951.0142
2015-09-15 13:00:00,53.39,53.46,53.29,53.34,111672.40719479526,53.39,53.46,53.29,53.34,111672.4072
2015-09-15 13:30:00,53.35,53.45,53.21,53.21,53353.74410001276,53.35,53.45,53.21,53.21,53353.7441
2015-09-15 14:00:00,53.22,53.36,53.21,53.27,37530.29723178977,53.22,53.36,53.21,53.27,37530.2972
2015-09-15 14:30:00,53.27,53.31,53.19,53.22,155476.4638346728,53.27,53.31,53.19,53.22,155476.4638
2015-09-15 15:00:00,53.24,53.25,53.06,53.09,118558.48960326573,53.24,53.25,53.06,53.09,118558.4896
2015-09-15 15:30:00,53.11,53.16,53.01,53.07,285819.6198494706,53.11,53.16,53.01,53.07,285819.6198
2015-09-16 09:30:00,53.02,53.34,52.65,53.31,65156.26993238934,53.02,53.34,52.65,53.31,65156.2699
2015-09-16 10:00:00,53.34,53.48,53.23,53.34,53570.60849598164,53.34,53.48,53.23,53.34,53570.6085
2015-09-16 10:30:00,53.36,53.39,53.14,53.22,37300.67610664626,53.36,53.39,53.14,53.22,37300.6761
2015-09-16 11:00:00,53.21,53.47,53.19,53.46,18874.856486796787,53.21,53.47,53.19,53.46,18874.8565
2015-09-16 11:30:00,53.46,53.47,53.33,53.45,48103.07437173109,53.46,53.47,53.33,53.45,48103.0744
2015-09-16 12:00:00,53.49,53.57,53.46,53.54,49963.00548539355,53.49,53.57,53.46,53.54,49963.0055
2015-09-16 12:30:00,53.52,53.63,53.45,53.56,28830.207934685543,53.52,53.63,53.45,53.56,28830.2079
2015-09-16 13:00:00,53.53,53.53,53.44,53.45,19004.97512437811,53.53,53.53,53.44,53.45,19004.9751
2015-09-16 13:30:00,53.51,53.51,53.44,53.45,23602.50031891823,53.51,53.51,53.44,53.45,23602.5003
2015-09-16 14:00:00,53.46,53.47,53.26,53.34,29149.126164051537,53.46,53.47,53.26,53.34,29149.1262
2015-09-16 14:30:00,53.34,53.48,53.28,53.41,64194.41255262152,53.34,53.48,53.28,53.41,64194.4126
2015-09-16 15:00:00,53.41,53.46,53.33,53.39,87980.60977165455,53.41,53.46,53.33,53.39,87980.6098
2015-09-16 15:30:00,53.41,53.56,53.38,53.53,205281.2858783008,53.41,53.56,53.38,53.53,205281.2859
2015-09-17 09:30:00,53.63,53.89,53.62,53.82,94096.1857379768,53.63,53.89,53.62,53.82,94096.1857
2015-09-17 10:00:00,53.82,53.9,53.77,53.82,33295.063145809414,53.82,53.9,53.77,53.82,33295.0631
2015-09-17 10:30:00,53.79,53.91,53.75,53.89,29914.52991452992,53.79,53.91,53.75,53.89,29914.5299
2015-09-17 11:00:00,53.87,53.91,53.81,53.81,15310.626355402475,53.87,53.91,53.81,53.81,15310.6264
2015-09-17 11:30:00,53.82,53.97,53.81,53.97,13014.415103967343,53.82,53.97,53.81,53.97,13014.4151
2015-09-17 12:00:00,53.92,53.99,53.88,53.99,26939.66067100396,53.92,53.99,53.88,53.99,26939.6607
2015-09-17 12:30:00,54.0,54.13,53.95,54.1,14721.265467534124,54.0,54.13,53.95,54.1,14721.2655
2015-09-17 13:00:00,54.11,54.22,54.1,54.17,34698.30335501977,54.11,54.22,54.1,54.17,34698.3034
2015-09-17 13:30:00,54.16,54.22,54.11,54.22,30187.5239188672,54.16,54.22,54.11,54.22,30187.5239
2015-09-17 14:00:00,54.25,54.34,53.96,54.09,70054.85393545096,54.25,54.34,53.96,54.09,70054.8539
2015-09-17 14:30:00,54.1,54.67,54.1,54.61,100739.8902921291,54.1,54.67,54.1,54.61,100739.8903
2015-09-17 15:00:00,54.64,54.67,53.9,54.21,141130.24620487308,54.64,54.67,53.9,54.21,141130.2462
2015-09-17 15:30:00,54.19,54.33,53.96,54.12,242408.470468172,54.19,54.33,53.96,54.12,242408.4705
2015-09-18 09:30:00,53.7,53.92,53.31,53.61,411047.32746523793,53.7,53.92,53.31,53.61,411047.3275
2015-09-18 10:00:00,53.63,54.01,53.58,53.99,43411.14938129864,53.63,54.01,53.58,53.99,43411.1494
2015-09-18 10:30:00,54.01,54.05,53.91,54.05,56933.28230641664,54.01,54.05,53.91,54.05,56933.2823
2015-09-18 11:00:00,54.05,54.18,54.02,54.07,35366.75596377089,54.05,54.18,54.02,54.07,35366.756
2015-09-18 11:30:00,54.03,54.27,54.01,54.18,22691.66985584896,54.03,54.27,54.01,54.18,22691.6699
2015-09-18 12:00:00,54.15,54.16,53.85,53.93,31766.80699068759,54.15,54.16,53.85,53.93,31766.807
2015-09-18 12:30:00,53.93,54.02,53.82,53.97,63520.85725220054,53.93,54.02,53.82,53.97,63520.8573
2015-09-18 13:00:00,53.95,54.01,53.88,53.96,25197.091465748184,53.95,54.01,53.88,53.96,25197.0915
2015-09-18 13:30:00,53.99,54.01,53.76,53.8,102837.09656843984,53.99,54.01,53.76,53.8,102837.0966
2015-09-18 14:00:00,53.8,54.03,53.79,54.03,37826.25334864141,53.8,54.03,53.79,54.03,37826.2533
2015-09-18 14:30:00,54.0,54.04,53.82,54.04,61852.27707615768,54.0,54.04,53.82,54.04,61852.2771
2015-09-18 15:00:00,54.01,54.05,53.78,53.88,82102.30896798061,54.01,54.05,53.78,53.88,82102.309
2015-09-18 15:30:00,53.82,53.94,53.68,53.83,283633.11646893737,53.82,53.94,53.68,53.83,283633.1165
2015-09-21 09:30:00,53.95,54.44,53.95,54.29,33116.46893736446,53.95,54.44,53.95,54.29,33116.4689
2015-09-21 10:00:00,54.21,54.41,54.15,54.25,30761.576731725985,54.21,54.41,54.15,54.25,30761.5767
2015-09-21 10:30:00,54.28,54.4,54.28,54.32,23413.700727133564,54.28,54.4,54.28,54.32,23413.7007
2015-09-21 11:00:00,54.28,54.36,54.24,54.24,15575.96632223498,54.28,54.36,54.24,54.24,15575.9663
2015-09-21 11:30:00,54.22,54.23,53.83,53.83,21160.862354892208,54.22,54.23,53.83,53.83,21160.8624
2015-09-21 12:00:00,53.81,53.83,53.63,53.71,26261.00267891313,53.81,53.83,53.63,53.71,26261.0027
2015-09-21 12:30:00,53.69,53.69,53.35,53.4,26061.99770378875,53.69,53.69,53.35,53.4,26061.9977
2015-09-21 13:00:00,53.39,53.85,53.39,53.85,40637.83645873198,53.39,53.85,53.39,53.85,40637.8365
2015-09-21 13:30:00,53.85,53.95,53.82,53.88,31019.262661053708,53.85,53.95,53.82,53.88,31019.2627
2015-09-21 14:00:00,53.9,53.93,53.77,53.77,46949.86605434367,53.9,53.93,53.77,53.77,46949.8661
2015-09-21 14:30:00,53.72,53.96,53.72,53.88,45709.9119785687,53.72,53.96,53.72,53.88,45709.912
2015-09-21 15:00:00,53.92,53.92,53.71,53.76,76443.42390611047,53.92,53.92,53.71,53.76,76443.4239
2015-09-21 15:30:00,53.76,53.77,53.49,53.69,98341.62520729683,53.76,53.77,53.49,53.69,98341.6252
2015-09-22 09:30:00,53.09,53.29,52.91,53.04,21117.489475698432,53.09,53.29,52.91,53.04,21117.4895
2015-09-22 10:00:00,53.05,53.13,52.89,52.97,18841.688990942723,53.05,53.13,52.89,52.97,18841.689
2015-09-22 10:30:00,52.97,52.97,52.7,52.79,29656.843985202195,52.97,52.97,52.7,52.79,29656.844
2015-09-22 11:00:00,52.79,52.89,52.7,52.7,13266.998341625207,52.79,52.89,52.7,52.7,13266.9983
2015-09-22 11:30:00,52.7,52.86,52.69,52.84,15364.204617935962,52.7,52.86,52.69,52.84,15364.2046
2015-09-22 12:00:00,52.8,53.0,52.74,52.88,15060.59446357954,52.8,53.0,52.74,52.88,15060.5945
2015-09-22 12:30:00,52.85,52.93,52.69,52.7,10251.3075647404,52.85,52.93,52.69,52.7,10251.3076
2015-09-22 13:00:00,52.69,52.89,52.67,52.68,19071.310116086235,52.69,52.89,52.67,52.68,19071.3101
2015-09-22 13:30:00,52.69,52.79,52.66,52.73,11600.969511417274,52.69,52.79,52.66,52.73,11600.9695
2015-09-22 14:00:00,52.7,52.79,52.63,52.75,22260.49240974614,52.7,52.79,52.63,52.75,22260.4924
2015-09-22 14:30:00,52.75,52.93,52.75,52.93,24980.22706977931,52.75,52.93,52.75,52.93,24980.2271
2015-09-22 15:00:00,52.94,52.99,52.8,52.96,23278.479397882384,52.94,52.99,52.8,52.96,23278.4794
2015-09-22 15:30:00,52.97,53.2,52.97,53.1,86268.65671641791,52.97,53.2,52.97,53.1,86268.6567
2015-09-23 09:30:00,53.03,53.12,52.81,52.98,24796.5301696645,53.03,53.12,52.81,52.98,24796.5302
2015-09-23 10:00:00,52.98,53.05,52.9,53.04,37262.40591912234,52.98,53.05,52.9,53.04,37262.4059
2015-09-23 10:30:00,53.01,53.16,52.97,53.11,53864.01326699834,53.01,53.16,52.97,53.11,53864.0133
2015-09-23 11:00:00,53.12,53.19,52.97,53.02,25250.66972828167,53.12,53.19,52.97,53.02,25250.6697
2015-09-23 11:30:00,52.98,53.02,52.74,52.83,15675.468809797168,52.98,53.02,52.74,52.83,15675.4688
2015-09-23 12:00:00,52.82,52.86,52.72,52.86,16400.0510269167,52.82,52.86,52.72,52.86,16400.051
2015-09-23 12:30:00,52.8,52.9,52.76,52.9,6123.230003827019,52.8,52.9,52.76,52.9,6123.23
2015-09-23 13:00:00,52.86,52.98,52.85,52.88,9623.676489348132,52.86,52.98,52.85,52.88,9623.6765
2015-09-23 13:30:00,52.87,53.06,52.85,52.98,51047.32746523792,52.87,53.06,52.85,52.98,51047.3275
2015-09-23 14:00:00,53.02,53.12,52.99,53.01,15366.75596377089,53.02,53.12,52.99,53.01,15366.756
2015-09-23 14:30:00,53.01,53.05,52.88,52.88,15180.507717821152,53.01,53.05,52.88,52.88,15180.5077
2015-09-23 15:00:00,52.92,53.01,52.89,53.01,21992.60109707871,52.92,53.01,52.89,53.01,21992.6011
2015-09-23 15:30:00,53.01,53.05,52.94,52.96,90047.19989794616,53.01,53.05,52.94,52.96,90047.1999
2015-09-24 09:30:00,52.64,53.06,52.23,52.52,43485.13841051155,52.64,53.06,52.23,52.52,43485.1384
2015-09-24 10:00:00,52.46,52.68,52.43,52.46,71126.41918612068,52.46,52.68,52.43,52.46,71126.4192
2015-09-24 10:30:00,52.46,52.51,52.25,52.31,24671.51422375303,52.46,52.51,52.25,52.31,24671.5142
2015-09-24 11:00:00,52.3,52.36,52.15,52.31,44939.40553642046,52.3,52.36,52.15,52.31,44939.4055
2015-09-24 11:30:00,52.34,52.36,52.16,52.33,12246.460007654036,52.34,52.36,52.16,52.33,12246.46
2015-09-24 12:00:00,52.23,52.38,52.23,52.34,16157.673172598546,52.23,52.38,52.23,52.34,16157.6732
2015-09-24 12:30:00,52.34,52.44,52.25,52.25,14440.617425692051,52.34,52.44,52.25,52.25,14440.6174
2015-09-24 13:00:00,52.25,52.29,52.12,52.15,17601.73491516775,52.25,52.29,52.12,52.15,17601.7349
2015-09-24 13:30:00,52.13,52.31,52.1,52.14,14057.915550452864,52.13,52.31,52.1,52.14,14057.9156
2015-09-24 14:00:00,52.15,52.4,52.13,52.26,29052.17502232428,52.15,52.4,52.13,52.26,29052.175
2015-09-24 14:30:00,52.25,52.61,52.22,52.52,22033.422630437555,52.25,52.61,52.22,52.52,22033.4226
2015-09-24 15:00:00,52.52,52.55,52.24,52.52,57640.00510269167,52.52,52.55,52.24,52.52,57640.0051
2015-09-24 15:30:00,52.52,52.58,52.4,52.46,152213.29251179998,52.52,52.58,52.4,52.46,152213.2925
2015-09-25 09:30:00,52.75,53.07,52.47,52.71,87074.88200025514,52.75,53.07,52.47,52.71,87074.882
2015-09-25 10:00:00,52.7,52.74,52.54,52.6,27804.566909044523,52.7,52.74,52.54,52.6,27804.5669
2015-09-25 10:30:00,52.57,52.67,52.45,52.67,50146.70238550836,52.57,52.67,52.45,52.67,50146.7024
2015-09-25 11:00:00,52.64,52.67,52.54,52.62,32317.89769103202,52.64,52.67,52.54,52.62,32317.8977
2015-09-25 11:30:00,52.56,52.64,52.44,52.64,29422.120168388825,52.56,52.64,52.44,52.64,29422.1202
2015-09-25 12:00:00,52.63,52.64,52.48,52.53,25258.32376578645,52.63,52.64,52.48,52.53,25258.3238
2015-09-25 12:30:00,52.54,52.54,52.33,52.44,18367.13866564613,52.54,52.54,52.33,52.44,18367.1387
2015-09-25 13:00:00,52.44,52.53,52.3,52.3,26278.86209975762,52.44,52.53,52.3,52.3,26278.8621
2015-09-25 13:30:00,52.3,52.3,52.1,52.16,64587.31981120041,52.3,52.3,52.1,52.16,64587.3198
2015-09-25 14:00:00,52.15,52.22,51.53,51.59,79476.97410383978,52.15,52.22,51.53,51.59,79476.9741
2015-09-25 14:30:00,51.57,51.6,51.06,51.37,91491.26164051538,51.57,51.6,51.06,51.37,91491.2616
2015-09-25 15:00:00,51.37,51.37,51.04,51.18,79946.42173746652,51.37,51.37,51.04,51.18,79946.4217
2015-09-25 15:30:00,51.18,51.46,51.18,51.4,135042.73504273506,51.18,51.46,51.18,51.4,135042.735
2015-09-28 09:30:00,51.11,51.15,50.76,50.77,110820.25768592932,51.11,51.15,50.76,50.77,110820.2577
2015-09-28 10:00:00,50.7,50.74,50.5,50.69,51761.704299017736,50.7,50.74,50.5,50.69,51761.7043
2015-09-28 10:30:00,50.71,50.75,50.43,50.75,39002.42377854318,50.71,50.75,50.43,50.75,39002.4238
2015-09-28 11:00:00,50.74,50.93,50.42,50.44,110616.1500191351,50.74,50.93,50.42,50.44,110616.15
2015-09-28 11:30:00,50.44,50.62,50.42,50.51,87587.70251307565,50.44,50.62,50.42,50.51,87587.7025
2015-09-28 12:00:00,50.51,50.56,50.39,50.43,79020.28319938768,50.51,50.56,50.39,50.43,79020.2832
2015-09-28 12:30:00,50.4,50.4,50.17,50.17,66824.8501084322,50.4,50.4,50.17,50.17,66824.8501
2015-09-28 13:00:00,50.17,50.35,50.07,50.1,69302.20691414722,50.17,50.35,50.07,50.1,69302.2069
2015-09-28 13:30:00,50.11,50.33,49.98,50.02,55563.20959306034,50.11,50.33,49.98,50.02,55563.2096
2015-09-28 14:00:00,49.98,50.23,49.84,50.21,68123.48513841051,49.98,50.23,49.84,50.21,68123.4851
2015-09-28 14:30:00,50.16,50.56,50.11,50.31,59293.27720372497,50.16,50.56,50.11,50.31,59293.2772
2015-09-28 15:00:00,50.32,50.4,50.22,50.28,70562.57175660161,50.32,50.4,50.22,50.28,70562.5718
2015-09-28 15:30:00,50.32,50.57,50.32,50.38,136190.8406684526,50.32,50.57,50.32,50.38,136190.8407
2015-09-29 09:30:00,50.53,50.7,50.09,50.69,97129.73593570608,50.53,50.7,50.09,50.69,97129.7359
2015-09-29 10:00:00,50.79,51.06,50.53,50.97,76851.63923969894,50.79,51.06,50.53,50.97,76851.6392
2015-09-29 10:30:00,51.0,51.01,50.6,50.67,34093.63439214186,51.0,51.01,50.6,50.67,34093.6344
2015-09-29 11:00:00,50.65,50.77,50.31,50.56,43500.44648552111,50.65,50.77,50.31,50.56,43500.4465
2015-09-29 11:30:00,50.53,50.88,50.37,50.74,43867.84028575074,50.53,50.88,50.37,50.74,43867.8403
2015-09-29 12:00:00,50.71,50.77,50.51,50.72,44304.12042352341,50.71,50.77,50.51,50.72,44304.1204
2015-09-29 12:30:00,50.7,50.7,50.48,50.48,20793.468554662584,50.7,50.7,50.48,50.48,20793.4686
2015-09-29 13:00:00,50.44,50.93,50.44,50.81,42911.08559765277,50.44,50.93,50.44,50.81,42911.0856
2015-09-29 13:30:00,50.86,50.96,50.77,50.95,34509.50376323511,50.86,50.96,50.77,50.95,34509.5038
2015-09-29 14:00:00,50.99,50.99,50.69,50.86,37782.88046944764,50.99,50.99,50.69,50.86,37782.8805
2015-09-29 14:30:00,50.9,50.91,50.66,50.71,57425.69205255773,50.9,50.91,50.66,50.71,57425.6921
2015-09-29 15:00:00,50.71,50.84,50.6,50.67,144186.75851511673,50.71,50.84,50.6,50.67,144186.7585
2015-09-29 15:30:00,50.68,51.07,50.67,50.97,199362.16354126803,50.68,51.07,50.67,50.97,199362.1635
2015-09-30 09:30:00,51.44,51.94,51.0,51.49,61622.65595101416,51.44,51.94,51.0,51.49,61622.656
2015-09-30 10:00:00,51.53,51.78,51.43,51.65,64102.56410256411,51.53,51.78,51.43,51.65,64102.5641
2015-09-30 10:30:00,51.65,51.81,51.57,51.69,77734.404898584,51.65,51.81,51.57,51.69,77734.4049
2015-09-30 11:00:00,51.69,51.85,51.63,51.83,115935.70608495982,51.69,51.85,51.63,51.83,115935.7061
2015-09-30 11:30:00,51.81,51.85,51.7,51.81,121686.43959688736,51.81,51.85,51.7,51.81,121686.4396
2015-09-30 12:00:00,51.81,51.86,51.7,51.82,128820.00255134584,51.81,51.86,51.7,51.82,128820.0026
2015-09-30 12:30:00,51.84,51.97,51.69,51.8,74119.14785049114,51.84,51.97,51.69,51.8,74119.1479
2015-09-30 13:00:00,51.81,51.97,51.76,51.95,49036.86694731471,51.81,51.97,51.76,51.95,49036.8669
2015-09-30 13:30:00,51.95,52.08,51.87,52.06,60642.93915040184,51.95,52.08,51.87,52.06,60642.9392
2015-09-30 14:00:00,52.02,52.15,51.92,52.15,65661.43640770507,52.02,52.15,51.92,52.15,65661.4364
2015-09-30 14:30:00,52.13,52.24,51.92,52.2,117249.6491899477,52.13,52.24,51.92,52.2,117249.6492
2015-09-30 15:00:00,52.2,52.22,52.06,52.13,140926.13853807884,52.2,52.22,52.06,52.13,140926.1385
2015-09-30 15:30:00,52.14,52.25,51.94,52.02,256428.1158311009,52.14,52.25,51.94,52.02,256428.1158
2015-10-01 09:30:00,52.4,52.44,51.84,52.12,125038.90802398266,52.4,52.44,51.84,52.12,125038.908
2015-10-01 10:00:00,52.12,52.45,51.92,52.39,171953.05523663733,52.12,52.45,51.92,52.39,171953.0552
2015-10-01 10:30:00,52.38,52.41,52.07,52.21,98668.19747416762,52.38,52.41,52.07,52.21,98668.1975
2015-10-01 11:00:00,52.18,52.38,52.05,52.13,73348.6414083429,52.18,52.38,52.05,52.13,73348.6414
2015-10-01 11:30:00,52.11,52.24,51.84,51.98,72835.8208955224,52.11,52.24,51.84,51.98,72835.8209
2015-10-01 12:00:00,51.92,52.04,51.85,51.96,64625.58999872433,51.92,52.04,51.85,51.96,64625.59
2015-10-01 12:30:00,52.01,52.33,51.98,52.22,130281.92371475954,52.01,52.33,51.98,52.22,130281.9237
2015-10-01 13:00:00,52.22,52.32,52.02,52.13,100012.75672917464,52.22,52.32,52.02,52.13,100012.7567
2015-10-01 13:30:00,52.13,52.26,52.09,52.26,63508.100523025896,52.13,52.26,52.09,52.26,63508.1005
2015-10-01 14:00:00,52.19,52.38,52.11,52.32,52039.80099502488,52.19,52.38,52.11,52.32,52039.801
2015-10-01 14:30:00,52.34,52.53,52.21,52.48,57877.28026533997,52.34,52.53,52.21,52.48,57877.2803
2015-10-01 15:00:00,52.44,52.54,52.27,52.35,94422.75800484756,52.44,52.54,52.27,52.35,94422.758
2015-10-01 15:30:00,52.35,52.58,52.27,52.56,257826.25334864145,52.35,52.58,52.27,52.56,257826.2533
2015-10-02 09:30:00,51.82,52.31,51.62,52.31,85679.29582854957,51.82,52.31,51.62,52.31,85679.2958
2015-10-02 10:00:00,52.21,52.29,51.9,52.23,59165.70991197857,52.21,52.29,51.9,52.23,59165.7099
2015-10-02 10:30:00,52.22,52.67,52.21,52.53,86934.5579793341,52.22,52.67,52.21,52.53,86934.558
2015-10-02 11:00:00,52.56,52.7,52.36,52.5,58298.25232810307,52.56,52.7,52.36,52.5,58298.2523
2015-10-02 11:30:00,52.54,52.62,52.32,52.54,54756.98430922312,52.54,52.62,52.32,52.54,54756.9843
2015-10-02 12:00:00,52.54,52.78,52.45,52.74,83707.10549815028,52.54,52.78,52.45,52.74,83707.1055
2015-10-02 12:30:00,52.76,53.03,52.76,52.97,63020.79346855466,52.76,53.03,52.76,52.97,63020.7935
2015-10-02 13:00:00,52.98,53.15,52.97,53.11,59678.530424799086,52.98,53.15,52.97,53.11,59678.5304
2015-10-02 13:30:00,53.13,53.22,52.97,52.98,63370.32784793979,53.13,53.22,52.97,52.98,63370.3278
2015-10-02 14:00:00,53.0,53.23,53.0,53.22,62911.08559765277,53.0,53.23,53.0,53.22,62911.0856
2015-10-02 14:30:00,53.23,53.28,53.11,53.12,75425.43691797424,53.23,53.28,53.11,53.12,75425.4369
2015-10-02 15:00:00,53.12,53.61,53.09,53.61,112126.54675341243,53.12,53.61,53.09,53.61,112126.5468
2015-10-02 15:30:00,53.6,53.97,53.56,53.95,408531.700471999,53.6,53.97,53.56,53.95,408531.7005
2015-10-05 09:30:00,54.46,54.61,54.25,54.59,61750.22324276056,54.46,54.61,54.25,54.59,61750.2232
2015-10-05 10:00:00,54.57,54.59,54.36,54.44,54121.69919632607,54.57,54.59,54.36,54.44,54121.6992
2015-10-05 10:30:00,54.44,54.45,54.13,54.16,41033.29506314581,54.44,54.45,54.13,54.16,41033.2951
2015-10-05 11:00:00,54.16,54.27,53.94,53.99,47937.23689246077,54.16,54.27,53.94,53.99,47937.2369
2015-10-05 11:30:00,54.0,54.13,53.85,54.1,42839.64791427479,54.0,54.13,53.85,54.1,42839.6479
2015-10-05 12:00:00,54.09,54.21,53.96,54.02,29256.28268911851,54.09,54.21,53.96,54.02,29256.2827
2015-10-05 12:30:00,54.04,54.08,53.92,53.97,47217.7573670111,54.04,54.08,53.92,53.97,47217.7574
2015-10-05 13:00:00,54.03,54.1,53.96,54.03,29016.456180635287,54.03,54.1,53.96,54.03,29016.4562
2015-10-05 13:30:00,54.02,54.18,54.02,54.12,36188.28932261768,54.02,54.18,54.02,54.12,36188.2893
2015-10-05 14:00:00,54.17,54.21,54.07,54.15,56119.40298507463,54.17,54.21,54.07,54.15,56119.403
2015-10-05 14:30:00,54.18,54.2,53.98,54.05,41630.309988518944,54.18,54.2,53.98,54.05,41630.31
2015-10-05 15:00:00,54.05,54.17,54.0,54.08,71139.17591529532,54.05,54.17,54.0,54.08,71139.1759
2015-10-05 15:30:00,54.06,54.22,54.0,54.15,218923.3320576604,54.06,54.22,54.0,54.15,218923.3321
2015-10-06 09:30:00,54.13,54.13,53.63,53.99,56869.49866054344,54.13,54.13,53.63,53.99,56869.4987
2015-10-06 10:00:00,54.03,54.03,53.51,53.57,75124.37810945274,54.03,54.03,53.51,53.57,75124.3781
2015-10-06 10:30:00,53.61,53.72,53.52,53.6,47276.438321214446,53.61,53.72,53.52,53.6,47276.4383
2015-10-06 11:00:00,53.55,53.61,53.12,53.21,52532.21074116597,53.55,53.61,53.12,53.21,52532.2107
2015-10-06 11:30:00,53.23,53.23,52.91,52.96,88564.86796785305,53.23,53.23,52.91,52.96,88564.868
2015-10-06 12:00:00,52.96,53.23,52.96,52.97,27835.183059063656,52.96,53.23,52.96,52.97,27835.1831
2015-10-06 12:30:00,52.97,53.04,52.82,53.0,35859.165709911984,52.97,53.04,52.82,53.0,35859.1657
2015-10-06 13:00:00,53.0,53.52,53.0,53.43,58237.020028064806,53.0,53.52,53.0,53.43,58237.02
2015-10-06 13:30:00,53.36,53.45,53.22,53.41,24380.660798571247,53.36,53.45,53.22,53.41,24380.6608
2015-10-06 14:00:00,53.38,53.49,53.31,53.44,25641.02564102564,53.38,53.49,53.31,53.44,25641.0256
2015-10-06 14:30:00,53.44,53.56,53.41,53.48,49447.633626738105,53.44,53.56,53.41,53.48,49447.6336
2015-10-06 15:00:00,53.47,53.57,53.4,53.51,70202.83199387677,53.47,53.57,53.4,53.51,70202.832
2015-10-06 15:30:00,53.56,53.66,53.47,53.54,169047.07233065442,53.56,53.66,53.47,53.54,169047.0723
2015-10-07 09:30:00,53.49,53.7,53.31,53.58,61755.32593443042,53.49,53.7,53.31,53.58,61755.3259
2015-10-07 10:00:00,53.56,53.98,53.46,53.96,60464.344941956886,53.56,53.98,53.46,53.96,60464.3449
2015-10-07 10:30:00,53.94,54.11,53.65,53.67,50340.60466896288,53.94,54.11,53.65,53.67,50340.6047
2015-10-07 11:00:00,53.65,53.81,53.59,53.7,39813.75175405027,53.65,53.81,53.59,53.7,39813.7518
2015-10-07 11:30:00,53.68,53.93,53.65,53.86,46942.21201683889,53.68,53.93,53.65,53.86,46942.212
2015-10-07 12:00:00,53.86,53.86,53.63,53.64,22071.69281796148,53.86,53.86,53.63,53.64,22071.6928
2015-10-07 12:30:00,53.65,53.92,53.65,53.78,24582.21711953056,53.65,53.92,53.65,53.78,24582.2171
2015-10-07 13:00:00,53.75,53.88,53.74,53.77,27493.30271718332,53.75,53.88,53.74,53.77,27493.3027
2015-10-07 13:30:00,53.81,54.06,53.81,54.03,47998.46919249905,53.81,54.06,53.81,54.03,47998.4692
2015-10-07 14:00:00,54.03,54.17,53.88,54.0,26824.8501084322,54.03,54.17,53.88,54.0,26824.8501
2015-10-07 14:30:00,54.0,54.09,53.81,53.83,41510.39673427733,54.0,54.09,53.81,53.83,41510.3967
2015-10-07 15:00:00,53.83,54.16,53.83,54.03,83370.32784793978,53.83,54.16,53.83,54.03,83370.3278
2015-10-07 15:30:00,54.1,54.39,54.07,54.37,310929.9655568312,54.1,54.39,54.07,54.37,310929.9656
2015-10-08 09:30:00,54.31,54.31,53.97,54.05,46704.936854190586,54.31,54.31,53.97,54.05,46704.9369
2015-10-08 10:00:00,54.07,54.2,54.06,54.13,66544.20206659014,54.07,54.2,54.06,54.13,66544.2021
2015-10-08 10:30:00,54.13,54.27,54.11,54.24,95262.15078453886,54.13,54.27,54.11,54.24,95262.1508
2015-10-08 11:00:00,54.22,54.25,54.08,54.11,45033.8053323128,54.22,54.25,54.08,54.11,45033.8053
2015-10-08 11:30:00,54.1,54.47,54.08,54.41,54407.44992983799,54.1,54.47,54.08,54.41,54407.4499
2015-10-08 12:00:00,54.39,54.43,54.22,54.23,48572.52200535783,54.39,54.43,54.22,54.23,48572.522
2015-10-08 12:30:00,54.24,54.45,54.16,54.25,36660.28830207935,54.24,54.45,54.16,54.25,36660.2883
2015-10-08 13:00:00,54.26,54.28,54.12,54.25,31578.00739890292,54.26,54.28,54.12,54.25,31578.0074
2015-10-08 13:30:00,54.24,54.73,54.24,54.61,78762.59727005997,54.24,54.73,54.24,54.61,78762.5973
2015-10-08 14:00:00,54.6,54.87,54.6,54.8,103977.54815665264,54.6,54.87,54.6,54.8,103977.5482
2015-10-08 14:30:00,54.77,54.97,54.76,54.96,106582.47225411404,54.77,54.97,54.76,54.96,106582.4723
2015-10-08 15:00:00,54.95,55.32,54.95,55.16,116864.3959688736,54.95,55.32,54.95,55.16,116864.396
2015-10-08 15:30:00,55.17,55.4,55.17,55.36,391833.1419823957,55.17,55.4,55.17,55.36,391833.142
2015-10-09 09:30:00,55.3,55.57,55.23,55.48,114552.87664242888,55.3,55.57,55.23,55.48,114552.8766
2015-10-09 10:00:00,55.43,55.62,55.33,55.62,75614.2365097589,55.43,55.62,55.33,55.62,75614.2365
2015-10-09 10:30:00,55.58,55.61,55.45,55.55,178951.39686184464,55.58,55.61,55.45,55.55,178951.3969
2015-10-09 11:00:00,55.55,55.57,55.46,55.5,46835.05549177191,55.55,55.57,55.46,55.5,46835.0555
2015-10-09 11:30:00,55.52,55.52,55.34,55.45,29582.854955989285,55.52,55.52,55.34,55.45,29582.855
2015-10-09 12:00:00,55.49,55.56,55.33,55.39,74889.65429263937,55.49,55.56,55.33,55.39,74889.6543
2015-10-09 12:30:00,55.35,55.5,55.3,55.43,37632.351065186886,55.35,55.5,55.3,55.43,37632.3511
2015-10-09 13:00:00,55.42,55.42,55.21,55.31,52644.4699579028,55.42,55.42,55.21,55.31,52644.47
2015-10-09 13:30:00,55.27,55.45,55.25,55.39,43895.90508993495,55.27,55.45,55.25,55.39,43895.9051
2015-10-09 14:00:00,55.41,55.41,55.28,55.41,83849.98086490625,55.41,55.41,55.28,55.41,83849.9809
2015-10-09 14:30:00,55.41,55.41,55.27,55.38,28090.31764255645,55.41,55.41,55.27,55.38,28090.3176
2015-10-09 15:00:00,55.37,55.46,55.34,55.46,59561.1685163924,55.37,55.46,55.34,55.46,59561.1685
2015-10-09 15:30:00,55.43,55.57,55.43,55.54,158783.0080367394,55.43,55.57,55.43,55.54,158783.008
2015-10-12 09:30:00,55.5,55.84,55.42,55.58,28128.587830080367,55.5,55.84,55.42,55.58,28128.5878
2015-10-12 10:00:00,55.59,55.95,55.59,55.9,25245.56703661181,55.59,55.95,55.59,55.9,25245.567
2015-10-12 10:30:00,55.94,56.06,55.85,56.0,40362.291108559766,55.94,56.06,55.85,56.0,40362.2911
2015-10-12 11:00:00,55.95,56.04,55.74,55.91,77864.52353616533,55.95,56.04,55.74,55.91,77864.5235
2015-10-12 11:30:00,55.89,55.92,55.73,55.85,39619.84947059574,55.89,55.92,55.73,55.85,39619.8495
2015-10-12 12:00:00,55.85,55.94,55.79,55.94,37754.81566526343,55.85,55.94,55.79,55.94,37754.8157
2015-10-12 12:30:00,55.93,55.97,55.86,55.97,35489.22056384743,55.93,55.97,55.86,55.97,35489.2206
2015-10-12 13:00:00,55.95,56.04,55.9,56.04,20410.7666794234,55.95,56.04,55.9,56.04,20410.7667
2015-10-12 13:30:00,56.03,56.04,55.94,55.94,28893.991580558744,56.03,56.04,55.94,55.94,28893.9916
2015-10-12 14:00:00,55.93,56.03,55.89,55.95,26454.90496236765,55.93,56.03,55.89,55.95,26454.905
2015-10-12 14:30:00,55.99,56.04,55.95,55.96,36333.71603520858,55.99,56.04,55.95,55.96,36333.716
2015-10-12 15:00:00,55.97,56.04,55.94,56.04,38443.67904069397,55.97,56.04,55.94,56.04,38443.679
2015-10-12 15:30:00,56.04,56.12,55.97,56.12,144541.3955861717,56.04,56.12,55.97,56.12,144541.3956
2015-10-13 09:30:00,55.95,56.15,55.79,56.09,25385.89105753285,55.95,56.15,55.79,56.09,25385.8911
2015-10-13 10:00:00,56.09,56.26,56.01,56.2,41791.04477611941,56.09,56.26,56.01,56.2,41791.0448
2015-10-13 10:30:00,56.24,56.37,56.16,56.36,26309.47824977676,56.24,56.37,56.16,56.36,26309.4782
2015-10-13 11:00:00,56.37,56.37,56.22,56.27,21359.867330016583,56.37,56.37,56.22,56.27,21359.8673
2015-10-13 11:30:00,56.28,56.29,56.07,56.08,37826.25334864141,56.28,56.29,56.07,56.08,37826.2533
2015-10-13 12:00:00,56.1,56.16,56.07,56.13,21127.694859038143,56.1,56.16,56.07,56.13,21127.6949
2015-10-13 12:30:00,56.1,56.14,55.97,55.97,42706.97793085853,56.1,56.14,55.97,55.97,42706.9779
2015-10-13 13:00:00,55.97,55.98,55.83,55.93,29340.47710167113,55.97,55.98,55.83,55.93,29340.4771
2015-10-13 13:30:00,55.9,55.9,55.76,55.85,18933.537441000128,55.9,55.9,55.76,55.85,18933.5374
2015-10-13 14:00:00,55.83,55.88,55.79,55.8,42087.000892971046,55.83,55.88,55.79,55.8,42087.0009
2015-10-13 14:30:00,55.77,55.94,55.75,55.94,22694.22120168389,55.77,55.94,55.75,55.94,22694.2212
2015-10-13 15:00:00,55.97,55.97,55.7,55.77,49705.31955606583,55.97,55.97,55.7,55.77,49705.3196
2015-10-13 15:30:00,55.77,55.82,55.61,55.65,116920.525577242,55.77,55.82,55.61,55.65,116920.5256
2015-10-14 09:30:00,55.85,56.17,55.8,55.94,41541.01288429647,55.85,56.17,55.8,55.94,41541.0129
2015-10-14 10:00:00,55.94,55.94,55.4,55.51,34315.601479780584,55.94,55.94,55.4,55.51,34315.6015
2015-10-14 10:30:00,55.54,55.59,55.36,55.53,29286.898839137648,55.54,55.59,55.36,55.53,29286.8988
2015-10-14 11:00:00,55.49,55.65,55.4,55.55,24788.87613215972,55.49,55.65,55.4,55.55,24788.8761
2015-10-14 11:30:00,55.51,55.59,55.35,55.41,16762.342135476465,55.51,55.59,55.35,55.41,16762.3421
2015-10-14 12:00:00,55.37,55.42,55.28,55.35,14542.67125908917,55.37,55.42,55.28,55.35,14542.6713
2015-10-14 12:30:00,55.37,55.66,55.35,55.6,30779.43615257048,55.37,55.66,55.35,55.6,30779.4362
2015-10-14 13:00:00,55.62,55.63,55.36,55.42,16833.779818854448,55.62,55.63,55.36,55.42,16833.7798
2015-10-14 13:30:00,55.41,55.48,55.34,55.39,16838.8825105243,55.41,55.48,55.34,55.39,16838.8825
2015-10-14 14:00:00,55.41,55.5,55.27,55.41,41454.26712590892,55.41,55.5,55.27,55.41,41454.2671
2015-10-14 14:30:00,55.41,55.42,55.2,55.27,49029.212909809925,55.41,55.42,55.2,55.27,49029.2129
2015-10-14 15:00:00,55.28,55.34,55.13,55.28,58420.716928179616,55.28,55.34,55.13,55.28,58420.7169
2015-10-14 15:30:00,55.31,55.36,55.1,55.2,111725.98545732874,55.31,55.36,55.1,55.2,111725.9855
2015-10-15 09:30:00,55.17,55.39,55.08,55.12,88314.83607603011,55.17,55.39,55.08,55.12,88314.8361
2015-10-15 10:00:00,55.15,55.21,55.01,55.17,58594.20844495472,55.15,55.21,55.01,55.17,58594.2084
2015-10-15 10:30:00,55.12,55.3,55.11,55.19,41979.84436790407,55.12,55.3,55.11,55.19,41979.8444
2015-10-15 11:00:00,55.21,55.35,55.16,55.23,51261.64051537186,55.21,55.35,55.16,55.23,51261.6405
2015-10-15 11:30:00,55.28,55.28,54.92,55.03,34425.30935068249,55.28,55.28,54.92,55.03,34425.3094
2015-10-15 12:00:00,54.99,55.26,54.99,55.16,28016.32861334354,54.99,55.26,54.99,55.16,28016.3286
2015-10-15 12:30:00,55.2,55.27,55.13,55.2,29085.34251817834,55.2,55.27,55.13,55.2,29085.3425
2015-10-15 13:00:00,55.17,55.39,55.14,55.31,57627.24837351703,55.17,55.39,55.14,55.31,57627.2484
2015-10-15 13:30:00,55.3,55.45,55.26,55.45,57958.92333205766,55.3,55.45,55.26,55.45,57958.9233
2015-10-15 14:00:00,55.48,55.63,55.48,55.55,28317.387421865034,55.48,55.63,55.48,55.55,28317.3874
2015-10-15 14:30:00,55.59,55.74,55.55,55.7,37012.37402729941,55.59,55.74,55.55,55.7,37012.374
2015-10-15 15:00:00,55.68,55.84,55.66,55.83,52039.80099502488,55.68,55.84,55.66,55.83,52039.801
2015-10-15 15:30:00,55.8,55.95,55.75,55.95,114938.129863503,55.8,55.95,55.75,55.95,114938.1299
2015-10-16 09:30:00,56.23,56.49,55.91,56.46,127574.945783901,56.23,56.49,55.91,56.46,127574.9458
2015-10-16 10:00:00,56.45,56.58,56.2,56.24,32912.361270570225,56.45,56.58,56.2,56.24,32912.3613
2015-10-16 10:30:00,56.21,56.44,56.2,56.39,27574.94578390101,56.21,56.44,56.2,56.39,27574.9458
2015-10-16 11:00:00,56.41,56.53,56.36,56.39,49901.77318535528,56.41,56.53,56.36,56.39,49901.7732
2015-10-16 11:30:00,56.41,56.53,56.4,56.53,23804.056639877537,56.41,56.53,56.4,56.53,23804.0566
2015-10-16 12:00:00,56.55,56.55,56.22,56.23,18877.40783263172,56.55,56.55,56.22,56.23,18877.4078
2015-10-16 12:30:00,56.27,56.41,56.26,56.41,12218.39520346983,56.27,56.41,56.26,56.41,12218.3952
2015-10-16 13:00:00,56.39,56.39,56.18,56.19,15616.787855593826,56.39,56.39,56.18,56.19,15616.7879
2015-10-16 13:30:00,56.18,56.26,56.18,56.24,10110.983543819366,56.18,56.26,56.18,56.24,10110.9835
2015-10-16 14:00:00,56.23,56.43,56.17,56.43,15052.940426074756,56.23,56.43,56.17,56.43,15052.9404
2015-10-16 14:30:00,56.37,56.54,56.33,56.52,20272.994004337288,56.37,56.54,56.33,56.52,20272.994
2015-10-16 15:00:00,56.5,56.57,56.42,56.53,36721.52060211762,56.5,56.57,56.42,56.53,36721.5206
2015-10-16 15:30:00,56.54,56.79,56.54,56.77,238030.3610154357,56.54,56.79,56.54,56.77,238030.361
2015-10-19 09:30:00,56.71,56.91,56.58,56.85,46107.92192881745,56.71,56.91,56.58,56.85,46107.9219
2015-10-19 10:00:00,56.82,56.89,56.73,56.78,26268.65671641791,56.82,56.89,56.73,56.78,26268.6567
2015-10-19 10:30:00,56.73,56.94,56.64,56.9,40747.544329633885,56.73,56.94,56.64,56.9,40747.5443
2015-10-19 11:00:00,56.9,57.01,56.83,56.93,23020.793468554664,56.9,57.01,56.83,56.93,23020.7935
2015-10-19 11:30:00,56.96,57.1,56.91,56.95,28103.07437173109,56.96,57.1,56.91,56.95,28103.0744
2015-10-19 12:00:00,56.95,57.01,56.79,56.82,43559.127439724456,56.95,57.01,56.79,56.82,43559.1274
2015-10-19 12:30:00,56.76,56.95,56.76,56.84,17859.42084449547,56.76,56.95,56.76,56.84,17859.4208
2015-10-19 13:00:00,56.84,56.84,56.68,56.7,35111.6213802781,56.84,56.84,56.68,56.7,35111.6214
2015-10-19 13:30:00,56.7,56.78,56.55,56.78,27603.010588085217,56.7,56.78,56.55,56.78,27603.0106
2015-10-19 14:00:00,56.77,56.88,56.76,56.86,18438.57634902411,56.77,56.88,56.76,56.86,18438.5763
2015-10-19 14:30:00,56.87,57.07,56.83,57.07,32833.26954968746,56.87,57.07,56.83,57.07,32833.2695
2015-10-19 15:00:00,57.06,57.07,56.9,57.0,50799.8469192499,57.06,57.07,56.9,57.0,50799.8469
2015-10-19 15:30:00,57.0,57.09,56.87,57.07,90223.2427605562,57.0,57.09,56.87,57.07,90223.2428
2015-10-20 09:30:00,57.17,57.47,56.92,57.47,109151.67750988647,57.17,57.47,56.92,57.47,109151.6775
2015-10-20 10:00:00,57.41,57.59,57.36,57.39,107028.95777522644,57.41,57.59,57.36,57.39,107028.9578
2015-10-20 10:30:00,57.45,57.45,57.16,57.16,17517.54050261513,57.45,57.45,57.16,57.16,17517.5405
2015-10-20 11:00:00,57.19,57.31,57.08,57.31,44855.21112386784,57.19,57.31,57.08,57.31,44855.2111
2015-10-20 11:30:00,57.31,57.31,57.13,57.19,17438.448781732364,57.31,57.31,57.13,57.19,17438.4488
2015-10-20 12:00:00,57.19,57.2,56.95,57.06,22747.799464217376,57.19,57.2,56.95,57.06,22747.7995
2015-10-20 12:30:00,57.04,57.09,56.92,57.06,35494.32325551729,57.04,57.09,56.92,57.06,35494.3233
2015-10-20 13:00:00,57.02,57.17,56.99,57.13,27541.778288046946,57.02,57.17,56.99,57.13,27541.7783
2015-10-20 13:30:00,57.16,57.17,57.05,57.12,25008.29187396352,57.16,57.17,57.05,57.12,25008.2919
2015-10-20 14:00:00,57.11,57.33,57.09,57.29,28154.101288429647,57.11,57.33,57.09,57.29,28154.1013
2015-10-20 14:30:00,57.32,57.48,57.3,57.48,42370.200280648045,57.32,57.48,57.3,57.48,42370.2003
2015-10-20 15:00:00,57.46,57.51,57.35,57.4,66643.70455415233,57.46,57.51,57.35,57.4,66643.7046
2015-10-20 15:30:00,57.43,57.44,57.21,57.29,101607.3478760046,57.43,57.44,57.21,57.29,101607.3479
2015-10-21 09:30:00,57.64,57.82,57.22,57.33,46993.23893353745,57.64,57.82,57.22,57.33,46993.2389
2015-10-21 10:00:00,57.33,57.4,57.17,57.31,49746.14108942467,57.33,57.4,57.17,57.31,49746.1411
2015-10-21 10:30:00,57.27,57.46,57.19,57.46,36229.11085597653,57.27,57.46,57.19,57.46,36229.1109
2015-10-21 11:00:00,57.38,57.38,57.16,57.28,42872.815410128846,57.38,57.38,57.16,57.28,42872.8154
2015-10-21 11:30:00,57.27,57.64,57.27,57.64,50044.64855211124,57.27,57.64,57.27,57.64,50044.6486
2015-10-21 12:00:00,57.62,57.62,57.42,57.54,25482.84219926011,57.62,57.62,57.42,57.54,25482.8422
2015-10-21 12:30:00,57.54,57.59,57.43,57.48,29932.38933537441,57.54,57.59,57.43,57.48,29932.3893
2015-10-21 13:00:00,57.4,57.4,57.02,57.02,21421.09963005485,57.4,57.4,57.02,57.02,21421.0996
2015-10-21 13:30:00,57.04,57.37,57.01,57.33,41778.28804694476,57.04,57.37,57.01,57.33,41778.288
2015-10-21 14:00:00,57.26,57.5,57.19,57.45,34004.33728791938,57.26,57.5,57.19,57.45,34004.3373
2015-10-21 14:30:00,57.46,57.67,57.43,57.64,43255.517285368034,57.46,57.67,57.43,57.64,43255.5173
2015-10-21 15:00:00,57.64,57.76,57.39,57.51,66985.58489603265,57.64,57.76,57.39,57.51,66985.5849
2015-10-21 15:30:00,57.5,57.51,57.28,57.35,102893.22617680828,57.5,57.51,57.28,57.35,102893.2262
2015-10-22 09:30:00,57.51,57.73,56.89,57.51,225176.6806990688,57.51,57.73,56.89,57.51,225176.6807
2015-10-22 10:00:00,57.45,57.73,57.44,57.69,51769.35833652252,57.45,57.73,57.44,57.69,51769.3583
2015-10-22 10:30:00,57.69,57.77,57.51,57.77,30899.349406812096,57.69,57.77,57.51,57.77,30899.3494
2015-10-22 11:00:00,57.75,57.88,57.69,57.79,58826.38091593316,57.75,57.88,57.69,57.79,58826.3809
2015-10-22 11:30:00,57.77,57.81,57.56,57.78,56267.38104350045,57.77,57.81,57.56,57.78,56267.381
2015-10-22 12:00:00,57.76,58.01,57.71,57.99,48228.09031764256,57.76,58.01,57.71,57.99,48228.0903
2015-10-22 12:30:00,58.0,58.13,57.93,58.05,58015.05294042608,58.0,58.13,57.93,58.05,58015.0529
2015-10-22 13:00:00,58.07,58.07,57.84,57.99,45110.34570736063,58.07,58.07,57.84,57.99,45110.3457
2015-10-22 13:30:00,58.0,58.06,57.85,57.85,57721.64816940937,58.0,58.06,57.85,57.85,57721.6482
2015-10-22 14:00:00,57.87,57.89,57.66,57.81,65985.45732874091,57.87,57.89,57.66,57.81,65985.4573
2015-10-22 14:30:00,57.82,58.06,57.76,58.02,69771.65454777396,57.82,58.06,57.76,58.02,69771.6545
2015-10-22 15:00:00,58.01,58.12,57.86,58.11,78160.47965301697,58.01,58.12,57.86,58.11,78160.4797
2015-10-22 15:30:00,58.18,58.21,58.0,58.14,132567.92958285497,58.18,58.21,58.0,58.14,132567.9296
2015-10-23 09:30:00,58.55,58.79,58.31,58.77,50659.52289832887,58.55,58.79,58.31,58.77,50659.5229
2015-10-23 10:00:00,58.8,58.8,58.02,58.08,154262.0232172471,58.8,58.8,58.02,58.08,154262.0232
2015-10-23 10:30:00,58.07,58.32,57.99,58.03,225380.788365863,58.07,58.32,57.99,58.03,225380.7884
2015-10-23 11:00:00,58.03,58.11,57.87,57.89,87707.61576731727,58.03,58.11,57.87,57.89,87707.6158
2015-10-23 11:30:00,57.89,58.19,57.77,57.92,91690.26661563976,57.89,58.19,57.77,57.92,91690.2666
2015-10-23 12:00:00,57.98,58.32,57.93,58.29,32787.34532465876,57.98,58.32,57.93,58.29,32787.3453
2015-10-23 12:30:00,58.37,58.39,58.16,58.27,66582.47225411405,58.37,58.39,58.16,58.27,66582.4723
2015-10-23 13:00:00,58.26,58.53,58.2,58.52,55433.09095547902,58.26,58.53,58.2,58.52,55433.091
2015-10-23 13:30:00,58.55,58.71,58.49,58.66,36655.18561040949,58.55,58.71,58.49,58.66,36655.1856
2015-10-23 14:00:00,58.65,58.74,58.55,58.63,51677.50988646512,58.65,58.74,58.55,58.63,51677.5099
2015-10-23 14:30:00,58.59,58.82,58.55,58.75,53389.46294170175,58.59,58.82,58.55,58.75,53389.4629
2015-10-23 15:00:00,58.78,58.81,58.48,58.52,90154.35642301316,58.78,58.81,58.48,58.52,90154.3564
2015-10-23 15:30:00,58.53,58.79,58.53,58.77,156537.82370200282,58.53,58.79,58.53,58.77,156537.8237
2015-10-26 09:30:00,58.93,58.99,58.33,58.62,56035.20857252201,58.93,58.99,58.33,58.62,56035.2086
2015-10-26 10:00:00,58.63,58.67,58.43,58.43,48154.10128842965,58.63,58.67,58.43,58.43,48154.1013
2015-10-26 10:30:00,58.4,58.9,58.32,58.78,137326.18956499555,58.4,58.9,58.32,58.78,137326.1896
2015-10-26 11:00:00,58.78,58.8,58.46,58.52,69166.98558489603,58.78,58.8,58.46,58.52,69166.9856
2015-10-26 11:30:00,58.52,58.66,58.49,58.59,58902.921290980994,58.52,58.66,58.49,58.59,58902.9213
2015-10-26 12:00:00,58.58,58.78,58.57,58.71,40359.73976272484,58.58,58.78,58.57,58.71,40359.7398
2015-10-26 12:30:00,58.73,58.75,58.55,58.56,19946.42173746652,58.73,58.75,58.55,58.56,19946.4217
2015-10-26 13:00:00,58.6,58.62,58.51,58.58,28064.80418420717,58.6,58.62,58.51,58.58,28064.8042
2015-10-26 13:30:00,58.56,58.64,58.46,58.48,45110.34570736063,58.56,58.64,58.46,58.48,45110.3457
2015-10-26 14:00:00,58.48,58.6,58.42,58.42,35757.111876514864,58.48,58.6,58.42,58.42,35757.1119
2015-10-26 14:30:00,58.4,58.54,58.37,58.44,49873.70838117107,58.4,58.54,58.37,58.44,49873.7084
2015-10-26 15:00:00,58.49,58.57,58.42,58.57,80880.21431305014,58.49,58.57,58.42,58.57,80880.2143
2015-10-26 15:30:00,58.56,58.69,58.49,58.62,145120.55109070035,58.56,58.69,58.49,58.62,145120.5511
2015-10-27 09:30:00,58.65,59.18,58.65,58.98,62314.07067227963,58.65,59.18,58.65,58.98,62314.0707
2015-10-27 10:00:00,58.84,59.0,58.63,58.66,29906.875877025133,58.84,59.0,58.63,58.66,29906.8759
2015-10-27 10:30:00,58.68,58.84,58.6,58.76,42801.37772675086,58.68,58.84,58.6,58.76,42801.3777
2015-10-27 11:00:00,58.76,59.01,58.76,58.91,48633.7543053961,58.76,59.01,58.76,58.91,48633.7543
2015-10-27 11:30:00,58.91,58.94,58.79,58.8,28508.73835948463,58.91,58.94,58.79,58.8,28508.7384
2015-10-27 12:00:00,58.8,58.85,58.64,58.81,42138.027809669606,58.8,58.85,58.64,58.81,42138.0278
2015-10-27 12:30:00,58.81,58.82,58.6,58.71,58961.60224518434,58.81,58.82,58.6,58.71,58961.6022
2015-10-27 13:00:00,58.69,58.69,58.59,58.69,50751.371348386274,58.69,58.69,58.59,58.69,50751.3713
2015-10-27 13:30:00,58.66,58.78,58.61,58.76,38589.10575328486,58.66,58.78,58.61,58.76,38589.1058
2015-10-27 14:00:00,58.76,58.9,58.74,58.82,47199.8979461666,58.76,58.9,58.74,58.82,47199.8979
2015-10-27 14:30:00,58.86,58.88,58.77,58.85,44227.580048475575,58.86,58.88,58.77,58.85,44227.58
2015-10-27 15:00:00,58.83,59.18,58.83,59.15,105225.1562699324,58.83,59.18,58.83,59.15,105225.1563
2015-10-27 15:30:00,59.15,59.18,59.01,59.09,209248.6286516137,59.15,59.18,59.01,59.09,209248.6287
2015-10-28 09:30:00,59.11,59.18,58.49,58.71,87559.63770889145,59.11,59.18,58.49,58.71,87559.6377
2015-10-28 10:00:00,58.72,58.87,58.6,58.8,41862.48245949738,58.72,58.87,58.6,58.8,41862.4825
2015-10-28 10:30:00,58.79,58.86,58.78,58.79,77910.44776119404,58.79,58.86,58.78,58.79,77910.4478
2015-10-28 11:00:00,58.84,58.93,58.69,58.76,51629.03431560148,58.84,58.93,58.69,58.76,51629.0343
2015-10-28 11:30:00,58.8,58.84,58.73,58.81,44663.86018624825,58.8,58.84,58.73,58.81,44663.8602
2015-10-28 12:00:00,58.84,58.89,58.79,58.82,50907.00344431688,58.84,58.89,58.79,58.82,50907.0034
2015-10-28 12:30:00,58.82,58.86,58.77,58.8,25383.33971169792,58.82,58.86,58.77,58.8,25383.3397
2015-10-28 13:00:00,58.84,58.84,58.66,58.76,82013.01186375813,58.84,58.84,58.66,58.76,82013.0119
2015-10-28 13:30:00,58.76,58.86,58.66,58.86,95780.07398902922,58.76,58.86,58.66,58.86,95780.074
2015-10-28 14:00:00,58.8,58.94,58.31,58.57,81916.06072203087,58.8,58.94,58.31,58.57,81916.0607
2015-10-28 14:30:00,58.59,58.74,58.45,58.67,56624.56946039036,58.59,58.74,58.45,58.67,56624.5695
2015-10-28 15:00:00,58.66,58.95,58.62,58.95,97816.0479653017,58.66,58.95,58.62,58.95,97816.048
2015-10-28 15:30:00,58.96,59.26,58.96,59.16,183730.06761066464,58.96,59.26,58.96,59.16,183730.0676
2015-10-29 09:30:00,59.15,59.53,58.74,58.77,123824.46740655696,59.15,59.53,58.74,58.77,123824.4674
2015-10-29 10:00:00,58.77,58.84,58.68,58.78,149679.80609771656,58.77,58.84,58.68,58.78,149679.8061
2015-10-29 10:30:00,58.79,59.01,58.79,58.91,114637.07105498153,58.79,59.01,58.79,58.91,114637.0711
2015-10-29 11:00:00,58.91,59.18,58.86,59.1,159380.02296211253,58.91,59.18,58.86,59.1,159380.023
2015-10-29 11:30:00,59.09,59.15,58.96,59.0,77953.82064038781,59.09,59.15,58.96,59.0,77953.8206
2015-10-29 12:00:00,59.0,59.04,58.82,59.03,49552.23880597015,59.0,59.04,58.82,59.03,49552.2388
2015-10-29 12:30:00,59.06,59.06,58.84,58.89,57382.319173363954,59.06,59.06,58.84,58.89,57382.3192
2015-10-29 13:00:00,58.89,58.93,58.79,58.82,66679.42339584131,58.89,58.93,58.79,58.82,66679.4234
2015-10-29 13:30:00,58.82,58.84,58.69,58.7,55305.52366373262,58.82,58.84,58.69,58.7,55305.5237
2015-10-29 14:00:00,58.67,58.93,58.61,58.91,84347.4933027172,58.67,58.93,58.61,58.91,84347.4933
2015-10-29 14:30:00,58.92,58.92,58.8,58.86,96808.26636050516,58.92,58.92,58.8,58.86,96808.2664
2015-10-29 15:00:00,58.85,59.07,58.83,59.01,131636.68835310626,58.85,59.07,58.83,59.01,131636.6884
2015-10-29 15:30:00,59.02,59.23,59.01,59.13,384827.1463196837,59.02,59.23,59.01,59.13,384827.1463
2015-10-30 09:30:00,59.38,59.79,58.99,59.27,42954.458476846536,59.38,59.79,58.99,59.27,42954.4585
2015-10-30 10:00:00,59.32,59.41,59.2,59.33,30958.03036101544,59.32,59.41,59.2,59.33,30958.0304
2015-10-30 10:30:00,59.36,59.65,59.36,59.65,58040.56639877536,59.36,59.65,59.36,59.65,58040.5664
2015-10-30 11:00:00,59.61,59.65,59.36,59.4,40951.65199642812,59.61,59.65,59.36,59.4,40951.652
2015-10-30 11:30:00,59.4,59.48,59.36,59.4,21071.56525066973,59.4,59.48,59.36,59.4,21071.5653
2015-10-30 12:00:00,59.41,59.47,59.34,59.38,28082.663605051664,59.41,59.47,59.34,59.38,28082.6636
2015-10-30 12:30:00,59.4,59.55,59.36,59.54,21612.45056767445,59.4,59.55,59.36,59.54,21612.4506
2015-10-30 13:00:00,59.55,59.75,59.55,59.64,121625.2072968491,59.55,59.75,59.55,59.64,121625.2073
2015-10-30 13:30:00,59.62,59.62,59.33,59.34,264867.9678530425,59.62,59.62,59.33,59.34,264867.9679
2015-10-30 14:00:00,59.36,59.56,59.36,59.44,123485.13841051156,59.36,59.56,59.36,59.44,123485.1384
2015-10-30 14:30:00,59.44,59.5,59.41,59.43,95803.03610154356,59.44,59.5,59.41,59.43,95803.0361
2015-10-30 15:00:00,59.44,59.47,59.33,59.45,79400.43372879195,59.44,59.47,59.33,59.45,79400.4337
2015-10-30 15:30:00,59.44,59.76,59.35,59.46,389878.81107284094,59.44,59.76,59.35,59.46,389878.8111
2015-11-02 09:30:00,60.04,60.04,59.4,59.49,116665.3909937492,60.04,60.04,59.4,59.49,116665.391
2015-11-02 10:00:00,59.53,59.63,59.09,59.63,102957.00982268147,59.53,59.63,59.09,59.63,102957.0098
2015-11-02 10:30:00,59.68,59.9,59.66,59.75,59237.14759535655,59.68,59.9,59.66,59.75,59237.1476
2015-11-02 11:00:00,59.81,60.03,59.81,59.93,101005.2302589616,59.81,60.03,59.81,59.93,101005.2303
2015-11-02 11:30:00,59.94,60.04,59.89,59.98,82939.15040183697,59.94,60.04,59.89,59.98,82939.1504
2015-11-02 12:00:00,59.97,60.06,59.9,59.98,36586.29927286644,59.97,60.06,59.9,59.98,36586.2993
2015-11-02 12:30:00,60.02,60.07,59.97,59.97,37752.2643194285,60.02,60.07,59.97,59.97,37752.2643
2015-11-02 13:00:00,60.0,60.08,59.98,60.0,77104.22247735682,60.0,60.08,59.98,60.0,77104.2225
2015-11-02 13:30:00,60.02,60.19,60.01,60.19,124620.48730705449,60.02,60.19,60.01,60.19,124620.4873
2015-11-02 14:00:00,60.21,60.25,60.13,60.14,192271.9734660033,60.21,60.25,60.13,60.14,192271.9735
2015-11-02 14:30:00,60.14,60.31,60.14,60.23,72131.64944508228,60.14,60.31,60.14,60.23,72131.6494
2015-11-02 15:00:00,60.25,60.31,60.2,60.27,62905.982905982906,60.25,60.31,60.2,60.27,62905.9829
2015-11-02 15:30:00,60.26,60.39,60.23,60.37,206755.96377088915,60.26,60.39,60.23,60.37,206755.9638
2015-11-03 09:30:00,60.29,60.29,59.6,59.75,87164.17910447762,60.29,60.29,59.6,59.75,87164.1791
2015-11-03 10:00:00,59.77,59.77,59.29,59.3,95553.00420972065,59.77,59.77,59.29,59.3,95553.0042
2015-11-03 10:30:00,59.3,59.71,59.29,59.71,101479.7805842582,59.3,59.71,59.29,59.71,101479.7806
2015-11-03 11:00:00,59.69,59.8,59.59,59.64,75764.76591401965,59.69,59.8,59.59,59.64,75764.7659
2015-11-03 11:30:00,59.67,59.97,59.65,59.83,68001.02053833398,59.67,59.97,59.65,59.83,68001.0205
2015-11-03 12:00:00,59.84,60.01,59.64,59.66,82701.87523918868,59.84,60.01,59.64,59.66,82701.8752
2015-11-03 12:30:00,59.66,59.95,59.65,59.8,100257.68592932772,59.66,59.95,59.65,59.8,100257.6859
2015-11-03 13:00:00,59.82,60.02,59.71,59.87,95757.11187651489,59.82,60.02,59.71,59.87,95757.1119
2015-11-03 13:30:00,59.88,60.05,59.87,59.97,83901.0077816048,59.88,60.05,59.87,59.97,83901.0078
2015-11-03 14:00:00,59.97,60.23,59.93,60.18,110098.22681464472,59.97,60.23,59.93,60.18,110098.2268
2015-11-03 14:30:00,60.18,60.18,59.76,59.78,124253.09350682484,60.18,60.18,59.76,59.78,124253.0935
2015-11-03 15:00:00,59.79,59.96,59.6,59.91,167493.3027171833,59.79,59.96,59.6,59.91,167493.3027
2015-11-03 15:30:00,59.88,59.91,59.58,59.73,373792.5755836204,59.88,59.91,59.58,59.73,373792.5756
2015-11-04 09:30:00,59.07,61.01,58.78,60.89,131412.1699196326,59.07,61.01,58.78,60.89,131412.1699
2015-11-04 10:00:00,60.89,61.15,60.23,60.43,107327.465237913,60.89,61.15,60.23,60.43,107327.4652
2015-11-04 10:30:00,60.37,60.63,60.0,60.05,111371.34838627376,60.37,60.63,60.0,60.05,111371.3484
2015-11-04 11:00:00,60.07,60.54,59.94,60.47,60173.4915167751,60.07,60.54,59.94,60.47,60173.4915
2015-11-04 11:30:00,60.47,60.86,60.34,60.69,66559.51014159969,60.47,60.86,60.34,60.69,66559.5101
2015-11-04 12:00:00,60.69,60.9,60.65,60.68,75188.16175532594,60.69,60.9,60.65,60.68,75188.1618
2015-11-04 12:30:00,60.62,60.65,60.4,60.54,56703.66118127312,60.62,60.65,60.4,60.54,56703.6612
2015-11-04 13:00:00,60.56,60.59,60.12,60.24,84992.98379895395,60.56,60.59,60.12,60.24,84992.9838
2015-11-04 13:30:00,60.25,60.43,60.07,60.18,57742.05893608879,60.25,60.43,60.07,60.18,57742.0589
2015-11-04 14:00:00,60.17,60.32,60.11,60.11,75813.24148488329,60.17,60.32,60.11,60.11,75813.2415
2015-11-04 14:30:00,60.14,60.21,60.09,60.14,98757.4945783901,60.14,60.21,60.09,60.14,98757.4946
2015-11-04 15:00:00,60.2,60.58,60.14,60.48,86334.99170812604,60.2,60.58,60.14,60.48,86334.9917
2015-11-04 15:30:00,60.46,60.75,60.36,60.73,353340.9873708381,60.46,60.75,60.36,60.73,353340.9874
2015-11-05 09:30:00,60.75,60.99,60.28,60.48,221890.5472636816,60.75,60.99,60.28,60.48,221890.5473
2015-11-05 10:00:00,60.42,60.59,60.27,60.33,77540.50261512949,60.42,60.59,60.27,60.33,77540.5026
2015-11-05 10:30:00,60.38,60.72,60.27,60.69,101336.90521750224,60.38,60.72,60.27,60.69,101336.9052
2015-11-05 11:00:00,60.71,60.72,60.38,60.68,40831.738742186506,60.71,60.72,60.38,60.68,40831.7387
2015-11-05 11:30:00,60.68,60.73,60.6,60.71,37213.93034825871,60.68,60.73,60.6,60.71,37213.9303
2015-11-05 12:00:00,60.71,60.84,60.67,60.71,25998.21405791556,60.71,60.84,60.67,60.71,25998.2141
2015-11-05 12:30:00,60.68,60.69,60.44,60.49,32519.454011991325,60.68,60.69,60.44,60.49,32519.454
2015-11-05 13:00:00,60.5,60.63,60.5,60.56,19719.351958157928,60.5,60.63,60.5,60.56,19719.352
2015-11-05 13:30:00,60.6,60.63,60.52,60.63,18956.49955351448,60.6,60.63,60.52,60.63,18956.4996
2015-11-05 14:00:00,60.67,60.76,60.4,60.4,41617.55325934431,60.67,60.76,60.4,60.4,41617.5533
2015-11-05 14:30:00,60.36,60.49,60.33,60.41,54749.33027171833,60.36,60.49,60.33,60.41,54749.3303
2015-11-05 15:00:00,60.42,60.5,60.31,60.42,105115.44839903049,60.42,60.5,60.31,60.42,105115.4484
2015-11-05 15:30:00,60.43,60.54,60.37,60.47,160974.61410894248,60.43,60.54,60.37,60.47,160974.6141
2015-11-06 09:30:00,59.71,60.71,59.61,59.63,86419.18612067866,59.71,60.71,59.61,59.63,86419.1861
2015-11-06 10:00:00,59.63,59.73,59.44,59.73,87253.4762087001,59.63,59.73,59.44,59.73,87253.4762
2015-11-06 10:30:00,59.79,60.19,59.74,59.89,37591.52953182804,59.79,60.19,59.74,59.89,37591.5295
2015-11-06 11:00:00,59.94,59.99,59.73,59.8,53279.75507079985,59.94,59.99,59.73,59.8,53279.7551
2015-11-06 11:30:00,59.81,60.0,59.81,59.88,25513.458349279244,59.81,60.0,59.81,59.88,25513.4583
2015-11-06 12:00:00,59.92,60.09,59.8,59.88,29559.892843474936,59.92,60.09,59.8,59.88,29559.8928
2015-11-06 12:30:00,59.88,59.98,59.84,59.98,19989.79461666029,59.88,59.98,59.84,59.98,19989.7946
2015-11-06 13:00:00,60.0,60.13,59.97,60.0,20673.55530042097,60.0,60.13,59.97,60.0,20673.5553
2015-11-06 13:30:00,60.04,60.16,59.91,60.16,19456.563337160354,60.04,60.16,59.91,60.16,19456.5633
2015-11-06 14:00:00,60.17,60.31,60.09,60.14,31600.969511417275,60.17,60.31,60.09,60.14,31600.9695
2015-11-06 14:30:00,60.13,60.15,59.92,60.13,32886.84781222095,60.13,60.15,59.92,60.13,32886.8478
2015-11-06 15:00:00,60.13,60.16,60.03,60.11,41648.16940936344,60.13,60.16,60.03,60.11,41648.1694
2015-11-06 15:30:00,60.13,60.26,60.04,60.24,131340.73223625464,60.13,60.26,60.04,60.24,131340.7322
2015-11-09 09:30:00,60.14,60.33,59.6,59.71,73690.52175022324,60.14,60.33,59.6,59.71,73690.5218
2015-11-09 10:00:00,59.71,59.8,59.56,59.56,27044.265850236,59.71,59.8,59.56,59.56,27044.2659
2015-11-09 10:30:00,59.57,59.64,59.46,59.56,23046.306926903944,59.57,59.64,59.46,59.56,23046.3069
2015-11-09 11:00:00,59.56,59.56,59.32,59.4,16155.121826763618,59.56,59.56,59.32,59.4,16155.1218
2015-11-09 11:30:00,59.44,59.59,59.44,59.54,39673.427733129225,59.44,59.59,59.44,59.54,39673.4277
2015-11-09 12:00:00,59.54,59.62,59.52,59.59,17540.50261512948,59.54,59.62,59.52,59.59,17540.5026
2015-11-09 12:30:00,59.59,59.64,59.54,59.55,15308.075009567548,59.59,59.64,59.54,59.55,15308.075
2015-11-09 13:00:00,59.55,59.63,59.53,59.63,35405.02615129481,59.55,59.63,59.53,59.63,35405.0262
2015-11-09 13:30:00,59.61,59.61,59.48,59.51,31509.12106135987,59.61,59.61,59.48,59.51,31509.1211
2015-11-09 14:00:00,59.5,59.74,59.47,59.59,22844.75060594464,59.5,59.74,59.47,59.59,22844.7506
2015-11-09 14:30:00,59.58,59.75,59.58,59.74,32131.649445082283,59.58,59.75,59.58,59.74,32131.6494
2015-11-09 15:00:00,59.74,59.76,59.56,59.76,34876.89756346473,59.74,59.76,59.56,59.76,34876.8976
2015-11-09 15:30:00,59.76,60.1,59.76,59.96,184594.9738487052,59.76,60.1,59.76,59.96,184594.9738
2015-11-10 09:30:00,59.81,60.25,59.81,60.13,27674.4482714632,59.81,60.25,59.81,60.13,27674.4483
2015-11-10 10:00:00,60.16,60.16,59.74,59.9,13011.863758132416,60.16,60.16,59.74,59.9,13011.8638
2015-11-10 10:30:00,59.94,60.03,59.91,59.97,25819.6198494706,59.94,60.03,59.91,59.97,25819.6198
2015-11-10 11:00:00,59.97,60.07,59.94,59.98,29718.076285240462,59.97,60.07,59.94,59.98,29718.0763
2015-11-10 11:30:00,59.95,60.0,59.88,59.92,25870.64676616916,59.95,60.0,59.88,59.92,25870.6468
2015-11-10 12:00:00,59.9,60.04,59.9,60.04,12876.642428881236,59.9,60.04,59.9,60.04,12876.6424
2015-11-10 12:30:00,60.06,60.1,59.98,60.07,12118.89271590764,60.06,60.1,59.98,60.07,12118.8927
2015-11-10 13:00:00,60.06,60.49,59.99,60.43,188457.7114427861,60.06,60.49,59.99,60.43,188457.7114
2015-11-10 13:30:00,60.43,60.47,60.29,60.44,24883.275928052048,60.43,60.47,60.29,60.44,24883.2759
2015-11-10 14:00:00,60.41,60.41,60.26,60.28,13466.003316749586,60.41,60.41,60.26,60.28,13466.0033
2015-11-10 14:30:00,60.3,60.5,60.27,60.42,18668.197474167624,60.3,60.5,60.27,60.42,18668.1975
2015-11-10 15:00:00,60.42,60.52,60.4,60.47,30335.501977293025,60.42,60.52,60.4,60.47,30335.502
2015-11-10 15:30:00,60.47,60.7,60.47,60.69,156402.60237275163,60.47,60.7,60.47,60.69,156402.6024
2015-11-11 09:30:00,60.75,60.76,60.43,60.67,39594.33601224646,60.75,60.76,60.43,60.67,39594.336
2015-11-11 10:00:00,60.68,60.76,60.52,60.6,26475.31572904708,60.68,60.76,60.52,60.6,26475.3157
2015-11-11 10:30:00,60.62,60.64,60.44,60.5,19971.9351958158,60.62,60.64,60.44,60.5,19971.9352
2015-11-11 11:00:00,60.48,60.63,60.48,60.63,15172.853680316368,60.48,60.63,60.48,60.63,15172.8537
2015-11-11 11:30:00,60.63,60.8,60.62,60.72,12384.232682740148,60.63,60.8,60.62,60.72,12384.2327
2015-11-11 12:00:00,60.78,60.98,60.65,60.84,27712.71845898712,60.78,60.98,60.65,60.84,27712.7185
2015-11-11 12:30:00,60.84,61.07,60.84,61.07,39221.839520346985,60.84,61.07,60.84,61.07,39221.8395
2015-11-11 13:00:00,61.05,61.05,60.71,60.71,12784.793978823833,61.05,61.05,60.71,60.71,12784.794
2015-11-11 13:30:00,60.71,60.73,60.61,60.61,9013.904834800358,60.71,60.73,60.61,60.61,9013.9048
2015-11-11 14:00:00,60.57,60.59,60.47,60.59,12942.97742058936,60.57,60.59,60.47,60.59,12942.9774
2015-11-11 14:30:00,60.56,60.57,60.16,60.16,45633.371603520856,60.56,60.57,60.16,60.16,45633.3716
2015-11-11 15:00:00,60.18,60.27,60.09,60.2,94126.80188799593,60.18,60.27,60.09,60.2,94126.8019
2015-11-11 15:30:00,60.22,60.35,60.22,60.29,187174.38448781733,60.22,60.35,60.22,60.29,187174.3845
2015-11-12 09:30:00,60.14,60.45,59.97,60.21,45072.07551983672,60.14,60.45,59.97,60.21,45072.0755
2015-11-12 10:00:00,60.24,60.46,60.05,60.27,104719.98979461666,60.24,60.46,60.05,60.27,104719.9898
2015-11-12 10:30:00,60.23,60.42,60.19,60.37,42745.24811838245,60.23,60.42,60.19,60.37,42745.2481
2015-11-12 11:00:00,60.37,60.41,60.3,60.36,50669.72828166858,60.37,60.41,60.3,60.36,50669.7283
2015-11-12 11:30:00,60.4,60.44,60.28,60.36,52846.0262788621,60.4,60.44,60.28,60.36,52846.0263
2015-11-12 12:00:00,60.36,60.4,60.22,60.31,32912.361270570225,60.36,60.4,60.22,60.31,32912.3613
2015-11-12 12:30:00,60.3,60.41,60.2,60.34,37020.02806480419,60.3,60.41,60.2,60.34,37020.0281
2015-11-12 13:00:00,60.34,60.39,60.29,60.36,79214.18548284221,60.34,60.39,60.29,60.36,79214.1855
2015-11-12 13:30:00,60.39,60.47,60.34,60.41,70327.84793978825,60.39,60.47,60.34,60.41,70327.8479
2015-11-12 14:00:00,60.41,60.43,60.31,60.38,47199.8979461666,60.41,60.43,60.31,60.38,47199.8979
2015-11-12 14:30:00,60.36,60.41,60.1,60.23,24128.07756091338,60.36,60.41,60.1,60.23,24128.0776
2015-11-12 15:00:00,60.21,60.27,60.12,60.2,54277.33129225667,60.21,60.27,60.12,60.2,54277.3313
2015-11-12 15:30:00,60.18,60.22,59.89,59.9,180744.99298379896,60.18,60.22,59.89,59.9,180744.993
2015-11-13 09:30:00,59.83,60.02,59.61,59.69,116703.66118127311,59.83,60.02,59.61,59.69,116703.6612
2015-11-13 10:00:00,59.69,59.84,59.26,59.47,42551.34583492792,59.69,59.84,59.26,59.47,42551.3458
2015-11-13 10:30:00,59.41,59.67,59.33,59.67,51315.21877790535,59.41,59.67,59.33,59.67,51315.2188
2015-11-13 11:00:00,59.66,59.66,59.29,59.43,32647.02130373772,59.66,59.66,59.29,59.43,32647.0213
2015-11-13 11:30:00,59.4,59.4,59.12,59.21,50868.73325679296,59.4,59.4,59.12,59.21,50868.7333
2015-11-13 12:00:00,59.2,59.32,59.09,59.32,43944.380660798575,59.2,59.32,59.09,59.32,43944.3807
2015-11-13 12:30:00,59.31,59.34,59.1,59.23,31430.029340477104,59.31,59.34,59.1,59.23,31430.0293
2015-11-13 13:00:00,59.28,59.43,59.28,59.36,20301.05880852149,59.28,59.43,59.28,59.36,20301.0588
2015-11-13 13:30:00,59.35,59.37,59.23,59.23,26521.239954075776,59.35,59.37,59.23,59.23,26521.24
2015-11-13 14:00:00,59.23,59.23,59.0,59.01,72271.97346600331,59.23,59.23,59.0,59.01,72271.9735
2015-11-13 14:30:00,59.0,59.26,59.0,59.16,61250.159459114686,59.0,59.26,59.0,59.16,61250.1595
2015-11-13 15:00:00,59.18,59.3,59.12,59.22,43615.25704809287,59.18,59.3,59.12,59.22,43615.257
2015-11-13 15:30:00,59.23,59.37,59.11,59.18,254517.1578007399,59.23,59.37,59.11,59.18,254517.1578
2015-11-16 09:30:00,59.36,59.71,59.36,59.49,46536.54802908535,59.36,59.71,59.36,59.49,46536.548
2015-11-16 10:00:00,59.62,59.67,59.44,59.47,40821.53335884679,59.62,59.67,59.44,59.47,40821.5334
2015-11-16 10:30:00,59.5,59.56,59.35,59.53,27299.40043372879,59.5,59.56,59.35,59.53,27299.4004
2015-11-16 11:00:00,59.58,59.8,59.58,59.75,52366.37326189565,59.58,59.8,59.58,59.75,52366.3733
2015-11-16 11:30:00,59.74,59.85,59.69,59.71,64549.049623676496,59.74,59.85,59.69,59.71,64549.0496
2015-11-16 12:00:00,59.72,59.78,59.58,59.73,49057.27771399413,59.72,59.78,59.58,59.73,49057.2777
2015-11-16 12:30:00,59.73,59.91,59.73,59.89,23178.976910320194,59.73,59.91,59.73,59.89,23178.9769
2015-11-16 13:00:00,59.88,59.99,59.87,59.88,26255.899987243272,59.88,59.99,59.87,59.88,26255.9
2015-11-16 13:30:00,59.88,59.91,59.74,59.91,28837.86197219033,59.88,59.91,59.74,59.91,28837.862
2015-11-16 14:00:00,59.92,60.03,59.89,59.96,46212.5271080495,59.92,60.03,59.89,59.96,46212.5271
2015-11-16 14:30:00,59.96,60.05,59.96,60.01,136221.45681847175,59.96,60.05,59.96,60.01,136221.4568
2015-11-16 15:00:00,60.01,60.25,60.01,60.21,91343.28358208956,60.01,60.25,60.01,60.21,91343.2836
2015-11-16 15:30:00,60.22,60.45,60.22,60.37,236213.80278096697,60.22,60.45,60.22,60.37,236213.8028
2015-11-17 09:30:00,60.32,60.47,60.12,60.27,43878.04566909045,60.32,60.47,60.12,60.27,43878.0457
2015-11-17 10:00:00,60.34,60.44,60.2,60.24,58573.797678275296,60.34,60.44,60.2,60.24,58573.7977
2015-11-17 10:30:00,60.25,60.29,59.97,60.25,149549.68746013523,60.25,60.29,59.97,60.25,149549.6875
2015-11-17 11:00:00,60.29,60.47,60.2,60.47,97076.1576731726,60.29,60.47,60.2,60.47,97076.1577
2015-11-17 11:30:00,60.46,60.63,60.46,60.63,20306.161500191352,60.46,60.63,60.46,60.63,20306.1615
2015-11-17 12:00:00,60.63,60.8,60.63,60.75,25046.562061487435,60.63,60.8,60.63,60.75,25046.5621
2015-11-17 12:30:00,60.82,60.83,60.54,60.6,18915.678020155632,60.82,60.83,60.54,60.6,18915.678
2015-11-17 13:00:00,60.58,60.62,60.25,60.25,35251.94540119913,60.58,60.62,60.25,60.25,35251.9454
2015-11-17 13:30:00,60.26,60.52,60.26,60.49,26939.66067100396,60.26,60.52,60.26,60.49,26939.6607
2015-11-17 14:00:00,60.49,60.68,60.26,60.26,44776.119402985074,60.49,60.68,60.26,60.26,44776.1194
2015-11-17 14:30:00,60.32,60.47,60.26,60.45,43617.8083939278,60.32,60.47,60.26,60.45,43617.8084
2015-11-17 15:00:00,60.47,60.53,60.26,60.53,62870.26406429392,60.47,60.53,60.26,60.53,62870.2641
2015-11-17 15:30:00,60.53,60.57,60.34,60.43,171320.3214695752,60.53,60.57,60.34,60.43,171320.3215
2015-11-18 09:30:00,60.74,60.74,60.4,60.56,34307.9474422758,60.74,60.74,60.4,60.56,34307.9474
2015-11-18 10:00:00,60.59,60.63,60.5,60.56,16328.613343538718,60.59,60.63,60.5,60.56,16328.6133
2015-11-18 10:30:00,60.63,60.82,60.6,60.82,21686.43959688736,60.63,60.82,60.6,60.82,21686.4396
2015-11-18 11:00:00,60.8,61.13,60.8,61.12,27998.469192499044,60.8,61.13,60.8,61.12,27998.4692
2015-11-18 11:30:00,61.14,61.32,61.03,61.05,107569.84309223117,61.14,61.32,61.03,61.05,107569.8431
2015-11-18 12:00:00,61.04,61.18,61.01,61.13,39548.41178721776,61.04,61.18,61.01,61.13,39548.4118
2015-11-18 12:30:00,61.14,61.2,61.03,61.07,35302.97231789769,61.14,61.2,61.03,61.07,35302.9723
2015-11-18 13:00:00,61.02,61.12,60.98,61.11,17254.751881617554,61.02,61.12,60.98,61.11,17254.7519
2015-11-18 13:30:00,61.02,61.13,61.0,61.1,140540.88531700472,61.02,61.13,61.0,61.1,140540.8853
2015-11-18 14:00:00,61.1,61.29,61.0,61.18,67500.9567546881,61.1,61.29,61.0,61.18,67500.9568
2015-11-18 14:30:00,61.19,61.31,61.07,61.24,51588.21278224264,61.19,61.31,61.07,61.24,51588.2128
2015-11-18 15:00:00,61.29,61.34,61.16,61.29,92259.21673682868,61.29,61.34,61.16,61.29,92259.2167
2015-11-18 15:30:00,61.3,61.47,61.25,61.38,216604.15869371087,61.3,61.47,61.25,61.38,216604.1587
2015-11-19 09:30:00,61.25,61.72,60.82,61.67,88901.64561806353,61.25,61.72,60.82,61.67,88901.6456
2015-11-19 10:00:00,61.57,61.65,61.45,61.48,72070.41714504402,61.57,61.65,61.45,61.48,72070.4171
2015-11-19 10:30:00,61.51,61.51,61.07,61.16,27814.77229238424,61.51,61.51,61.07,61.16,27814.7723
2015-11-19 11:00:00,61.19,61.41,61.15,61.39,58377.34404898584,61.19,61.41,61.15,61.39,58377.344
2015-11-19 11:30:00,61.4,61.42,61.07,61.08,25107.794361525703,61.4,61.42,61.07,61.08,25107.7944
2015-11-19 12:00:00,61.08,61.09,60.91,60.93,93394.5656333716,61.08,61.09,60.91,60.93,93394.5656
2015-11-19 12:30:00,60.96,60.96,60.86,60.89,16170.429901773186,60.96,60.96,60.86,60.89,16170.4299
2015-11-19 13:00:00,60.85,60.87,60.78,60.81,38698.81362418676,60.85,60.87,60.78,60.81,38698.8136
2015-11-19 13:30:00,60.77,60.83,60.68,60.68,19928.562316622018,60.77,60.83,60.68,60.68,19928.5623
2015-11-19 14:00:00,60.68,60.93,60.65,60.89,33422.63043755581,60.68,60.93,60.65,60.89,33422.6304
2015-11-19 14:30:00,60.9,60.91,60.74,60.74,125222.60492409748,60.9,60.91,60.74,60.74,125222.6049
2015-11-19 15:00:00,60.74,60.83,60.72,60.82,29850.74626865672,60.74,60.83,60.72,60.82,29850.7463
2015-11-19 15:30:00,60.81,60.81,60.72,60.74,134565.63337160353,60.81,60.81,60.72,60.74,134565.6334
2015-11-20 09:30:00,61.14,61.47,61.04,61.31,146337.54305396098,61.14,61.47,61.04,61.31,146337.5431
2015-11-20 10:00:00,61.24,61.5,61.14,61.43,66393.67266232938,61.24,61.5,61.14,61.43,66393.6727
2015-11-20 10:30:00,61.42,61.48,61.36,61.43,70480.92868988392,61.42,61.48,61.36,61.43,70480.9287
2015-11-20 11:00:00,61.43,61.66,61.42,61.58,49052.17502232428,61.43,61.66,61.42,61.58,49052.175
2015-11-20 11:30:00,61.58,61.65,61.5,61.52,43582.08955223881,61.58,61.65,61.5,61.52,43582.0896
2015-11-20 12:00:00,61.51,61.57,61.49,61.56,22995.280010205384,61.51,61.57,61.49,61.56,22995.28
2015-11-20 12:30:00,61.56,61.59,61.51,61.53,35871.92243908662,61.56,61.59,61.51,61.53,35871.9224
2015-11-20 13:00:00,61.52,61.54,61.11,61.13,35537.69613471106,61.52,61.54,61.11,61.13,35537.6961
2015-11-20 13:30:00,61.1,61.11,60.88,60.88,68378.6197219033,61.1,61.11,60.88,60.88,68378.6197
2015-11-20 14:00:00,60.88,61.12,60.86,61.04,104651.1034570736,60.88,61.12,60.86,61.04,104651.1035
2015-11-20 14:30:00,61.01,61.1,60.85,60.85,59862.227324913896,61.01,61.1,60.85,60.85,59862.2273
2015-11-20 15:00:00,60.88,61.02,60.82,60.99,66536.54802908534,60.88,61.02,60.82,60.99,66536.548
2015-11-20 15:30:00,61.01,61.21,61.0,61.2,212981.24760811328,61.01,61.21,61.0,61.2,212981.2476
2015-11-23 09:30:00,61.16,61.46,60.69,61.16,70345.70736063273,61.16,61.46,60.69,61.16,70345.7074
2015-11-23 10:00:00,61.24,61.24,61.03,61.08,22885.572139303484,61.24,61.24,61.03,61.08,22885.5721
2015-11-23 10:30:00,61.08,61.23,61.07,61.17,24186.75851511673,61.08,61.23,61.07,61.17,24186.7585
2015-11-23 11:00:00,61.15,61.18,61.12,61.15,31899.47697410384,61.15,61.18,61.12,61.15,31899.477
2015-11-23 11:30:00,61.19,61.2,61.09,61.15,31690.26661563975,61.19,61.2,61.09,61.15,31690.2666
2015-11-23 12:00:00,61.15,61.22,61.09,61.22,24572.01173619084,61.15,61.22,61.09,61.22,24572.0117
2015-11-23 12:30:00,61.21,61.22,61.05,61.08,24492.920015308075,61.21,61.22,61.05,61.08,24492.92
2015-11-23 13:00:00,61.08,61.1,60.88,60.9,21176.170429901773,61.08,61.1,60.88,60.9,21176.1704
2015-11-23 13:30:00,60.89,60.9,60.72,60.76,29628.779181017988,60.89,60.9,60.72,60.76,29628.7792
2015-11-23 14:00:00,60.77,60.89,60.67,60.89,30437.55581069014,60.77,60.89,60.67,60.89,30437.5558
2015-11-23 14:30:00,60.88,60.92,60.72,60.92,27868.35055491772,60.88,60.92,60.72,60.92,27868.3506
2015-11-23 15:00:00,60.93,61.09,60.89,61.07,42607.47544329634,60.93,61.09,60.89,61.07,42607.4754
2015-11-23 15:30:00,61.08,61.1,60.9,60.95,126516.13726240591,61.08,61.1,60.9,60.95,126516.1373
2015-11-24 09:30:00,60.68,60.68,60.31,60.45,33170.04719989795,60.68,60.68,60.31,60.45,33170.0472
2015-11-24 10:00:00,60.47,60.62,60.32,60.32,44283.70965684399,60.47,60.62,60.32,60.32,44283.7097
2015-11-24 10:30:00,60.33,60.35,60.18,60.23,49623.67648934813,60.33,60.35,60.18,60.23,49623.6765
2015-11-24 11:00:00,60.22,60.26,60.11,60.21,47572.39443806608,60.22,60.26,60.11,60.21,47572.3944
2015-11-24 11:30:00,60.22,60.31,60.2,60.27,47143.76833779819,60.22,60.31,60.2,60.27,47143.7683
2015-11-24 12:00:00,60.27,60.38,60.23,60.29,30738.61461921164,60.27,60.38,60.23,60.29,30738.6146
2015-11-24 12:30:00,60.28,60.3,60.23,60.26,30503.890802398266,60.28,60.3,60.23,60.26,30503.8908
2015-11-24 13:00:00,60.25,60.34,60.23,60.28,71310.11608623549,60.25,60.34,60.23,60.28,71310.1161
2015-11-24 13:30:00,60.29,60.4,60.29,60.37,51616.27758642684,60.29,60.4,60.29,60.37,51616.2776
2015-11-24 14:00:00,60.36,60.48,60.27,60.28,46309.47824977676,60.36,60.48,60.27,60.28,46309.4782
2015-11-24 14:30:00,60.29,60.52,60.27,60.47,49672.15206021177,60.29,60.52,60.27,60.47,49672.1521
2015-11-24 15:00:00,60.47,60.62,60.43,60.56,73856.35922949357,60.47,60.62,60.43,60.56,73856.3592
2015-11-24 15:30:00,60.55,60.64,60.48,60.59,189758.89781859933,60.55,60.64,60.48,60.59,189758.8978
2015-11-25 09:30:00,60.64,61.1,60.53,61.1,16323.51065186886,60.64,61.1,60.53,61.1,16323.5107
2015-11-25 10:00:00,61.2,61.2,60.85,60.85,29266.48807245822,61.2,61.2,60.85,60.85,29266.4881
2015-11-25 10:30:00,60.9,61.09,60.84,60.87,21063.911213164945,60.9,61.09,60.84,60.87,21063.9112
2015-11-25 11:00:00,60.88,60.89,60.61,60.71,50098.22681464472,60.88,60.89,60.61,60.71,50098.2268
2015-11-25 11:30:00,60.74,60.83,60.74,60.82,39806.09771654548,60.74,60.83,60.74,60.82,39806.0977
2015-11-25 12:00:00,60.85,60.9,60.79,60.85,26531.445337415487,60.85,60.9,60.79,60.85,26531.4453
2015-11-25 12:30:00,60.83,60.94,60.78,60.9,9184.845005740528,60.83,60.94,60.78,60.9,9184.845
2015-11-25 13:00:00,60.9,60.9,60.69,60.69,19645.36292894502,60.9,60.9,60.69,60.69,19645.3629
2015-11-25 13:30:00,60.72,60.81,60.67,60.76,32644.469957902795,60.72,60.81,60.67,60.76,32644.47
2015-11-25 14:00:00,60.75,60.79,60.74,60.77,16889.90942722286,60.75,60.79,60.74,60.77,16889.9094
2015-11-25 14:30:00,60.78,60.94,60.74,60.9,16053.0679933665,60.78,60.94,60.74,60.9,16053.068
2015-11-25 15:00:00,60.94,61.03,60.92,60.93,27551.983671386657,60.94,61.03,60.92,60.93,27551.9837
2015-11-25 15:30:00,60.98,60.98,60.86,60.93,83872.9429774206,60.98,60.98,60.86,60.93,83872.943
2015-11-27 09:30:00,60.99,61.14,60.78,61.07,28263.809159331548,60.99,61.14,60.78,61.07,28263.8092
2015-11-27 10:00:00,61.07,61.27,61.04,61.27,14927.924480163289,61.07,61.27,61.04,61.27,14927.9245
2015-11-27 10:30:00,61.32,61.47,61.28,61.4,28615.8948845516,61.32,61.47,61.28,61.4,28615.8949
2015-11-27 11:00:00,61.41,61.51,61.41,61.41,21558.87230514096,61.41,61.51,61.41,61.41,21558.8723
2015-11-27 11:30:00,61.41,61.47,61.34,61.41,42104.86031381554,61.41,61.47,61.34,61.41,42104.8603
2015-11-27 12:00:00,61.39,61.57,61.38,61.55,28620.99757622146,61.39,61.57,61.38,61.55,28620.9976
2015-11-27 12:30:00,61.56,61.56,61.31,61.39,54167.623421354765,61.56,61.56,61.31,61.39,54167.6234
2015-11-30 09:30:00,61.67,61.68,60.73,60.76,59104.4776119403,61.67,61.68,60.73,60.76,59104.4776
2015-11-30 10:00:00,60.82,61.02,60.67,60.74,67559.63770889145,60.82,61.02,60.67,60.74,67559.6377
2015-11-30 10:30:00,60.71,61.05,60.7,60.97,29085.34251817834,60.71,61.05,60.7,60.97,29085.3425
2015-11-30 11:00:00,60.99,61.03,60.8,60.83,20885.31700471999,60.99,61.03,60.8,60.83,20885.317
2015-11-30 11:30:00,60.85,61.01,60.83,60.97,49590.50899349407,60.85,61.01,60.83,60.97,49590.509
2015-11-30 12:00:00,60.93,61.11,60.92,61.07,42962.11251435132,60.93,61.11,60.92,61.07,42962.1125
2015-11-30 12:30:00,61.07,61.11,60.95,61.01,21431.305013394565,61.07,61.11,60.95,61.01,21431.305
2015-11-30 13:00:00,60.97,61.26,60.97,61.26,13539.992345962495,60.97,61.26,60.97,61.26,13539.9923
2015-11-30 13:30:00,61.25,61.37,61.15,61.33,22962.11251435132,61.25,61.37,61.15,61.33,22962.1125
2015-11-30 14:00:00,61.34,61.36,61.26,61.3,30692.690394182933,61.34,61.36,61.26,61.3,30692.6904
2015-11-30 14:30:00,61.27,61.38,61.14,61.18,48475.57086363056,61.27,61.38,61.14,61.18,48475.5709
2015-11-30 15:00:00,61.17,61.2,61.08,61.18,53889.52672534763,61.17,61.2,61.08,61.18,53889.5267
2015-11-30 15:30:00,61.18,61.39,61.18,61.33,374427.8606965175,61.18,61.39,61.18,61.33,374427.8607
2015-12-01 09:30:00,61.88,62.71,61.79,62.7,184498.022706978,61.88,62.71,61.79,62.7,184498.0227
2015-12-01 10:00:00,62.64,62.64,62.05,62.1,53971.16979206532,62.64,62.64,62.05,62.1,53971.1698
2015-12-01 10:30:00,62.08,62.29,62.01,62.11,48075.00956754688,62.08,62.29,62.01,62.11,48075.0096
2015-12-01 11:00:00,62.11,62.22,62.0,62.22,88904.19696389846,62.11,62.22,62.0,62.22,88904.197
2015-12-01 11:30:00,62.24,62.34,62.14,62.31,50039.54586044139,62.24,62.34,62.14,62.31,50039.5459
2015-12-01 12:00:00,62.31,62.5,62.31,62.45,16912.87153973721,62.31,62.5,62.31,62.45,16912.8715
2015-12-01 12:30:00,62.42,62.5,62.4,62.46,26687.07743334609,62.42,62.5,62.4,62.46,26687.0774
2015-12-01 13:00:00,62.47,62.48,62.19,62.19,41326.69983416252,62.47,62.48,62.19,62.19,41326.6998
2015-12-01 13:30:00,62.24,62.24,62.08,62.21,46383.46727898967,62.24,62.24,62.08,62.21,46383.4673
2015-12-01 14:00:00,62.21,62.54,62.21,62.54,32863.8856997066,62.21,62.54,62.21,62.54,32863.8857
2015-12-01 14:30:00,62.53,62.56,62.34,62.34,28169.409363439216,62.53,62.56,62.34,62.34,28169.4094
2015-12-01 15:00:00,62.35,62.4,62.32,62.37,66245.69460390357,62.35,62.4,62.32,62.37,66245.6946
2015-12-01 15:30:00,62.34,62.41,62.3,62.36,86176.80826636052,62.34,62.41,62.3,62.36,86176.8083
2015-12-02 09:30:00,62.2,62.43,61.97,62.41,32573.03227452481,62.2,62.43,61.97,62.41,32573.0323
2015-12-02 10:00:00,62.44,62.45,62.23,62.44,47097.84411276949,62.44,62.45,62.23,62.44,47097.8441
2015-12-02 10:30:00,62.44,62.52,62.3,62.44,41808.9041969639,62.44,62.52,62.3,62.44,41808.9042
2015-12-02 11:00:00,62.43,62.47,62.22,62.47,54586.04413828295,62.43,62.47,62.22,62.47,54586.0441
2015-12-02 11:30:00,62.45,62.5,62.4,62.48,24505.67674448272,62.45,62.5,62.4,62.48,24505.6767
2015-12-02 12:00:00,62.48,62.58,62.42,62.53,27595.35655058044,62.48,62.58,62.42,62.53,27595.3566
2015-12-02 12:30:00,62.51,62.58,62.47,62.56,59601.99004975125,62.51,62.58,62.47,62.56,59601.99
2015-12-02 13:00:00,62.56,62.65,62.49,62.62,24237.78543181528,62.56,62.65,62.49,62.62,24237.7854
2015-12-02 13:30:00,62.61,62.69,62.55,62.57,33167.49585406302,62.61,62.69,62.55,62.57,33167.4959
2015-12-02 14:00:00,62.57,62.57,62.27,62.32,125824.72254114044,62.57,62.57,62.27,62.32,125824.7225
2015-12-02 14:30:00,62.34,62.37,62.23,62.24,50644.2148233193,62.34,62.37,62.23,62.24,50644.2148
2015-12-02 15:00:00,62.26,62.34,62.24,62.27,54560.53067993367,62.26,62.34,62.24,62.27,54560.5307
2015-12-02 15:30:00,62.28,62.4,62.23,62.36,313807.88365863,62.28,62.4,62.23,62.36,313807.8837
2015-12-03 09:30:00,62.45,62.5,61.84,62.0,62375.3029723179,62.45,62.5,61.84,62.0,62375.303
2015-12-03 10:00:00,61.97,62.16,61.84,62.1,40681.20933792576,61.97,62.16,61.84,62.1,40681.2093
2015-12-03 10:30:00,62.03,62.16,61.89,62.16,47388.69753795127,62.03,62.16,61.89,62.16,47388.6975
2015-12-03 11:00:00,62.11,62.39,62.11,62.27,37155.24939405537,62.11,62.39,62.11,62.27,37155.2494
2015-12-03 11:30:00,62.25,62.25,61.92,61.96,39655.56831228473,62.25,62.25,61.92,61.96,39655.5683
2015-12-03 12:00:00,61.96,61.96,61.5,61.56,21010.33295063146,61.96,61.96,61.5,61.56,21010.333
2015-12-03 12:30:00,61.59,61.68,61.51,61.53,32131.649445082283,61.59,61.68,61.51,61.53,32131.6494
2015-12-03 13:00:00,61.49,61.68,61.44,61.63,35096.31330526853,61.49,61.68,61.44,61.63,35096.3133
2015-12-03 13:30:00,61.67,61.82,61.3,61.31,53705.82982523281,61.67,61.82,61.3,61.31,53705.8298
2015-12-03 14:00:00,61.29,61.31,61.04,61.16,82791.17234341115,61.29,61.31,61.04,61.16,82791.1723
2015-12-03 14:30:00,61.16,61.22,61.06,61.2,71700.47199897947,61.16,61.22,61.06,61.2,71700.472
2015-12-03 15:00:00,61.2,61.2,61.05,61.09,56976.65518561041,61.2,61.2,61.05,61.09,56976.6552
2015-12-03 15:30:00,61.07,61.26,61.05,61.26,239351.9581579283,61.07,61.26,61.05,61.26,239351.9582
2015-12-04 09:30:00,61.39,62.1,61.28,61.79,83135.60403112642,61.39,62.1,61.28,61.79,83135.604
2015-12-04 10:00:00,61.75,61.8,61.57,61.57,64327.08253603776,61.75,61.8,61.57,61.57,64327.0825
2015-12-04 10:30:00,61.57,61.79,61.5,61.75,50899.34940681209,61.57,61.79,61.5,61.75,50899.3494
2015-12-04 11:00:00,61.76,61.77,61.49,61.49,73830.84577114428,61.76,61.77,61.49,61.49,73830.8458
2015-12-04 11:30:00,61.49,61.53,61.4,61.43,69889.01645618065,61.49,61.53,61.4,61.43,69889.0165
2015-12-04 12:00:00,61.43,61.52,61.34,61.48,72516.9026661564,61.43,61.52,61.34,61.48,72516.9027
2015-12-04 12:30:00,61.48,61.99,61.48,61.97,30690.139048348006,61.48,61.99,61.48,61.97,30690.139
2015-12-04 13:00:00,61.97,61.98,61.81,61.84,85898.71157035336,61.97,61.98,61.81,61.84,85898.7116
2015-12-04 13:30:00,61.85,61.96,61.83,61.88,25615.512182676364,61.85,61.96,61.83,61.88,25615.5122
2015-12-04 14:00:00,61.88,61.92,61.68,61.77,45924.22502870264,61.88,61.92,61.68,61.77,45924.225
2015-12-04 14:30:00,61.79,61.95,61.76,61.78,68615.8948845516,61.79,61.95,61.76,61.78,68615.8949
2015-12-04 15:00:00,61.79,61.99,61.79,61.87,49506.31458094145,61.79,61.99,61.79,61.87,49506.3146
2015-12-04 15:30:00,61.89,62.07,61.83,62.06,126289.06748309734,61.89,62.07,61.83,62.06,126289.0675
2015-12-07 09:30:00,62.04,62.31,62.03,62.18,43010.58808521495,62.04,62.31,62.03,62.18,43010.5881
2015-12-07 10:00:00,62.2,62.33,62.08,62.12,39568.82255389718,62.2,62.33,62.08,62.12,39568.8226
2015-12-07 10:30:00,62.1,62.26,62.03,62.18,27697.41038397755,62.1,62.26,62.03,62.18,27697.4104
2015-12-07 11:00:00,62.16,62.25,62.11,62.16,33315.47391248884,62.16,62.25,62.11,62.16,33315.4739
2015-12-07 11:30:00,62.16,62.38,62.12,62.27,76142.36509758898,62.16,62.38,62.12,62.27,76142.3651
2015-12-07 12:00:00,62.28,62.36,62.22,62.33,25464.98277841561,62.28,62.36,62.22,62.33,25464.9828
2015-12-07 12:30:00,62.3,62.32,62.14,62.21,24059.19122337033,62.3,62.32,62.14,62.21,24059.1912
2015-12-07 13:00:00,62.23,62.37,62.21,62.29,30585.53386911596,62.23,62.37,62.21,62.29,30585.5339
2015-12-07 13:30:00,62.33,62.33,62.07,62.22,23089.67980609772,62.33,62.33,62.07,62.22,23089.6798
2015-12-07 14:00:00,62.21,62.34,62.17,62.33,75009.56754688098,62.21,62.34,62.17,62.33,75009.5675
2015-12-07 14:30:00,62.34,62.46,62.32,62.33,63599.9489730833,62.34,62.46,62.32,62.33,63599.949
2015-12-07 15:00:00,62.32,62.37,62.25,62.36,40086.74575838755,62.32,62.37,62.25,62.36,40086.7458
2015-12-07 15:30:00,62.35,62.48,62.28,62.43,57640.00510269167,62.35,62.48,62.28,62.43,57640.0051
2015-12-08 09:30:00,62.06,62.16,61.65,62.12,82691.66985584896,62.06,62.16,61.65,62.12,82691.6699
2015-12-08 10:00:00,62.08,62.12,61.56,61.56,29401.7094017094,62.08,62.12,61.56,61.56,29401.7094
2015-12-08 10:30:00,61.56,61.87,61.5,61.8,31131.521877790536,61.56,61.87,61.5,61.8,31131.5219
2015-12-08 11:00:00,61.8,62.09,61.8,61.99,44087.25602755454,61.8,62.09,61.8,61.99,44087.256
2015-12-08 11:30:00,61.99,62.06,61.86,62.06,34864.14083429009,61.99,62.06,61.86,62.06,34864.1408
2015-12-08 12:00:00,62.04,62.05,61.85,61.94,26804.43934175277,62.04,62.05,61.85,61.94,26804.4393
2015-12-08 12:30:00,61.91,61.98,61.87,61.92,18300.803673938004,61.91,61.98,61.87,61.92,18300.8037
2015-12-08 13:00:00,61.96,62.02,61.9,62.02,18017.604286261005,61.96,62.02,61.9,62.02,18017.6043
2015-12-08 13:30:00,62.04,62.06,61.87,61.95,30435.00446485521,62.04,62.06,61.87,61.95,30435.0045
2015-12-08 14:00:00,61.97,62.12,61.93,62.03,34999.36216354127,61.97,62.12,61.93,62.03,34999.3622
2015-12-08 14:30:00,62.02,62.1,61.98,61.98,47853.04247990815,62.02,62.1,61.98,61.98,47853.0425
2015-12-08 15:00:00,61.98,62.01,61.81,61.81,67457.58387549433,61.98,62.01,61.81,61.81,67457.5839
2015-12-08 15:30:00,61.81,61.94,61.78,61.82,141079.21928817453,61.81,61.94,61.78,61.82,141079.2193
2015-12-09 09:30:00,61.49,62.01,61.45,61.68,65832.37657864524,61.49,62.01,61.45,61.68,65832.3766
2015-12-09 10:00:00,61.64,61.84,61.64,61.83,37249.6491899477,61.64,61.84,61.64,61.83,37249.6492
2015-12-09 10:30:00,61.86,61.93,61.47,61.55,61668.58017604287,61.86,61.93,61.47,61.55,61668.5802
2015-12-09 11:00:00,61.53,61.63,61.42,61.5,32532.210741165967,61.53,61.63,61.42,61.5,32532.2107
2015-12-09 11:30:00,61.55,61.55,61.13,61.22,51159.586681974746,61.55,61.55,61.13,61.22,51159.5867
2015-12-09 12:00:00,61.2,61.27,60.75,60.75,129679.80609771656,61.2,61.27,60.75,60.75,129679.8061
2015-12-09 12:30:00,60.76,60.77,60.5,60.66,35752.00918484501,60.76,60.77,60.5,60.66,35752.0092
2015-12-09 13:00:00,60.67,60.94,60.67,60.81,20255.134583492792,60.67,60.94,60.67,60.81,20255.1346
2015-12-09 13:30:00,60.81,60.91,60.71,60.84,37576.22145681847,60.81,60.91,60.71,60.84,37576.2215
2015-12-09 14:00:00,60.84,60.84,60.51,60.54,43263.17132287282,60.84,60.84,60.51,60.54,43263.1713
2015-12-09 14:30:00,60.52,60.78,60.52,60.62,64000.51026916699,60.52,60.78,60.52,60.62,64000.5103
2015-12-09 15:00:00,60.62,60.78,60.54,60.77,97675.72394438066,60.62,60.78,60.54,60.77,97675.7239
2015-12-09 15:30:00,60.77,60.86,60.69,60.82,164199.51524429137,60.77,60.86,60.69,60.82,164199.5152
2015-12-10 09:30:00,60.78,61.17,60.6,60.7,51807.62852404644,60.78,61.17,60.6,60.7,51807.6285
2015-12-10 10:00:00,60.71,60.91,60.54,60.83,62969.7665518561,60.71,60.91,60.54,60.83,62969.7666
2015-12-10 10:30:00,60.83,61.04,60.73,60.79,53027.17183314198,60.83,61.04,60.73,60.79,53027.1718
2015-12-10 11:00:00,60.8,60.86,60.62,60.66,73603.77599183569,60.8,60.86,60.62,60.66,73603.776
2015-12-10 11:30:00,60.6,60.63,60.49,60.56,51282.05128205128,60.6,60.63,60.49,60.56,51282.0513
2015-12-10 12:00:00,60.56,60.67,60.49,60.54,50516.6475315729,60.56,60.67,60.49,60.54,50516.6475
2015-12-10 12:30:00,60.54,60.74,60.47,60.72,38142.62023217247,60.54,60.74,60.47,60.72,38142.6202
2015-12-10 13:00:00,60.72,60.87,60.72,60.87,28508.73835948463,60.72,60.87,60.72,60.87,28508.7384
2015-12-10 13:30:00,60.87,60.91,60.69,60.7,52522.00535782625,60.87,60.91,60.69,60.7,52522.0054
2015-12-10 14:00:00,60.7,60.87,60.66,60.86,61076.66794233958,60.7,60.87,60.66,60.86,61076.6679
2015-12-10 14:30:00,60.88,61.11,60.88,61.0,41969.63898456436,60.88,61.11,60.88,61.0,41969.639
2015-12-10 15:00:00,61.03,61.03,60.6,60.69,81262.91618828932,61.03,61.03,60.6,60.69,81262.9162
2015-12-10 15:30:00,60.68,60.73,60.56,60.67,265462.4314325807,60.68,60.73,60.56,60.67,265462.4314
2015-12-11 09:30:00,59.98,60.11,59.74,59.98,91782.11506569716,59.98,60.11,59.74,59.98,91782.1151
2015-12-11 10:00:00,60.0,60.35,59.96,60.22,84610.28192371476,60.0,60.35,59.96,60.22,84610.2819
2015-12-11 10:30:00,60.24,60.29,60.08,60.1,45031.25398647787,60.24,60.29,60.08,60.1,45031.254
2015-12-11 11:00:00,60.1,60.19,60.02,60.03,50940.17094017095,60.1,60.19,60.02,60.03,50940.1709
2015-12-11 11:30:00,60.03,60.17,59.9,60.04,29161.88289322618,60.03,60.17,59.9,60.04,29161.8829
2015-12-11 12:00:00,60.04,60.09,59.83,59.88,26967.725475188163,60.04,60.09,59.83,59.88,26967.7255
2015-12-11 12:30:00,59.87,59.95,59.82,59.93,20155.632095930603,59.87,59.95,59.82,59.93,20155.6321
2015-12-11 13:00:00,59.93,60.18,59.91,60.03,56678.14772292384,59.93,60.18,59.91,60.03,56678.1477
2015-12-11 13:30:00,60.01,60.17,59.96,60.13,71430.02934047711,60.01,60.17,59.96,60.13,71430.0293
2015-12-11 14:00:00,60.13,60.29,60.09,60.12,27779.053450695243,60.13,60.29,60.09,60.12,27779.0535
2015-12-11 14:30:00,60.12,60.16,60.06,60.13,20612.3230003827,60.12,60.16,60.06,60.13,20612.323
2015-12-11 15:00:00,60.12,60.15,59.91,60.05,70519.19887740783,60.12,60.15,59.91,60.05,70519.1989
2015-12-11 15:30:00,60.03,60.07,59.94,60.03,140229.62112514352,60.03,60.07,59.94,60.03,140229.6211
2015-12-14 09:30:00,60.27,60.45,59.84,60.42,82127.82242632989,60.27,60.45,59.84,60.42,82127.8224
2015-12-14 10:00:00,60.4,60.56,60.18,60.19,83181.52825615513,60.4,60.56,60.18,60.19,83181.5283
2015-12-14 10:30:00,60.1,60.33,60.04,60.05,31011.608623548924,60.1,60.33,60.04,60.05,31011.6086
2015-12-14 11:00:00,60.09,60.09,59.77,59.89,62625.33486414084,60.09,60.09,59.77,59.89,62625.3349
2015-12-14 11:30:00,59.87,60.02,59.73,59.99,78624.82459497385,59.87,60.02,59.73,59.99,78624.8246
2015-12-14 12:00:00,59.97,60.27,59.95,60.27,64829.69766551856,59.97,60.27,59.95,60.27,64829.6977
2015-12-14 12:30:00,60.25,60.28,60.02,60.16,69896.67049368542,60.25,60.28,60.02,60.16,69896.6705
2015-12-14 13:00:00,60.16,60.22,59.95,60.03,65003.18918229366,60.16,60.22,59.95,60.03,65003.1892
2015-12-14 13:30:00,60.0,60.13,59.98,59.98,66181.91095803036,60.0,60.13,59.98,59.98,66181.911
2015-12-14 14:00:00,59.99,60.08,59.92,60.0,98619.721903304,59.99,60.08,59.92,60.0,98619.7219
2015-12-14 14:30:00,59.98,60.27,59.97,60.2,50733.51192754178,59.98,60.27,59.97,60.2,50733.5119
2015-12-14 15:00:00,60.2,60.2,59.96,60.03,115877.02513075648,60.2,60.2,59.96,60.03,115877.0251
2015-12-14 15:30:00,60.02,60.29,60.02,60.29,177109.32516902668,60.02,60.29,60.02,60.29,177109.3252
2015-12-15 09:30:00,60.74,60.94,60.32,60.71,84026.02372751627,60.74,60.94,60.32,60.71,84026.0237
2015-12-15 10:00:00,60.65,60.77,60.4,60.4,52200.53578262534,60.65,60.77,60.4,60.4,52200.5358
2015-12-15 10:30:00,60.38,60.38,60.06,60.19,77259.85457328742,60.38,60.38,60.06,60.19,77259.8546
2015-12-15 11:00:00,60.16,60.22,60.1,60.1,49674.70340604669,60.16,60.22,60.1,60.1,49674.7034
2015-12-15 11:30:00,60.1,60.11,59.86,59.91,38336.522515627,60.1,60.11,59.86,59.91,38336.5225
2015-12-15 12:00:00,59.91,60.23,59.91,60.23,30539.609644087257,59.91,60.23,59.91,60.23,30539.6096
2015-12-15 12:30:00,60.25,60.45,60.25,60.42,38362.03597397627,60.25,60.45,60.25,60.42,38362.036
2015-12-15 13:00:00,60.41,60.41,60.18,60.2,35433.09095547902,60.41,60.41,60.18,60.2,35433.091
2015-12-15 13:30:00,60.21,60.52,60.18,60.51,32241.357315984184,60.21,60.52,60.18,60.51,32241.3573
2015-12-15 14:00:00,60.47,60.51,60.36,60.39,41956.88225538972,60.47,60.51,60.36,60.39,41956.8823
2015-12-15 14:30:00,60.38,60.38,60.23,60.24,54466.13088404133,60.38,60.38,60.23,60.24,54466.1309
2015-12-15 15:00:00,60.24,60.26,60.14,60.16,56892.46077305779,60.24,60.26,60.14,60.16,56892.4608
2015-12-15 15:30:00,60.13,60.3,60.09,60.15,156823.57443551475,60.13,60.3,60.09,60.15,156823.5744
2015-12-16 09:30:00,60.74,61.23,60.45,60.69,52782.242632988906,60.74,61.23,60.45,60.69,52782.2426
2015-12-16 10:00:00,60.69,60.73,60.51,60.51,32942.97742058936,60.69,60.73,60.51,60.51,32942.9774
2015-12-16 10:30:00,60.5,60.59,60.4,60.44,52348.51384105116,60.5,60.59,60.4,60.44,52348.5138
2015-12-16 11:00:00,60.44,60.57,60.38,60.55,33705.82982523281,60.44,60.57,60.38,60.55,33705.8298
2015-12-16 11:30:00,60.54,60.62,60.52,60.52,45962.49521622656,60.54,60.62,60.52,60.52,45962.4952
2015-12-16 12:00:00,60.52,60.54,60.4,60.43,36637.326189565,60.52,60.54,60.4,60.43,36637.3262
2015-12-16 12:30:00,60.42,60.42,60.12,60.15,26896.28779181018,60.42,60.42,60.12,60.15,26896.2878
2015-12-16 13:00:00,60.17,60.26,60.13,60.26,29115.95866819748,60.17,60.26,60.13,60.26,29115.9587
2015-12-16 13:30:00,60.29,60.29,60.07,60.22,42872.815410128846,60.29,60.29,60.07,60.22,42872.8154
2015-12-16 14:00:00,60.23,60.51,59.81,60.2,60132.66998341626,60.23,60.51,59.81,60.2,60132.67
2015-12-16 14:30:00,60.23,60.62,60.14,60.59,47404.00561296084,60.23,60.62,60.14,60.59,47404.0056
2015-12-16 15:00:00,60.59,60.72,60.45,60.72,75029.97831356041,60.59,60.72,60.45,60.72,75029.9783
2015-12-16 15:30:00,60.71,60.9,60.63,60.71,167044.265850236,60.71,60.9,60.63,60.71,167044.2659
2015-12-17 09:30:00,60.81,61.02,60.71,61.02,50917.20882765659,60.81,61.02,60.71,61.02,50917.2088
2015-12-17 10:00:00,61.06,61.18,60.94,61.16,43000.38270187524,61.06,61.18,60.94,61.16,43000.3827
2015-12-17 10:30:00,61.19,61.24,60.89,61.06,36106.64625589999,61.19,61.24,60.89,61.06,36106.6463
2015-12-17 11:00:00,61.09,61.24,60.87,61.01,41012.88429646639,61.09,61.24,60.87,61.01,41012.8843
2015-12-17 11:30:00,61.03,61.27,61.03,61.12,41469.57520091849,61.03,61.27,61.03,61.12,41469.5752
2015-12-17 12:00:00,61.07,61.07,60.9,60.95,23727.516264829697,61.07,61.07,60.9,60.95,23727.5163
2015-12-17 12:30:00,60.93,61.0,60.82,60.92,36851.63923969894,60.93,61.0,60.82,60.92,36851.6392
2015-12-17 13:00:00,60.94,61.05,60.91,60.91,29774.20589360888,60.94,61.05,60.91,60.91,29774.2059
2015-12-17 13:30:00,60.92,61.21,60.91,61.19,33966.06710039546,60.92,61.21,60.91,61.19,33966.0671
2015-12-17 14:00:00,61.21,61.21,60.96,60.99,44145.93698175788,61.21,61.21,60.96,60.99,44145.937
2015-12-17 14:30:00,61.0,61.08,60.9,61.01,15685.67419313688,61.0,61.08,60.9,61.01,15685.6742
2015-12-17 15:00:00,60.99,61.14,60.93,61.08,59566.27120806226,60.99,61.14,60.93,61.08,59566.2712
2015-12-17 15:30:00,61.09,61.19,60.81,60.83,106870.77433346093,61.09,61.19,60.81,60.83,106870.7743
2015-12-18 09:30:00,60.47,60.85,60.38,60.64,298214.0579155505,60.47,60.85,60.38,60.64,298214.0579
2015-12-18 10:00:00,60.57,60.57,60.14,60.14,51414.72126546754,60.57,60.57,60.14,60.14,51414.7213
2015-12-18 10:30:00,60.18,60.19,59.93,60.13,36152.57048092869,60.18,60.19,59.93,60.13,36152.5705
2015-12-18 11:00:00,60.16,60.22,60.12,60.13,24658.7574945784,60.16,60.22,60.12,60.13,24658.7575
2015-12-18 11:30:00,60.12,60.12,60.0,60.07,14389.590508993497,60.12,60.12,60.0,60.07,14389.5905
2015-12-18 12:00:00,60.07,60.16,60.0,60.11,30838.117106773825,60.07,60.16,60.0,60.11,30838.1171
2015-12-18 12:30:00,60.06,60.18,60.01,60.12,14323.255517285368,60.06,60.18,60.01,60.12,14323.2555
2015-12-18 13:00:00,60.14,60.41,60.12,60.41,39155.504528638856,60.14,60.41,60.12,60.41,39155.5045
2015-12-18 13:30:00,60.41,60.54,60.31,60.54,30912.10613598673,60.41,60.54,60.31,60.54,30912.1061
2015-12-18 14:00:00,60.54,60.58,60.34,60.36,33318.02525832377,60.54,60.58,60.34,60.36,33318.0253
2015-12-18 14:30:00,60.36,60.4,60.11,60.11,41558.87230514096,60.36,60.4,60.11,60.11,41558.8723
2015-12-18 15:00:00,60.14,60.25,59.85,59.97,45324.65875749458,60.14,60.25,59.85,59.97,45324.6588
2015-12-18 15:30:00,59.96,60.08,59.62,59.63,220752.6470213037,59.96,60.08,59.62,59.63,220752.647
2015-12-21 09:30:00,60.07,60.66,60.02,60.38,68600.58680954203,60.07,60.66,60.02,60.38,68600.5868
2015-12-21 10:00:00,60.47,60.55,60.36,60.38,24107.66679423396,60.47,60.55,60.36,60.38,24107.6668
2015-12-21 10:30:00,60.42,60.45,60.32,60.36,60010.20538333972,60.42,60.45,60.32,60.36,60010.2054
2015-12-21 11:00:00,60.39,60.4,60.2,60.31,55808.138793213424,60.39,60.4,60.2,60.31,55808.1388
2015-12-21 11:30:00,60.31,60.31,59.98,60.05,88603.13815537696,60.31,60.31,59.98,60.05,88603.1382
2015-12-21 12:00:00,60.05,60.11,59.93,60.02,24510.77943615257,60.05,60.11,59.93,60.02,24510.7794
2015-12-21 12:30:00,60.0,60.22,60.0,60.22,12501.59459114683,60.0,60.22,60.0,60.22,12501.5946
2015-12-21 13:00:00,60.19,60.27,60.17,60.18,30139.048348003573,60.19,60.27,60.17,60.18,30139.0483
2015-12-21 13:30:00,60.22,60.34,60.22,60.29,18879.95917846664,60.22,60.34,60.22,60.29,18879.9592
2015-12-21 14:00:00,60.33,60.33,60.0,60.03,72233.7032784794,60.33,60.33,60.0,60.03,72233.7033
2015-12-21 14:30:00,59.98,60.13,59.98,60.12,25332.312794999365,59.98,60.13,59.98,60.12,25332.3128
2015-12-21 15:00:00,60.09,60.16,60.0,60.09,27847.9397882383,60.09,60.16,60.0,60.09,27847.9398
2015-12-21 15:30:00,60.07,60.35,60.07,60.31,157530.29723178977,60.07,60.35,60.07,60.31,157530.2972
2015-12-22 09:30:00,60.73,60.75,60.04,60.17,37101.67113152188,60.73,60.75,60.04,60.17,37101.6711
2015-12-22 10:00:00,60.17,60.27,59.93,60.26,33838.49980864907,60.17,60.27,59.93,60.26,33838.4998
2015-12-22 10:30:00,60.2,60.2,59.97,60.0,58520.219415741805,60.2,60.2,59.97,60.0,58520.2194
2015-12-22 11:00:00,60.0,60.1,59.84,59.87,76193.39201428754,60.0,60.1,59.84,59.87,76193.392
2015-12-22 11:30:00,59.92,60.3,59.89,60.15,44656.20614874346,59.92,60.3,59.89,60.15,44656.2061
2015-12-22 12:00:00,60.16,60.23,60.05,60.23,13384.360250031892,60.16,60.23,60.05,60.23,13384.3603
2015-12-22 12:30:00,60.24,60.26,60.14,60.21,31998.97946166603,60.24,60.26,60.14,60.21,31998.9795
2015-12-22 13:00:00,60.25,60.33,60.22,60.33,27409.108304630696,60.25,60.33,60.22,60.33,27409.1083
2015-12-22 13:30:00,60.32,60.5,60.26,60.46,56425.56448526598,60.32,60.5,60.26,60.46,56425.5645
2015-12-22 14:00:00,60.46,60.7,60.43,60.63,42194.15741803802,60.46,60.7,60.43,60.63,42194.1574
2015-12-22 14:30:00,60.62,60.69,60.54,60.69,42780.96696007144,60.62,60.69,60.54,60.69,42780.967
2015-12-22 15:00:00,60.69,60.97,60.66,60.95,60885.31700471999,60.69,60.97,60.66,60.95,60885.317
2015-12-22 15:30:00,60.91,60.92,60.51,60.65,134616.66028830208,60.91,60.92,60.51,60.65,134616.6603
2015-12-23 09:30:00,60.88,60.92,60.65,60.92,35889.781859931114,60.88,60.92,60.65,60.92,35889.7819
2015-12-23 10:00:00,60.91,61.11,60.89,61.03,32978.696262278354,60.91,61.11,60.89,61.03,32978.6963
2015-12-23 10:30:00,61.03,61.28,60.96,61.25,34879.44890929966,61.03,61.28,60.96,61.25,34879.4489
2015-12-23 11:00:00,61.24,61.43,61.23,61.39,20382.70187523919,61.24,61.43,61.23,61.39,20382.7019
2015-12-23 11:30:00,61.39,61.44,61.34,61.44,15292.76693455798,61.39,61.44,61.34,61.44,15292.7669
2015-12-23 12:00:00,61.47,61.56,61.44,61.55,13453.246587574946,61.47,61.56,61.44,61.55,13453.2466
2015-12-23 12:30:00,61.52,61.58,61.48,61.54,10460.51792320449,61.52,61.58,61.48,61.54,10460.5179
2015-12-23 13:00:00,61.54,61.55,61.44,61.44,13011.863758132416,61.54,61.55,61.44,61.44,13011.8638
2015-12-23 13:30:00,61.46,61.56,61.44,61.54,16787.855593825745,61.46,61.56,61.44,61.54,16787.8556
2015-12-23 14:00:00,61.54,61.6,61.46,61.57,19040.6939660671,61.54,61.6,61.46,61.57,19040.694
2015-12-23 14:30:00,61.6,61.72,61.59,61.69,28072.45822171196,61.6,61.72,61.59,61.69,28072.4582
2015-12-23 15:00:00,61.67,61.69,61.58,61.63,66245.69460390357,61.67,61.69,61.58,61.63,66245.6946
2015-12-23 15:30:00,61.63,61.74,61.61,61.71,110850.87383594849,61.63,61.74,61.61,61.71,110850.8738
2015-12-24 09:30:00,61.7,61.7,61.27,61.54,20614.87434621763,61.7,61.7,61.27,61.54,20614.8743
2015-12-24 10:00:00,61.52,61.71,61.46,61.71,16660.28830207935,61.52,61.71,61.46,61.71,16660.2883
2015-12-24 10:30:00,61.72,61.72,61.56,61.59,12659.778032912362,61.72,61.72,61.56,61.59,12659.778
2015-12-24 11:00:00,61.58,61.65,61.52,61.63,12843.474933027172,61.58,61.65,61.52,61.63,12843.4749
2015-12-24 11:30:00,61.59,61.69,61.47,61.69,16555.683122847302,61.59,61.69,61.47,61.69,16555.6831
2015-12-24 12:00:00,61.74,61.83,61.64,61.78,34726.36815920398,61.74,61.83,61.64,61.78,34726.3682
2015-12-24 12:30:00,61.78,61.83,61.55,61.57,25498.15027426968,61.78,61.83,61.55,61.57,25498.1503
2015-12-28 09:30:00,61.29,61.72,61.29,61.71,20270.44265850236,61.29,61.72,61.29,61.71,20270.4427
2015-12-28 10:00:00,61.7,61.72,61.38,61.56,22954.45847684654,61.7,61.72,61.38,61.56,22954.4585
2015-12-28 10:30:00,61.6,61.62,61.36,61.43,22196.708763872943,61.6,61.62,61.36,61.43,22196.7088
2015-12-28 11:00:00,61.43,61.78,61.43,61.78,25857.890036994515,61.43,61.78,61.43,61.78,25857.89
2015-12-28 11:30:00,61.72,61.93,61.7,61.87,20211.76170429902,61.72,61.93,61.7,61.87,20211.7617
2015-12-28 12:00:00,61.88,61.9,61.8,61.81,26590.12629161883,61.88,61.9,61.8,61.81,26590.1263
2015-12-28 12:30:00,61.87,62.01,61.83,61.97,18326.317132287284,61.87,62.01,61.83,61.97,18326.3171
2015-12-28 13:00:00,61.99,62.09,61.92,62.07,15971.424926648808,61.99,62.09,61.92,62.07,15971.4249
2015-12-28 13:30:00,62.1,62.15,61.96,62.01,26212.527108049497,62.1,62.15,61.96,62.01,26212.5271
2015-12-28 14:00:00,62.01,62.1,62.0,62.08,21188.92715907641,62.01,62.1,62.0,62.08,21188.9272
2015-12-28 14:30:00,62.07,62.26,62.07,62.19,16303.099885189438,62.07,62.26,62.07,62.19,16303.0999
2015-12-28 15:00:00,62.24,62.24,62.07,62.18,29021.55887230514,62.24,62.24,62.07,62.18,29021.5589
2015-12-28 15:30:00,62.18,62.19,62.03,62.13,126585.02359994898,62.18,62.19,62.03,62.13,126585.0236
2015-12-29 09:30:00,62.63,62.81,62.59,62.79,76292.89450184973,62.63,62.81,62.59,62.79,76292.8945
2015-12-29 10:00:00,62.76,63.02,62.71,62.98,53210.86873325679,62.76,63.02,62.71,62.98,53210.8687
2015-12-29 10:30:00,62.99,63.03,62.91,62.96,29016.456180635287,62.99,63.03,62.91,62.96,29016.4562
2015-12-29 11:00:00,62.95,63.12,62.95,63.03,20798.57124633244,62.95,63.12,62.95,63.03,20798.5712
2015-12-29 11:30:00,63.04,63.09,62.88,62.89,13062.890674830976,63.04,63.09,62.88,62.89,13062.8907
2015-12-29 12:00:00,62.86,63.0,62.86,62.94,19683.63311646894,62.86,63.0,62.86,62.94,19683.6331
2015-12-29 12:30:00,62.93,62.99,62.9,62.93,12118.89271590764,62.93,62.99,62.9,62.93,12118.8927
2015-12-29 13:00:00,62.96,63.05,62.91,62.96,31248.88378619722,62.96,63.05,62.91,62.96,31248.8838
2015-12-29 13:30:00,62.95,63.02,62.83,63.02,28340.349534379387,62.95,63.02,62.83,63.02,28340.3495
2015-12-29 14:00:00,63.02,63.11,62.97,63.11,13522.132925118,63.02,63.11,62.97,63.11,13522.1329
2015-12-29 14:30:00,63.11,63.14,62.95,63.03,41984.947059573926,63.11,63.14,62.95,63.03,41984.9471
2015-12-29 15:00:00,63.03,63.1,63.02,63.04,36423.01313943105,63.03,63.1,63.02,63.04,36423.0131
2015-12-29 15:30:00,63.03,63.04,62.81,62.9,87904.06939660672,63.03,63.04,62.81,62.9,87904.0694
2015-12-30 09:30:00,62.91,63.35,62.69,62.72,27676.999617298126,62.91,63.35,62.69,62.72,27676.9996
2015-12-30 10:00:00,62.69,63.01,62.69,62.76,23178.976910320194,62.69,63.01,62.69,62.76,23178.9769
2015-12-30 10:30:00,62.82,63.01,62.76,62.97,25845.13330781988,62.82,63.01,62.76,62.97,25845.1333
2015-12-30 11:00:00,62.95,62.99,62.77,62.8,26023.72751626483,62.95,62.99,62.77,62.8,26023.7275
2015-12-30 11:30:00,62.81,63.13,62.78,63.05,29608.368414338565,62.81,63.13,62.78,63.05,29608.3684
2015-12-30 12:00:00,63.05,63.09,62.83,62.83,25949.73848705192,63.05,63.09,62.83,62.83,25949.7385
2015-12-30 12:30:00,62.88,62.9,62.81,62.86,15052.940426074756,62.88,62.9,62.81,62.86,15052.9404
2015-12-30 13:00:00,62.88,62.92,62.67,62.72,50827.91172343412,62.88,62.92,62.67,62.72,50827.9117
2015-12-30 13:30:00,62.74,62.79,62.68,62.79,55522.38805970149,62.74,62.79,62.68,62.79,55522.3881
2015-12-30 14:00:00,62.78,62.9,62.77,62.85,42038.525322107416,62.78,62.9,62.77,62.85,42038.5253
2015-12-30 14:30:00,62.85,62.86,62.77,62.81,24926.648807245823,62.85,62.86,62.77,62.81,24926.6488
2015-12-30 15:00:00,62.83,62.9,62.8,62.85,92328.10307437174,62.83,62.9,62.8,62.85,92328.1031
2015-12-30 15:30:00,62.88,62.88,62.62,62.69,133305.26852914912,62.88,62.88,62.62,62.69,133305.2685
2015-12-31 09:30:00,62.37,62.76,62.37,62.76,53297.614491644345,62.37,62.76,62.37,62.76,53297.6145
2015-12-31 10:00:00,62.71,62.8,62.57,62.59,43747.92703150912,62.71,62.8,62.57,62.59,43747.927
2015-12-31 10:30:00,62.64,62.75,62.47,62.71,47513.71348386274,62.64,62.75,62.47,62.71,47513.7135
2015-12-31 11:00:00,62.69,62.83,62.64,62.67,32396.989411914787,62.69,62.83,62.64,62.67,32396.9894
2015-12-31 11:30:00,62.6,62.9,62.6,62.83,7654.037504783774,62.6,62.9,62.6,62.83,7654.0375
2015-12-31 12:00:00,62.85,62.89,62.78,62.79,17471.61627758643,62.85,62.89,62.78,62.79,17471.6163
2015-12-31 12:30:00,62.79,62.85,62.71,62.71,15690.776884806735,62.79,62.85,62.71,62.71,15690.7769
2015-12-31 13:00:00,62.69,62.69,62.49,62.55,14797.805842581964,62.69,62.69,62.49,62.55,14797.8058
2015-12-31 13:30:00,62.55,62.66,62.51,62.63,10970.787090190075,62.55,62.66,62.51,62.63,10970.7871
2015-12-31 14:00:00,62.59,62.65,62.39,62.42,27169.28179614747,62.59,62.65,62.39,62.42,27169.2818
2015-12-31 14:30:00,62.42,62.42,62.21,62.22,47455.0325296594,62.42,62.42,62.21,62.22,47455.0325
2015-12-31 15:00:00,62.21,62.21,62.05,62.1,83449.41956882256,62.21,62.21,62.05,62.1,83449.4196
2015-12-31 15:30:00,62.1,62.26,61.98,61.98,179757.62214568185,62.1,62.26,61.98,61.98,179757.6221
2016-01-04 09:30:00,61.12,61.25,60.72,61.14,114598.80086745758,61.12,61.25,60.72,61.14,114598.8009
2016-01-04 10:00:00,61.14,61.23,60.67,60.84,119711.69792065315,61.14,61.23,60.67,60.84,119711.6979
2016-01-04 10:30:00,60.8,60.83,60.64,60.71,79482.07679550964,60.8,60.83,60.64,60.71,79482.0768
2016-01-04 11:00:00,60.64,60.8,60.46,60.74,49126.16405153719,60.64,60.8,60.46,60.74,49126.1641
2016-01-04 11:30:00,60.74,60.85,60.6,60.6,56305.65123102437,60.74,60.85,60.6,60.6,56305.6512
2016-01-04 12:00:00,60.6,60.71,60.45,60.67,55792.830718203855,60.6,60.71,60.45,60.67,55792.8307
2016-01-04 12:30:00,60.59,60.88,60.55,60.77,50162.01046051792,60.59,60.88,60.55,60.77,50162.0105
2016-01-04 13:00:00,60.77,60.85,60.67,60.75,56206.14874346218,60.77,60.85,60.67,60.75,56206.1487
2016-01-04 13:30:00,60.73,60.8,60.65,60.69,62222.22222222223,60.73,60.8,60.65,60.69,62222.2222
2016-01-04 14:00:00,60.67,60.85,60.63,60.73,53810.43500446486,60.67,60.85,60.63,60.73,53810.435
2016-01-04 14:30:00,60.75,60.75,60.5,60.56,60824.08470468172,60.75,60.75,60.5,60.56,60824.0847
2016-01-04 15:00:00,60.58,60.6,60.36,60.39,85133.30781987499,60.58,60.6,60.36,60.39,85133.3078
2016-01-04 15:30:00,60.42,60.87,60.42,60.85,338545.7328740911,60.42,60.87,60.42,60.85,338545.7329
2016-01-05 09:30:00,61.05,61.54,60.87,61.45,146539.09937492028,61.05,61.54,60.87,61.45,146539.0994
2016-01-05 10:00:00,61.43,61.47,61.26,61.32,38918.22936599056,61.43,61.47,61.26,61.32,38918.2294
2016-01-05 10:30:00,61.29,61.45,61.15,61.38,37578.7728026534,61.29,61.45,61.15,61.38,37578.7728
2016-01-05 11:00:00,61.4,61.4,61.11,61.15,57489.47569843093,61.4,61.4,61.11,61.15,57489.4757
2016-01-05 11:30:00,61.19,61.24,61.02,61.17,28817.451205510908,61.19,61.24,61.02,61.17,28817.4512
2016-01-05 12:00:00,61.16,61.16,60.8,60.94,39425.94718714122,61.16,61.16,60.8,60.94,39425.9472
2016-01-05 12:30:00,60.94,61.03,60.86,60.86,76961.34711060085,60.94,61.03,60.86,60.86,76961.3471
2016-01-05 13:00:00,60.9,61.09,60.71,60.75,51256.537823702005,60.9,61.09,60.71,60.75,51256.5378
2016-01-05 13:30:00,60.75,61.14,60.72,61.14,45569.58795764766,60.75,61.14,60.72,61.14,45569.588
2016-01-05 14:00:00,61.11,61.14,61.01,61.14,51088.14899859677,61.11,61.14,61.01,61.14,51088.149
2016-01-05 14:30:00,61.14,61.24,61.08,61.08,58976.91032019391,61.14,61.24,61.08,61.08,58976.9103
2016-01-05 15:00:00,61.11,61.15,60.95,61.08,35943.360122464605,61.11,61.15,60.95,61.08,35943.3601
2016-01-05 15:30:00,61.1,61.14,60.92,61.05,206898.83913764512,61.1,61.14,60.92,61.05,206898.8391
2016-01-06 09:30:00,60.31,60.79,59.87,60.47,75581.06901390484,60.31,60.79,59.87,60.47,75581.069
2016-01-06 10:00:00,60.46,60.46,60.2,60.31,79617.29812476081,60.46,60.46,60.2,60.31,79617.2981
2016-01-06 10:30:00,60.31,60.34,60.11,60.29,58578.90036994515,60.31,60.34,60.11,60.29,58578.9004
2016-01-06 11:00:00,60.3,60.54,60.27,60.54,63439.21418548285,60.3,60.54,60.27,60.54,63439.2142
2016-01-06 11:30:00,60.54,60.7,60.52,60.54,48825.10524301569,60.54,60.7,60.52,60.54,48825.1052
2016-01-06 12:00:00,60.56,60.58,60.34,60.39,45158.82127822426,60.56,60.58,60.34,60.39,45158.8213
2016-01-06 12:30:00,60.38,60.63,60.36,60.43,33677.7650210486,60.38,60.63,60.36,60.43,33677.765
2016-01-06 13:00:00,60.45,60.5,60.29,60.42,31182.548794489096,60.45,60.5,60.29,60.42,31182.5488
2016-01-06 13:30:00,60.41,60.58,60.41,60.5,35859.165709911984,60.41,60.58,60.41,60.5,35859.1657
2016-01-06 14:00:00,60.48,60.67,60.39,60.54,55644.85265977804,60.48,60.67,60.39,60.54,55644.8527
2016-01-06 14:30:00,60.54,60.58,60.22,60.26,67682.10230896798,60.54,60.58,60.22,60.26,67682.1023
2016-01-06 15:00:00,60.26,60.31,60.16,60.16,111746.39622400816,60.26,60.31,60.16,60.16,111746.3962
2016-01-06 15:30:00,60.17,60.46,60.06,60.44,247062.1252710805,60.17,60.46,60.06,60.44,247062.1253
2016-01-07 09:30:00,59.37,60.02,59.32,59.78,79492.28217884935,59.37,60.02,59.32,59.78,79492.2822
2016-01-07 10:00:00,59.82,60.03,59.78,59.99,58142.62023217247,59.82,60.03,59.78,59.99,58142.6202
2016-01-07 10:30:00,60.02,60.38,60.02,60.29,73251.69026661564,60.02,60.38,60.02,60.29,73251.6903
2016-01-07 11:00:00,60.28,60.28,60.04,60.13,68503.63566781477,60.28,60.28,60.04,60.13,68503.6357
2016-01-07 11:30:00,60.13,60.19,60.06,60.09,82061.48743462177,60.13,60.19,60.06,60.09,82061.4874
2016-01-07 12:00:00,60.08,60.14,60.0,60.01,58175.78772802654,60.08,60.14,60.0,60.01,58175.7877
2016-01-07 12:30:00,60.0,60.05,59.85,59.85,25893.608878683503,60.0,60.05,59.85,59.85,25893.6089
2016-01-07 13:00:00,59.85,59.85,59.47,59.58,31090.70034443169,59.85,59.85,59.47,59.58,31090.7003
2016-01-07 13:30:00,59.55,59.57,59.38,59.54,51792.32044903687,59.55,59.57,59.38,59.54,51792.3204
2016-01-07 14:00:00,59.53,59.56,59.39,59.45,23439.214185482844,59.53,59.56,59.39,59.45,23439.2142
2016-01-07 14:30:00,59.46,59.73,59.37,59.48,54764.6383467279,59.46,59.73,59.37,59.48,54764.6383
2016-01-07 15:00:00,59.48,59.52,59.27,59.3,104998.0864906238,59.48,59.52,59.27,59.3,104998.0865
2016-01-07 15:30:00,59.31,59.67,59.31,59.44,198384.99808649064,59.31,59.67,59.31,59.44,198384.9981
2016-01-08 09:30:00,59.7,59.7,59.27,59.49,127618.3186630948,59.7,59.7,59.27,59.49,127618.3187
2016-01-08 10:00:00,59.49,59.57,59.31,59.49,63268.27401454267,59.49,59.57,59.31,59.49,63268.274
2016-01-08 10:30:00,59.46,59.51,59.33,59.42,35463.70710549815,59.46,59.51,59.33,59.42,35463.7071
2016-01-08 11:00:00,59.47,59.52,59.29,59.3,46324.78632478633,59.47,59.52,59.29,59.3,46324.7863
2016-01-08 11:30:00,59.32,59.34,59.13,59.22,62252.83837224136,59.32,59.34,59.13,59.22,62252.8384
2016-01-08 12:00:00,59.29,59.48,59.26,59.44,52805.20474550326,59.29,59.48,59.26,59.44,52805.2047
2016-01-08 12:30:00,59.45,59.5,59.33,59.4,29697.665518561043,59.45,59.5,59.33,59.4,29697.6655
2016-01-08 13:00:00,59.41,59.43,59.16,59.22,39265.21239954076,59.41,59.43,59.16,59.22,39265.2124
2016-01-08 13:30:00,59.24,59.38,59.15,59.17,40563.84742951908,59.24,59.38,59.15,59.17,40563.8474
2016-01-08 14:00:00,59.16,59.29,59.11,59.12,36086.23548922056,59.16,59.29,59.11,59.12,36086.2355
2016-01-08 14:30:00,59.14,59.3,59.13,59.18,136453.62928945018,59.14,59.3,59.13,59.18,136453.6293
2016-01-08 15:00:00,59.21,59.26,59.07,59.1,133886.9753795127,59.21,59.26,59.07,59.1,133886.9754
2016-01-08 15:30:00,59.1,59.1,58.8,58.91,318277.8415614237,59.1,59.1,58.8,58.91,318277.8416
2016-01-11 09:30:00,58.99,59.54,58.49,58.56,141160.86235489222,58.99,59.54,58.49,58.56,141160.8624
2016-01-11 10:00:00,58.56,58.84,58.44,58.53,62189.054726368166,58.56,58.84,58.44,58.53,62189.0547
2016-01-11 10:30:00,58.52,58.68,58.18,58.2,67860.69651741294,58.52,58.68,58.18,58.2,67860.6965
2016-01-11 11:00:00,58.2,58.36,57.93,58.01,107488.20002551346,58.2,58.36,57.93,58.01,107488.2
2016-01-11 11:30:00,57.99,58.38,57.94,58.33,61842.07169281796,57.99,58.38,57.94,58.33,61842.0717
2016-01-11 12:00:00,58.37,58.37,57.97,57.97,38946.29417017477,58.37,58.37,57.97,57.97,38946.2942
2016-01-11 12:30:00,58.02,58.05,57.75,57.83,43130.50133945657,58.02,58.05,57.75,57.83,43130.5013
2016-01-11 13:00:00,57.85,58.01,57.55,57.55,95093.7619594336,57.85,58.01,57.55,57.55,95093.762
2016-01-11 13:30:00,57.55,57.65,57.23,57.41,68646.51103457074,57.55,57.65,57.23,57.41,68646.511
2016-01-11 14:00:00,57.36,57.55,57.22,57.48,130059.95662712082,57.36,57.55,57.22,57.48,130059.9566
2016-01-11 14:30:00,57.51,57.55,57.22,57.31,178043.1177446103,57.51,57.55,57.22,57.31,178043.1177
2016-01-11 15:00:00,57.31,57.58,57.18,57.54,207008.54700854703,57.31,57.58,57.18,57.54,207008.547
2016-01-11 15:30:00,57.56,57.67,57.28,57.36,603209.5930603393,57.56,57.67,57.28,57.36,603209.5931
2016-01-12 09:30:00,57.81,58.36,57.42,57.42,174588.5954841179,57.81,58.36,57.42,57.42,174588.5955
2016-01-12 10:00:00,57.51,57.76,57.38,57.5,168516.39239698942,57.51,57.76,57.38,57.5,168516.3924
2016-01-12 10:30:00,57.53,57.78,57.53,57.69,51009.057277714,57.53,57.78,57.53,57.69,51009.0573
2016-01-12 11:00:00,57.67,57.67,57.43,57.59,67092.74142109964,57.67,57.67,57.43,57.59,67092.7414
2016-01-12 11:30:00,57.56,57.67,57.44,57.59,106424.28881234852,57.56,57.67,57.44,57.59,106424.2888
2016-01-12 12:00:00,57.59,57.62,57.43,57.47,50261.51294808011,57.59,57.62,57.43,57.47,50261.5129
2016-01-12 12:30:00,57.46,57.46,57.22,57.24,55203.4698303355,57.46,57.46,57.22,57.24,55203.4698
2016-01-12 13:00:00,57.26,57.39,57.11,57.11,47455.0325296594,57.26,57.39,57.11,57.11,47455.0325
2016-01-12 13:30:00,57.15,57.22,57.06,57.22,67771.39941319046,57.15,57.22,57.06,57.22,67771.3994
2016-01-12 14:00:00,57.22,57.31,57.01,57.31,67498.40540885317,57.22,57.31,57.01,57.31,67498.4054
2016-01-12 14:30:00,57.24,57.42,57.17,57.35,89156.78020155632,57.24,57.42,57.17,57.35,89156.7802
2016-01-12 15:00:00,57.39,57.59,57.17,57.44,172208.18982013012,57.39,57.59,57.17,57.44,172208.1898
2016-01-12 15:30:00,57.43,57.54,57.29,57.39,345753.2848577625,57.43,57.54,57.29,57.39,345753.2849
2016-01-13 09:30:00,57.49,57.78,57.22,57.44,60341.88034188034,57.49,57.78,57.22,57.44,60341.8803
2016-01-13 10:00:00,57.48,57.66,57.27,57.62,72391.88672024493,57.48,57.66,57.27,57.62,72391.8867
2016-01-13 10:30:00,57.58,57.58,57.32,57.54,71876.51486158949,57.58,57.58,57.32,57.54,71876.5149
2016-01-13 11:00:00,57.5,57.72,57.4,57.57,57099.11978568696,57.5,57.72,57.4,57.57,57099.1198
2016-01-13 11:30:00,57.58,57.62,57.22,57.28,71695.36930730961,57.58,57.62,57.22,57.28,71695.3693
2016-01-13 12:00:00,57.32,57.59,57.32,57.52,41418.54828421993,57.32,57.59,57.32,57.52,41418.5483
2016-01-13 12:30:00,57.5,57.53,57.22,57.31,43222.34978951397,57.5,57.53,57.22,57.31,43222.3498
2016-01-13 13:00:00,57.28,57.38,57.19,57.19,44128.077560913385,57.28,57.38,57.19,57.19,44128.0776
2016-01-13 13:30:00,57.21,57.28,56.99,57.01,82581.96198494706,57.21,57.28,56.99,57.01,82581.962
2016-01-13 14:00:00,57.01,57.21,56.86,56.99,80951.65199642812,57.01,57.21,56.86,56.99,80951.652
2016-01-13 14:30:00,57.02,57.02,56.47,56.64,81086.8733256793,57.02,57.02,56.47,56.64,81086.8733
2016-01-13 15:00:00,56.68,57.04,56.66,56.93,108580.1760428626,56.68,57.04,56.66,56.93,108580.176
2016-01-13 15:30:00,56.91,57.02,56.67,56.71,280803.6739380023,56.91,57.02,56.67,56.71,280803.6739
2016-01-14 09:30:00,56.96,57.11,56.74,56.95,95999.48973083304,56.96,57.11,56.74,56.95,95999.4897
2016-01-14 10:00:00,56.91,57.02,56.69,56.91,105368.03163668836,56.91,57.02,56.69,56.91,105368.0316
2016-01-14 10:30:00,56.84,57.43,56.81,57.2,67153.97372113791,56.84,57.43,56.81,57.2,67153.9737
2016-01-14 11:00:00,57.2,57.29,56.99,57.09,73417.52774588596,57.2,57.29,56.99,57.09,73417.5277
2016-01-14 11:30:00,57.12,57.12,56.79,57.1,68353.10626355403,57.12,57.12,56.79,57.1,68353.1063
2016-01-14 12:00:00,57.11,57.32,57.05,57.22,75693.32823064167,57.11,57.32,57.05,57.22,75693.3282
2016-01-14 12:30:00,57.22,57.48,57.16,57.22,75246.84270952929,57.22,57.48,57.16,57.22,75246.8427
2016-01-14 13:00:00,57.22,57.45,57.22,57.39,22025.76859293277,57.22,57.45,57.22,57.39,22025.7686
2016-01-14 13:30:00,57.44,57.58,57.42,57.57,35598.92843474933,57.44,57.58,57.42,57.57,35598.9284
2016-01-14 14:00:00,57.53,57.66,57.41,57.52,50016.58374792704,57.53,57.66,57.41,57.52,50016.5837
2016-01-14 14:30:00,57.6,57.71,57.55,57.69,77599.18356933283,57.6,57.71,57.55,57.69,77599.1836
2016-01-14 15:00:00,57.73,57.73,57.51,57.52,92409.74614108945,57.73,57.73,57.51,57.52,92409.7461
2016-01-14 15:30:00,57.52,57.57,57.25,57.47,213981.37517540503,57.52,57.57,57.25,57.47,213981.3752
2016-01-15 09:30:00,55.91,56.98,55.91,56.81,167597.90789641536,55.91,56.98,55.91,56.81,167597.9079
2016-01-15 10:00:00,56.79,57.1,56.63,57.04,39071.31011608624,56.79,57.1,56.63,57.04,39071.3101
2016-01-15 10:30:00,57.06,57.08,56.87,56.92,111588.21278224264,57.06,57.08,56.87,56.92,111588.2128
2016-01-15 11:00:00,56.92,57.11,56.91,57.06,94787.60045924224,56.92,57.11,56.91,57.06,94787.6005
2016-01-15 11:30:00,57.12,57.22,56.96,57.04,57418.03801505295,57.12,57.22,56.96,57.04,57418.038
2016-01-15 12:00:00,57.05,57.05,56.75,56.82,130825.3603775992,57.05,57.05,56.75,56.82,130825.3604
2016-01-15 12:30:00,56.78,57.0,56.64,56.95,67618.31866309479,56.78,57.0,56.64,56.95,67618.3187
2016-01-15 13:00:00,56.95,57.01,56.76,56.96,94246.71514223752,56.95,57.01,56.76,56.96,94246.7151
2016-01-15 13:30:00,56.96,57.33,56.7,57.24,163525.9599438704,56.96,57.33,56.7,57.24,163525.9599
2016-01-15 14:00:00,57.21,57.34,57.09,57.19,47289.19505038909,57.21,57.34,57.09,57.19,47289.1951
2016-01-15 14:30:00,57.11,57.66,57.1,57.62,61898.20130118638,57.11,57.66,57.1,57.62,61898.2013
2016-01-15 15:00:00,57.62,57.73,57.24,57.73,264643.4494195688,57.62,57.73,57.24,57.73,264643.4494
2016-01-15 15:30:00,57.75,57.77,57.42,57.51,329899.2218395204,57.75,57.77,57.42,57.51,329899.2218
2016-01-19 09:30:00,58.28,63.13,57.52,58.05,107460.13522132926,58.28,63.13,57.52,58.05,107460.1352
2016-01-19 10:00:00,58.07,58.41,57.93,58.32,42171.19530552367,58.07,58.41,57.93,58.32,42171.1953
2016-01-19 10:30:00,58.3,58.44,58.16,58.18,87041.71450440107,58.3,58.44,58.16,58.18,87041.7145
2016-01-19 11:00:00,58.2,58.32,58.02,58.22,70858.52787345325,58.2,58.32,58.02,58.22,70858.5279
2016-01-19 11:30:00,58.28,58.46,58.23,58.4,59619.84947059574,58.28,58.46,58.23,58.4,59619.8495
2016-01-19 12:00:00,58.38,58.38,57.85,57.99,90753.9226942212,58.38,58.38,57.85,57.99,90753.9227
2016-01-19 12:30:00,58.05,58.11,57.77,57.77,55198.36713866565,58.05,58.11,57.77,57.77,55198.3671
2016-01-19 13:00:00,57.79,57.93,57.67,57.8,27324.91389207807,57.79,57.93,57.67,57.8,27324.9139
2016-01-19 13:30:00,57.85,57.89,57.77,57.8,33167.49585406302,57.85,57.89,57.77,57.8,33167.4959
2016-01-19 14:00:00,57.82,57.82,57.42,57.54,55616.78785559383,57.82,57.82,57.42,57.54,55616.7879
2016-01-19 14:30:00,57.58,57.66,57.34,57.51,40760.30105880852,57.58,57.66,57.34,57.51,40760.3011
2016-01-19 15:00:00,57.52,57.89,57.49,57.86,43189.18229365991,57.52,57.89,57.49,57.86,43189.1823
2016-01-19 15:30:00,57.88,58.31,57.88,58.15,271141.72726113023,57.88,58.31,57.88,58.15,271141.7273
2016-01-20 09:30:00,57.48,57.57,57.11,57.31,52794.99936216354,57.48,57.57,57.11,57.31,52794.9994
2016-01-20 10:00:00,57.33,57.44,57.19,57.19,47258.57890036995,57.33,57.44,57.19,57.19,47258.5789
2016-01-20 10:30:00,57.22,57.3,56.52,56.52,62763.10753922695,57.22,57.3,56.52,56.52,62763.1075
2016-01-20 11:00:00,56.54,56.64,56.4,56.48,81635.4126801888,56.54,56.64,56.4,56.48,81635.4127
2016-01-20 11:30:00,56.5,56.61,56.32,56.43,36560.78581451716,56.5,56.61,56.32,56.43,36560.7858
2016-01-20 12:00:00,56.43,56.49,55.94,56.02,59219.28817451206,56.43,56.49,55.94,56.02,59219.2882
2016-01-20 12:30:00,56.03,56.36,55.99,56.36,84291.36369434878,56.03,56.36,55.99,56.36,84291.3637
2016-01-20 13:00:00,56.4,56.49,56.23,56.31,72083.17387421866,56.4,56.49,56.23,56.31,72083.1739
2016-01-20 13:30:00,56.4,56.78,56.3,56.73,148018.87995917848,56.4,56.78,56.3,56.73,148018.88
2016-01-20 14:00:00,56.68,57.05,56.61,56.9,178548.28421992602,56.68,57.05,56.61,56.9,178548.2842
2016-01-20 14:30:00,56.96,57.28,56.83,57.17,71407.06722796275,56.96,57.28,56.83,57.17,71407.0672
2016-01-20 15:00:00,57.1,57.78,57.1,57.77,111715.78007398904,57.1,57.78,57.1,57.77,111715.7801
2016-01-20 15:30:00,57.7,57.83,57.23,57.39,279252.4556703661,57.7,57.83,57.23,57.39,279252.4557
2016-01-21 09:30:00,57.42,57.46,56.54,56.7,84908.78938640133,57.42,57.46,56.54,56.7,84908.7894
2016-01-21 10:00:00,56.81,57.25,56.79,57.07,95790.27937236892,56.81,57.25,56.79,57.07,95790.2794
2016-01-21 10:30:00,57.13,57.13,56.72,56.72,103645.873198112,57.13,57.13,56.72,56.72,103645.8732
2016-01-21 11:00:00,56.78,56.95,56.64,56.65,111009.057277714,56.78,56.95,56.64,56.65,111009.0573
2016-01-21 11:30:00,56.7,57.16,56.66,56.95,74869.24352595994,56.7,57.16,56.66,56.95,74869.2435
2016-01-21 12:00:00,56.96,57.22,56.96,57.18,57767.57239443807,56.96,57.22,56.96,57.18,57767.5724
2016-01-21 12:30:00,57.17,57.21,57.08,57.09,51825.48794489093,57.17,57.21,57.08,57.09,51825.4879
2016-01-21 13:00:00,57.11,57.12,56.73,56.73,67870.90190075265,57.11,57.12,56.73,56.73,67870.9019
2016-01-21 13:30:00,56.74,56.83,56.61,56.68,87197.34660033169,56.74,56.83,56.61,56.68,87197.3466
2016-01-21 14:00:00,56.73,56.75,56.35,56.48,96981.75787728028,56.73,56.75,56.35,56.48,96981.7579
2016-01-21 14:30:00,56.5,56.75,56.5,56.71,157313.43283582092,56.5,56.75,56.5,56.71,157313.4328
2016-01-21 15:00:00,56.71,56.74,56.45,56.51,141997.70378874856,56.71,56.74,56.45,56.51,141997.7038
2016-01-21 15:30:00,56.52,56.73,56.43,56.5,375698.4309223116,56.52,56.73,56.43,56.5,375698.4309
2016-01-22 09:30:00,57.09,57.23,56.71,57.2,67784.1561423651,57.09,57.23,56.71,57.2,67784.1561
2016-01-22 10:00:00,57.18,57.39,57.08,57.23,55228.98328868479,57.18,57.39,57.08,57.23,55228.9833
2016-01-22 10:30:00,57.21,57.39,57.15,57.26,46477.867074882,57.21,57.39,57.15,57.26,46477.8671
2016-01-22 11:00:00,57.23,57.41,57.22,57.39,57948.71794871795,57.23,57.41,57.22,57.39,57948.7179
2016-01-22 11:30:00,57.4,57.59,57.33,57.53,61398.137517540505,57.4,57.59,57.33,57.53,61398.1375
2016-01-22 12:00:00,57.57,57.86,57.57,57.67,37303.22745248119,57.57,57.86,57.57,57.67,37303.2275
2016-01-22 12:30:00,57.64,57.68,57.5,57.51,43263.17132287282,57.64,57.68,57.5,57.51,43263.1713
2016-01-22 13:00:00,57.51,57.51,57.17,57.25,47388.69753795127,57.51,57.51,57.17,57.25,47388.6975
2016-01-22 13:30:00,57.25,57.3,57.14,57.3,52057.66041586937,57.25,57.3,57.14,57.3,52057.6604
2016-01-22 14:00:00,57.3,57.33,57.2,57.22,90077.8160479653,57.3,57.33,57.2,57.22,90077.816
2016-01-22 14:30:00,57.21,57.26,57.05,57.21,85176.68069906876,57.21,57.26,57.05,57.21,85176.6807
2016-01-22 15:00:00,57.19,57.28,57.1,57.28,64064.29391504019,57.19,57.28,57.1,57.28,64064.2939
2016-01-22 15:30:00,57.26,57.5,57.19,57.45,177213.93034825873,57.26,57.5,57.19,57.45,177213.9303
2016-01-25 09:30:00,57.37,57.61,57.2,57.2,53565.505804311775,57.37,57.61,57.2,57.2,53565.5058
2016-01-25 10:00:00,57.27,57.34,57.13,57.22,45419.05855338692,57.27,57.34,57.13,57.22,45419.0586
2016-01-25 10:30:00,57.22,57.32,57.19,57.28,26773.82319173364,57.22,57.32,57.19,57.28,26773.8232
2016-01-25 11:00:00,57.26,57.26,57.15,57.21,35611.68516392397,57.26,57.26,57.15,57.21,35611.6852
2016-01-25 11:30:00,57.19,57.36,57.16,57.19,41505.29404260748,57.19,57.36,57.16,57.19,41505.294
2016-01-25 12:00:00,57.17,57.25,57.1,57.15,26988.136241867585,57.17,57.25,57.1,57.15,26988.1362
2016-01-25 12:30:00,57.15,57.35,57.13,57.34,27444.827146319683,57.15,57.35,57.13,57.34,27444.8271
2016-01-25 13:00:00,57.34,57.42,57.26,57.26,64031.12641918613,57.34,57.42,57.26,57.26,64031.1264
2016-01-25 13:30:00,57.28,57.33,57.16,57.19,67911.7234341115,57.28,57.33,57.16,57.19,67911.7234
2016-01-25 14:00:00,57.15,57.21,57.01,57.07,26008.419441255264,57.15,57.21,57.01,57.07,26008.4194
2016-01-25 14:30:00,57.13,57.18,57.06,57.15,22196.708763872943,57.13,57.18,57.06,57.15,22196.7088
2016-01-25 15:00:00,57.13,57.21,56.74,56.83,100780.71182548796,57.13,57.21,56.74,56.83,100780.7118
2016-01-25 15:30:00,56.84,56.86,56.66,56.72,220502.6151294808,56.84,56.86,56.66,56.72,220502.6151
2016-01-26 09:30:00,56.81,57.39,56.42,56.68,138081.3879321342,56.81,57.39,56.42,56.68,138081.3879
2016-01-26 10:00:00,56.73,57.36,56.73,57.35,95070.79984691924,56.73,57.36,56.73,57.35,95070.7998
2016-01-26 10:30:00,57.33,57.53,57.25,57.51,110644.2148233193,57.33,57.53,57.25,57.51,110644.2148
2016-01-26 11:00:00,57.46,57.75,57.46,57.66,32884.29646638602,57.46,57.75,57.46,57.66,32884.2965
2016-01-26 11:30:00,57.63,57.63,57.46,57.52,40140.32402092104,57.63,57.63,57.46,57.52,40140.324
2016-01-26 12:00:00,57.53,57.97,57.53,57.93,33231.279499936216,57.53,57.97,57.53,57.93,33231.2795
2016-01-26 12:30:00,57.95,58.04,57.82,57.91,53129.2256665391,57.95,58.04,57.82,57.91,53129.2257
2016-01-26 13:00:00,57.91,58.05,57.87,58.03,19816.30309988519,57.91,58.05,57.87,58.03,19816.3031
2016-01-26 13:30:00,58.02,58.03,57.88,57.93,46141.08942467152,58.02,58.03,57.88,57.93,46141.0894
2016-01-26 14:00:00,57.93,58.11,57.86,58.05,100597.01492537314,57.93,58.11,57.86,58.05,100597.0149
2016-01-26 14:30:00,58.04,58.28,58.02,58.2,62860.05868095421,58.04,58.28,58.02,58.2,62860.0587
2016-01-26 15:00:00,58.19,58.23,57.92,57.97,98160.47965301696,58.19,58.23,57.92,57.97,98160.4797
2016-01-26 15:30:00,57.97,58.38,57.93,58.35,298936.0887868351,57.97,58.38,57.93,58.35,298936.0888
2016-01-27 09:30:00,58.2,58.72,58.07,58.23,52123.9954075775,58.2,58.72,58.07,58.23,52123.9954
2016-01-27 10:00:00,58.16,58.3,58.02,58.18,20188.799591784667,58.16,58.3,58.02,58.18,20188.7996
2016-01-27 10:30:00,58.13,58.46,58.13,58.46,42296.21125143513,58.13,58.46,58.13,58.46,42296.2113
2016-01-27 11:00:00,58.46,58.51,58.32,58.38,30858.527873453248,58.46,58.51,58.32,58.38,30858.5279
2016-01-27 11:30:00,58.41,58.87,58.41,58.85,32700.59956627121,58.41,58.87,58.41,58.85,32700.5996
2016-01-27 12:00:00,58.83,59.03,58.76,58.87,20773.05778798316,58.83,59.03,58.76,58.87,20773.0578
2016-01-27 12:30:00,58.89,58.93,58.75,58.79,20808.77662967216,58.89,58.93,58.75,58.79,20808.7766
2016-01-27 13:00:00,58.78,58.82,58.66,58.69,23278.479397882384,58.78,58.82,58.66,58.69,23278.4794
2016-01-27 13:30:00,58.65,58.74,58.54,58.71,44472.50924862865,58.65,58.74,58.54,58.71,44472.5092
2016-01-27 14:00:00,58.74,58.81,58.26,58.44,53846.15384615385,58.74,58.81,58.26,58.44,53846.1538
2016-01-27 14:30:00,58.44,58.49,57.96,57.97,35083.55657609389,58.44,58.49,57.96,57.97,35083.5566
2016-01-27 15:00:00,58.0,58.0,57.4,57.62,105026.15129480802,58.0,58.0,57.4,57.62,105026.1513
2016-01-27 15:30:00,57.73,57.85,57.55,57.82,165612.96083684143,57.73,57.85,57.55,57.82,165612.9608
2016-01-28 09:30:00,58.06,58.45,57.51,57.64,63587.19224390866,58.06,58.45,57.51,57.64,63587.1922
2016-01-28 10:00:00,57.75,57.75,57.23,57.23,42237.5302972318,57.75,57.75,57.23,57.23,42237.5303
2016-01-28 10:30:00,57.25,57.47,57.08,57.45,23018.242122719737,57.25,57.47,57.08,57.45,23018.2421
2016-01-28 11:00:00,57.48,57.78,57.39,57.66,40433.72879193775,57.48,57.78,57.39,57.66,40433.7288
2016-01-28 11:30:00,57.67,57.67,57.29,57.3,33790.02423778543,57.67,57.67,57.29,57.3,33790.0242
2016-01-28 12:00:00,57.28,57.7,57.28,57.7,33846.15384615385,57.28,57.7,57.28,57.7,33846.1538
2016-01-28 12:30:00,57.71,57.94,57.71,57.79,24646.00076540375,57.71,57.94,57.71,57.79,24646.0008
2016-01-28 13:00:00,57.81,57.84,57.43,57.51,31728.53680316367,57.81,57.84,57.43,57.51,31728.5368
2016-01-28 13:30:00,57.51,57.69,57.45,57.46,35655.058043117744,57.51,57.69,57.45,57.46,35655.058
2016-01-28 14:00:00,57.45,57.83,57.43,57.83,32886.84781222095,57.45,57.83,57.43,57.83,32886.8478
2016-01-28 14:30:00,57.83,57.87,57.49,57.49,36114.300293404776,57.83,57.87,57.49,57.49,36114.3003
2016-01-28 15:00:00,57.55,57.73,57.44,57.55,45021.04860313816,57.55,57.73,57.44,57.55,45021.0486
2016-01-28 15:30:00,57.55,57.61,57.33,57.42,135547.90151805078,57.55,57.61,57.33,57.42,135547.9015
2016-01-29 09:30:00,57.73,58.46,57.62,58.29,46296.72152060212,57.73,58.46,57.62,58.29,46296.7215
2016-01-29 10:00:00,58.37,58.53,58.24,58.39,25135.85916570992,58.37,58.53,58.24,58.39,25135.8592
2016-01-29 10:30:00,58.4,58.54,58.35,58.41,61602.24518433474,58.4,58.54,58.35,58.41,61602.2452
2016-01-29 11:00:00,58.4,58.59,58.4,58.49,48383.72241357316,58.4,58.59,58.4,58.49,48383.7224
2016-01-29 11:30:00,58.53,58.82,58.52,58.77,34940.68120933793,58.53,58.82,58.52,58.77,34940.6812
2016-01-29 12:00:00,58.81,59.01,58.81,58.84,73705.82982523281,58.81,59.01,58.81,58.84,73705.8298
2016-01-29 12:30:00,58.84,58.95,58.78,58.87,28830.207934685543,58.84,58.95,58.78,58.87,28830.2079
2016-01-29 13:00:00,58.86,58.92,58.66,58.87,33690.52175022324,58.86,58.92,58.66,58.87,33690.5218
2016-01-29 13:30:00,58.89,58.94,58.76,58.77,54297.74205893609,58.89,58.94,58.76,58.77,54297.7421
2016-01-29 14:00:00,58.77,58.87,58.62,58.87,31215.71629034316,58.77,58.87,58.62,58.87,31215.7163
2016-01-29 14:30:00,58.88,59.1,58.86,58.92,54001.78594208445,58.88,59.1,58.86,58.92,54001.7859
2016-01-29 15:00:00,58.93,59.23,58.93,59.23,53310.37122081898,58.93,59.23,58.93,59.23,53310.3712
2016-01-29 15:30:00,59.23,59.45,59.07,59.36,201673.68286771272,59.23,59.45,59.07,59.36,201673.6829
2016-02-01 09:30:00,58.95,59.51,58.85,59.12,69850.74626865672,58.95,59.51,58.85,59.12,69850.7463
2016-02-01 10:00:00,59.07,59.36,58.96,59.28,102395.71373899732,59.07,59.36,58.96,59.28,102395.7137
2016-02-01 10:30:00,59.34,59.78,59.23,59.76,70432.45311902028,59.34,59.78,59.23,59.76,70432.4531
2016-02-01 11:00:00,59.8,59.84,59.57,59.78,94693.20066334993,59.8,59.84,59.57,59.78,94693.2007
2016-02-01 11:30:00,59.79,60.03,59.79,59.97,63671.38665646128,59.79,60.03,59.79,59.97,63671.3867
2016-02-01 12:00:00,59.96,59.96,59.71,59.85,44791.42747799464,59.96,59.96,59.71,59.85,44791.4275
2016-02-01 12:30:00,59.85,59.98,59.67,59.8,54718.7141216992,59.85,59.98,59.67,59.8,54718.7141
2016-02-01 13:00:00,59.81,60.11,59.71,60.11,42395.71373899732,59.81,60.11,59.71,60.11,42395.7137
2016-02-01 13:30:00,60.11,60.11,59.89,59.99,59897.94616660289,60.11,60.11,59.89,59.99,59897.9462
2016-02-01 14:00:00,60.0,60.0,59.74,59.89,98984.56435769868,60.0,60.0,59.74,59.89,98984.5644
2016-02-01 14:30:00,59.89,60.17,59.83,60.17,45110.34570736063,59.89,60.17,59.83,60.17,45110.3457
2016-02-01 15:00:00,60.17,60.47,60.1,60.46,71488.71029468045,60.17,60.47,60.1,60.46,71488.7103
2016-02-01 15:30:00,60.47,60.47,60.25,60.29,263148.36076030106,60.47,60.47,60.25,60.29,263148.3608
2016-02-02 09:30:00,59.84,60.35,59.62,59.78,63025.89616022452,59.84,60.35,59.62,59.78,63025.8962
2016-02-02 10:00:00,59.7,59.94,59.61,59.67,31542.28855721393,59.7,59.94,59.61,59.67,31542.2886
2016-02-02 10:30:00,59.69,59.74,59.51,59.51,28307.182038525323,59.69,59.74,59.51,59.51,28307.182
2016-02-02 11:00:00,59.5,59.8,59.43,59.62,30965.68439852022,59.5,59.8,59.43,59.62,30965.6844
2016-02-02 11:30:00,59.69,59.73,59.26,59.26,21941.57418038015,59.69,59.73,59.26,59.26,21941.5742
2016-02-02 12:00:00,59.29,59.31,59.11,59.25,26107.921928817454,59.29,59.31,59.11,59.25,26107.9219
2016-02-02 12:30:00,59.3,59.43,59.23,59.25,21686.43959688736,59.3,59.43,59.23,59.25,21686.4396
2016-02-02 13:00:00,59.31,59.39,59.16,59.38,25077.178211506573,59.31,59.39,59.16,59.38,25077.1782
2016-02-02 13:30:00,59.35,59.35,59.07,59.15,27932.13420079092,59.35,59.35,59.07,59.15,27932.1342
2016-02-02 14:00:00,59.15,59.21,58.96,58.98,49738.48705191989,59.15,59.21,58.96,58.98,49738.4871
2016-02-02 14:30:00,59.01,59.35,58.98,59.21,39339.20142875367,59.01,59.35,58.98,59.21,39339.2014
2016-02-02 15:00:00,59.2,59.26,59.0,59.19,59584.13062890675,59.2,59.26,59.0,59.19,59584.1306
2016-02-02 15:30:00,59.24,59.41,59.11,59.13,142566.6539099375,59.24,59.41,59.11,59.13,142566.6539
2016-02-03 09:30:00,59.58,60.33,58.95,59.1,54570.736063273376,59.58,60.33,58.95,59.1,54570.7361
2016-02-03 10:00:00,59.02,59.03,58.31,58.33,49843.09223115193,59.02,59.03,58.31,58.33,49843.0922
2016-02-03 10:30:00,58.25,58.45,58.1,58.39,36563.337160352086,58.25,58.45,58.1,58.39,36563.3372
2016-02-03 11:00:00,58.3,58.38,58.03,58.26,35611.68516392397,58.3,58.38,58.03,58.26,35611.6852
2016-02-03 11:30:00,58.26,58.62,58.22,58.29,43783.64587319811,58.26,58.62,58.22,58.29,43783.6459
2016-02-03 12:00:00,58.41,58.5,58.24,58.37,28552.111238678404,58.41,58.5,58.24,58.37,28552.1112
2016-02-03 12:30:00,58.38,58.38,58.09,58.26,84487.81732363823,58.38,58.38,58.09,58.26,84487.8173
2016-02-03 13:00:00,58.28,58.33,58.07,58.17,63495.34379385126,58.28,58.33,58.07,58.17,63495.3438
2016-02-03 13:30:00,58.15,58.16,58.03,58.06,100979.71680061232,58.15,58.16,58.03,58.06,100979.7168
2016-02-03 14:00:00,58.06,58.78,58.06,58.77,47131.01160862355,58.06,58.78,58.06,58.77,47131.0116
2016-02-03 14:30:00,58.79,59.09,58.64,58.99,63199.38767699962,58.79,59.09,58.64,58.99,63199.3877
2016-02-03 15:00:00,58.96,59.12,58.89,58.89,54093.63439214186,58.96,59.12,58.89,58.89,54093.6344
2016-02-03 15:30:00,58.89,59.1,58.87,59.04,105766.04158693712,58.89,59.1,58.87,59.04,105766.0416
2016-02-04 09:30:00,59.09,59.26,58.55,58.89,48549.55989284348,59.09,59.26,58.55,58.89,48549.5599
2016-02-04 10:00:00,58.8,59.25,58.55,59.22,38104.35004464856,58.8,59.25,58.55,59.22,38104.35
2016-02-04 10:30:00,59.28,59.5,59.2,59.38,56343.921418548285,59.28,59.5,59.2,59.38,56343.9214
2016-02-04 11:00:00,59.46,59.49,59.22,59.22,56479.142747799466,59.46,59.49,59.22,59.22,56479.1427
2016-02-04 11:30:00,59.29,59.29,58.96,58.98,30394.182931496365,59.29,59.29,58.96,58.98,30394.1829
2016-02-04 12:00:00,59.02,59.31,58.95,59.22,36226.5595101416,59.02,59.31,58.95,59.22,36226.5595
2016-02-04 12:30:00,59.2,59.2,58.77,58.94,45669.09044520985,59.2,59.2,58.77,58.94,45669.0904
2016-02-04 13:00:00,58.95,59.31,58.95,59.25,29026.661563975,58.95,59.31,58.95,59.25,29026.6616
2016-02-04 13:30:00,59.21,59.29,58.8,58.8,25003.18918229366,59.21,59.29,58.8,58.8,25003.1892
2016-02-04 14:00:00,58.84,58.85,58.66,58.67,44416.37964026024,58.84,58.85,58.66,58.67,44416.3796
2016-02-04 14:30:00,58.68,58.69,58.39,58.65,61691.54228855722,58.68,58.69,58.39,58.65,61691.5423
2016-02-04 15:00:00,58.65,58.87,58.64,58.79,35823.44686822299,58.65,58.87,58.64,58.79,35823.4469
2016-02-04 15:30:00,58.78,58.91,58.71,58.83,127388.69753795127,58.78,58.91,58.71,58.83,127388.6975
2016-02-05 09:30:00,58.8,58.86,58.28,58.37,58109.45273631841,58.8,58.86,58.28,58.37,58109.4527
2016-02-05 10:00:00,58.37,58.59,58.12,58.16,30616.150019135097,58.37,58.59,58.12,58.16,30616.15
2016-02-05 10:30:00,58.17,58.44,58.17,58.35,40877.662967215205,58.17,58.44,58.17,58.35,40877.663
2016-02-05 11:00:00,58.33,58.37,57.77,57.9,37614.49164434239,58.33,58.37,57.77,57.9,37614.4916
2016-02-05 11:30:00,57.94,57.99,57.77,57.82,98157.92830718204,57.94,57.99,57.77,57.82,98157.9283
2016-02-05 12:00:00,57.86,58.06,57.78,57.95,57895.13968618446,57.86,58.06,57.78,57.95,57895.1397
2016-02-05 12:30:00,58.09,58.26,58.04,58.16,22962.11251435132,58.09,58.26,58.04,58.16,22962.1125
2016-02-05 13:00:00,58.11,58.39,58.05,58.39,30389.08023982651,58.11,58.39,58.05,58.39,30389.0802
2016-02-05 13:30:00,58.39,58.43,58.11,58.11,58035.463707105504,58.39,58.43,58.11,58.11,58035.4637
2016-02-05 14:00:00,58.15,58.26,57.95,57.97,93846.15384615384,58.15,58.26,57.95,57.97,93846.1538
2016-02-05 14:30:00,58.01,58.19,57.93,57.95,35249.39405536421,58.01,58.19,57.93,57.95,35249.3941
2016-02-05 15:00:00,57.98,58.18,57.78,57.95,55144.78887613216,57.98,58.18,57.78,57.95,55144.7889
2016-02-05 15:30:00,57.95,57.98,57.75,57.98,135466.2584513331,57.95,57.98,57.75,57.98,135466.2585
2016-02-08 09:30:00,57.64,57.91,57.09,57.26,60619.97703788749,57.64,57.91,57.09,57.26,60619.977
2016-02-08 10:00:00,57.24,57.4,56.8,56.87,44472.50924862865,57.24,57.4,56.8,56.87,44472.5092
2016-02-08 10:30:00,56.84,57.21,56.67,56.68,75096.31330526853,56.84,57.21,56.67,56.68,75096.3133
2016-02-08 11:00:00,56.72,56.78,56.39,56.57,97790.53450695242,56.72,56.78,56.39,56.57,97790.5345
2016-02-08 11:30:00,56.6,56.7,56.32,56.52,127125.9089169537,56.6,56.7,56.32,56.52,127125.9089
2016-02-08 12:00:00,56.57,56.76,56.52,56.72,48871.0294680444,56.57,56.76,56.52,56.72,48871.0295
2016-02-08 12:30:00,56.72,56.91,56.72,56.78,30975.889781859933,56.72,56.91,56.72,56.78,30975.8898
2016-02-08 13:00:00,56.78,56.78,56.3,56.56,107243.27082536038,56.78,56.78,56.3,56.56,107243.2708
2016-02-08 13:30:00,56.56,56.68,56.33,56.36,47919.37747161628,56.56,56.68,56.33,56.36,47919.3775
2016-02-08 14:00:00,56.38,56.59,56.36,56.49,72391.88672024493,56.38,56.59,56.36,56.49,72391.8867
2016-02-08 14:30:00,56.45,56.62,56.42,56.59,74180.38015052941,56.45,56.62,56.42,56.59,74180.3802
2016-02-08 15:00:00,56.57,57.12,56.57,57.03,93652.25156269933,56.57,57.12,56.57,57.03,93652.2516
2016-02-08 15:30:00,57.06,57.6,57.05,57.35,256747.0340604669,57.06,57.6,57.05,57.35,256747.0341
2016-02-09 09:30:00,56.99,58.2,56.99,58.19,88952.6725347621,56.99,58.2,56.99,58.19,88952.6725
2016-02-09 10:00:00,58.08,58.39,57.59,57.59,56213.802780966966,58.08,58.39,57.59,57.59,56213.8028
2016-02-09 10:30:00,57.53,57.76,57.2,57.26,27972.955734149764,57.53,57.76,57.2,57.26,27972.9557
2016-02-09 11:00:00,57.26,58.09,57.26,57.93,35711.18765148616,57.26,58.09,57.26,57.93,35711.1877
2016-02-09 11:30:00,58.04,58.15,57.82,57.88,30769.23076923077,58.04,58.15,57.82,57.88,30769.2308
2016-02-09 12:00:00,57.86,58.04,57.75,57.98,38933.53744100013,57.86,58.04,57.75,57.98,38933.5374
2016-02-09 12:30:00,57.96,58.05,57.8,58.05,32261.76808266361,57.96,58.05,57.8,58.05,32261.7681
2016-02-09 13:00:00,58.07,58.12,57.7,57.86,25072.075519836715,58.07,58.12,57.7,57.86,25072.0755
2016-02-09 13:30:00,57.84,58.17,57.66,58.15,104347.4933027172,57.84,58.17,57.66,58.15,104347.4933
2016-02-09 14:00:00,58.14,58.39,57.83,57.88,77652.76183186632,58.14,58.39,57.83,57.88,77652.7618
2016-02-09 14:30:00,57.89,58.13,57.88,57.9,159068.75877025133,57.89,58.13,57.88,57.9,159068.7588
2016-02-09 15:00:00,57.91,58.45,57.89,58.13,144714.8871029468,57.91,58.45,57.89,58.13,144714.8871
2016-02-09 15:30:00,58.15,58.27,57.75,57.86,267600.4592422503,58.15,58.27,57.75,57.86,267600.4592
2016-02-10 09:30:00,59.0,60.17,58.3,59.98,192213.2925118,59.0,60.17,58.3,59.98,192213.2925
2016-02-10 10:00:00,60.05,60.71,59.98,60.39,119402.98507462688,60.05,60.71,59.98,60.39,119402.9851
2016-02-10 10:30:00,60.42,62.43,60.29,61.7,367092.7414210997,60.42,62.43,60.29,61.7,367092.7414
2016-02-10 11:00:00,61.7,61.71,60.54,60.9,153412.42505421612,61.7,61.71,60.54,60.9,153412.4251
2016-02-10 11:30:00,60.95,61.8,60.63,60.86,111368.79704043885,60.95,61.8,60.63,60.86,111368.797
2016-02-10 12:00:00,60.66,62.12,60.66,62.08,223204.49036866947,60.66,62.12,60.66,62.08,223204.4904
2016-02-10 12:30:00,62.01,62.1,61.24,61.59,120890.41969638986,62.01,62.1,61.24,61.59,120890.4197
2016-02-10 13:00:00,61.49,61.69,61.32,61.46,117333.84360250032,61.49,61.69,61.32,61.46,117333.8436
2016-02-10 13:30:00,61.38,61.86,61.28,61.48,207421.8650338053,61.38,61.86,61.28,61.48,207421.865
2016-02-10 14:00:00,61.48,61.87,61.44,61.73,84648.55211123868,61.48,61.87,61.44,61.73,84648.5521
2016-02-10 14:30:00,61.73,61.93,61.33,61.89,282148.23319300934,61.73,61.93,61.33,61.89,282148.2332
2016-02-10 15:00:00,61.85,62.12,61.64,61.68,201245.0567674448,61.85,62.12,61.64,61.68,201245.0568
2016-02-10 15:30:00,61.61,61.67,61.25,61.44,449258.83403495344,61.61,61.67,61.25,61.44,449258.834
2016-02-11 09:30:00,60.53,61.86,60.46,61.29,148383.72241357318,60.53,61.86,60.46,61.29,148383.7224
2016-02-11 10:00:00,61.28,61.41,60.96,61.22,93295.0631458094,61.28,61.41,60.96,61.22,93295.0631
2016-02-11 10:30:00,61.11,61.56,61.11,61.15,70248.75621890547,61.11,61.56,61.11,61.15,70248.7562
2016-02-11 11:00:00,61.18,61.38,60.96,60.98,60007.654037504784,61.18,61.38,60.96,60.98,60007.654
2016-02-11 11:30:00,61.02,61.4,60.88,61.25,96767.44482714632,61.02,61.4,60.88,61.25,96767.4448
2016-02-11 12:00:00,61.2,61.67,61.16,61.52,61112.386784028575,61.2,61.67,61.16,61.52,61112.3868
2016-02-11 12:30:00,61.51,61.72,61.41,61.7,72154.61155759664,61.51,61.72,61.41,61.7,72154.6116
2016-02-11 13:00:00,61.64,61.72,61.55,61.61,37014.92537313433,61.64,61.72,61.55,61.61,37014.9254
2016-02-11 13:30:00,61.6,61.62,61.23,61.43,38127.3121571629,61.6,61.62,61.23,61.43,38127.3122
2016-02-11 14:00:00,61.42,61.5,61.15,61.21,67929.582854956,61.42,61.5,61.15,61.21,67929.5829
2016-02-11 14:30:00,61.22,61.64,61.06,61.53,137321.0868733257,61.22,61.64,61.06,61.53,137321.0869
2016-02-11 15:00:00,61.51,61.81,61.39,61.67,68342.90088021432,61.51,61.81,61.39,61.67,68342.9009
2016-02-11 15:30:00,61.63,62.03,61.61,61.89,383158.5661436408,61.63,62.03,61.61,61.89,383158.5661
2016-02-12 09:30:00,62.23,62.48,61.58,61.58,67595.35655058043,62.23,62.48,61.58,61.58,67595.3566
2016-02-12 10:00:00,61.57,61.95,61.38,61.92,64760.81132797551,61.57,61.95,61.38,61.92,64760.8113
2016-02-12 10:30:00,61.9,62.12,61.82,61.91,66771.27184589872,61.9,62.12,61.82,61.91,66771.2718
2016-02-12 11:00:00,61.92,62.09,61.79,62.03,27115.70353361398,61.92,62.09,61.79,62.03,27115.7035
2016-02-12 11:30:00,62.03,62.21,61.85,61.96,35912.74397244547,62.03,62.21,61.85,61.96,35912.744
2016-02-12 12:00:00,61.99,62.07,61.76,61.82,27000.892971042227,61.99,62.07,61.76,61.82,27000.893
2016-02-12 12:30:00,61.81,61.94,61.63,61.87,65214.95088659269,61.81,61.94,61.63,61.87,65214.9509
2016-02-12 13:00:00,61.74,62.03,61.74,61.96,55619.33920142875,61.74,62.03,61.74,61.96,55619.3392
2016-02-12 13:30:00,61.96,62.18,61.9,61.94,59607.092741421104,61.96,62.18,61.9,61.94,59607.0927
2016-02-12 14:00:00,61.94,62.22,61.92,62.15,71228.4730195178,61.94,62.22,61.92,62.15,71228.473
2016-02-12 14:30:00,62.08,62.29,62.08,62.25,64176.553131777015,62.08,62.29,62.08,62.25,64176.5531
2016-02-12 15:00:00,62.23,62.34,62.22,62.3,75361.65327210103,62.23,62.34,62.22,62.3,75361.6533
2016-02-12 15:30:00,62.28,62.37,62.11,62.28,175417.78288046946,62.28,62.37,62.11,62.28,175417.7829
2016-02-16 09:30:00,62.71,63.15,62.49,62.96,79846.91924990433,62.71,63.15,62.49,62.96,79846.9192
2016-02-16 10:00:00,62.95,63.12,62.6,62.66,56241.86758515117,62.95,63.12,62.6,62.66,56241.8676
2016-02-16 10:30:00,62.67,63.13,62.65,63.03,46447.25092486287,62.67,63.13,62.65,63.03,46447.2509
2016-02-16 11:00:00,62.99,63.0,62.6,62.85,42365.09758897819,62.99,63.0,62.6,62.85,42365.0976
2016-02-16 11:30:00,62.89,63.39,62.89,63.37,33113.917591529535,62.89,63.39,62.89,63.37,33113.9176
2016-02-16 12:00:00,63.39,63.4,63.27,63.39,60426.07475443296,63.39,63.4,63.27,63.39,60426.0748
2016-02-16 12:30:00,63.36,63.42,63.18,63.39,108998.5967597908,63.36,63.42,63.18,63.39,108998.5968
2016-02-16 13:00:00,63.39,63.56,63.32,63.35,64408.725602755454,63.39,63.56,63.32,63.35,64408.7256
2016-02-16 13:30:00,63.35,63.54,63.34,63.43,41528.25615512183,63.35,63.54,63.34,63.43,41528.2562
2016-02-16 14:00:00,63.44,63.69,63.44,63.55,42740.1454267126,63.44,63.69,63.44,63.55,42740.1454
2016-02-16 14:30:00,63.57,63.63,63.43,63.52,55810.69013904835,63.57,63.63,63.43,63.52,55810.6901
2016-02-16 15:00:00,63.58,63.58,63.3,63.37,59895.39482076796,63.58,63.58,63.3,63.37,59895.3948
2016-02-16 15:30:00,63.35,63.49,63.18,63.46,190942.72228600588,63.35,63.49,63.18,63.46,190942.7223
2016-02-17 09:30:00,63.68,63.89,63.1,63.89,58670.74882000256,63.68,63.89,63.1,63.89,58670.7488
2016-02-17 10:00:00,63.94,64.03,63.75,63.79,46794.23395841307,63.94,64.03,63.75,63.79,46794.234
2016-02-17 10:30:00,63.78,64.21,63.73,64.15,88904.19696389846,63.78,64.21,63.73,64.15,88904.197
2016-02-17 11:00:00,64.13,64.29,63.94,64.24,23727.516264829697,64.13,64.29,63.94,64.24,23727.5163
2016-02-17 11:30:00,64.3,64.38,64.19,64.2,49868.605689501215,64.3,64.38,64.19,64.2,49868.6057
2016-02-17 12:00:00,64.28,64.48,64.07,64.4,39691.28715397373,64.28,64.48,64.07,64.4,39691.2872
2016-02-17 12:30:00,64.43,64.43,64.08,64.19,49100.65059318791,64.43,64.43,64.08,64.19,49100.6506
2016-02-17 13:00:00,64.18,64.19,64.04,64.1,62607.47544329634,64.18,64.19,64.04,64.1,62607.4754
2016-02-17 13:30:00,64.09,64.1,63.77,63.81,60443.93417527746,64.09,64.1,63.77,63.81,60443.9342
2016-02-17 14:00:00,63.84,64.1,63.83,64.08,70335.50197729302,63.84,64.1,63.83,64.08,70335.502
2016-02-17 14:30:00,64.04,64.17,64.03,64.04,52351.06518688609,64.04,64.17,64.03,64.04,52351.0652
2016-02-17 15:00:00,64.09,64.16,63.98,64.06,52394.438066079856,64.09,64.16,63.98,64.06,52394.4381
2016-02-17 15:30:00,64.07,64.3,63.93,64.28,328031.63668835314,64.07,64.3,63.93,64.28,328031.6367
2016-02-18 09:30:00,64.08,64.51,63.79,64.51,141903.30399285624,64.08,64.51,63.79,64.51,141903.304
2016-02-18 10:00:00,64.54,64.83,64.19,64.7,81885.44457201174,64.54,64.83,64.19,64.7,81885.4446
2016-02-18 10:30:00,64.78,64.79,64.41,64.62,58214.05791555045,64.78,64.79,64.41,64.62,58214.0579
2016-02-18 11:00:00,64.62,64.69,64.1,64.3,87927.03150912107,64.62,64.69,64.1,64.3,87927.0315
2016-02-18 11:30:00,64.38,64.5,64.14,64.45,53170.04719989795,64.38,64.5,64.14,64.45,53170.0472
2016-02-18 12:00:00,64.44,64.65,64.39,64.59,53170.04719989795,64.44,64.65,64.39,64.59,53170.0472
2016-02-18 12:30:00,64.54,64.62,64.33,64.37,80974.61410894248,64.54,64.62,64.33,64.37,80974.6141
2016-02-18 13:00:00,64.35,64.55,64.3,64.33,53647.14887102947,64.35,64.55,64.3,64.33,53647.1489
2016-02-18 13:30:00,64.39,64.53,64.33,64.53,45824.72254114045,64.39,64.53,64.33,64.53,45824.7225
2016-02-18 14:00:00,64.51,64.7,64.48,64.67,83584.64089807373,64.51,64.7,64.48,64.67,83584.6409
2016-02-18 14:30:00,64.71,64.77,64.58,64.63,66304.3755581069,64.71,64.77,64.58,64.63,66304.3756
2016-02-18 15:00:00,64.59,64.65,64.29,64.34,72909.8099247353,64.59,64.65,64.29,64.34,72909.8099
2016-02-18 15:30:00,64.34,64.38,63.96,64.08,435805.5874473785,64.34,64.38,63.96,64.08,435805.5874
2016-02-19 09:30:00,64.03,64.34,63.69,64.01,127011.09835438196,64.03,64.34,63.69,64.01,127011.0984
2016-02-19 10:00:00,64.02,64.61,63.9,64.5,46592.67763745376,64.02,64.61,63.9,64.5,46592.6776
2016-02-19 10:30:00,64.58,64.75,64.33,64.68,79624.9521622656,64.58,64.75,64.33,64.68,79624.9522
2016-02-19 11:00:00,64.64,64.77,64.41,64.76,60413.318025258326,64.64,64.77,64.41,64.76,60413.318
2016-02-19 11:30:00,64.77,64.99,64.68,64.82,76537.82370200282,64.77,64.99,64.68,64.82,76537.8237
2016-02-19 12:00:00,64.82,65.05,64.69,64.82,60357.18841688991,64.82,65.05,64.69,64.82,60357.1884
2016-02-19 12:30:00,64.84,65.06,64.8,65.0,149669.60071437684,64.84,65.06,64.8,65.0,149669.6007
2016-02-19 13:00:00,65.01,65.16,64.71,64.8,203753.02972317897,65.01,65.16,64.71,64.8,203753.0297
2016-02-19 13:30:00,64.75,64.93,64.65,64.91,29496.10919760173,64.75,64.93,64.65,64.91,29496.1092
2016-02-19 14:00:00,64.95,65.09,64.87,64.94,33925.24556703661,64.95,65.09,64.87,64.94,33925.2456
2016-02-19 14:30:00,64.88,65.02,64.73,64.73,126067.1003954586,64.88,65.02,64.73,64.73,126067.1004
2016-02-19 15:00:00,64.77,65.08,64.77,65.05,104314.32580686313,64.77,65.08,64.77,65.05,104314.3258
2016-02-19 15:30:00,65.08,65.23,64.99,65.15,196175.53259344303,65.08,65.23,64.99,65.15,196175.5326
2016-02-22 09:30:00,65.67,66.01,65.46,65.6,65033.8053323128,65.67,66.01,65.46,65.6,65033.8053
2016-02-22 10:00:00,65.63,65.72,65.2,65.37,87026.40642939151,65.63,65.72,65.2,65.37,87026.4064
2016-02-22 10:30:00,65.37,65.61,65.22,65.58,48656.71641791045,65.37,65.61,65.22,65.58,48656.7164
2016-02-22 11:00:00,65.55,65.59,65.2,65.38,25965.04656206149,65.55,65.59,65.2,65.38,25965.0466
2016-02-22 11:30:00,65.43,65.49,65.28,65.49,91264.1918612068,65.43,65.49,65.28,65.49,91264.1919
2016-02-22 12:00:00,65.5,65.62,65.38,65.54,50588.08521495089,65.5,65.62,65.38,65.54,50588.0852
2016-02-22 12:30:00,65.54,65.64,65.37,65.43,28575.07335119276,65.54,65.64,65.37,65.43,28575.0734
2016-02-22 13:00:00,65.45,65.58,65.44,65.47,32389.33537441,65.45,65.58,65.44,65.47,32389.3354
2016-02-22 13:30:00,65.48,65.63,65.48,65.58,48814.89985967599,65.48,65.63,65.48,65.58,48814.8999
2016-02-22 14:00:00,65.6,65.71,65.47,65.58,133119.02028319938,65.6,65.71,65.47,65.58,133119.0203
2016-02-22 14:30:00,65.58,65.58,65.33,65.41,52379.129991070295,65.58,65.58,65.33,65.41,52379.13
2016-02-22 15:00:00,65.39,65.44,65.22,65.41,62306.41663477485,65.39,65.44,65.22,65.41,62306.4166
2016-02-22 15:30:00,65.41,65.44,65.28,65.44,109029.21290980992,65.41,65.44,65.28,65.44,109029.2129
2016-02-23 09:30:00,65.11,65.58,65.0,65.19,75509.63133052686,65.11,65.58,65.0,65.19,75509.6313
2016-02-23 10:00:00,65.24,65.31,65.03,65.05,41719.60709274143,65.24,65.31,65.03,65.05,41719.6071
2016-02-23 10:30:00,65.06,65.17,64.81,64.88,129044.5209848195,65.06,65.17,64.81,64.88,129044.521
2016-02-23 11:00:00,64.87,65.02,64.82,65.0,142553.89718076287,64.87,65.02,64.82,65.0,142553.8972
2016-02-23 11:30:00,65.04,65.38,64.88,65.28,19280.520474550325,65.04,65.38,64.88,65.28,19280.5205
2016-02-23 12:00:00,65.31,65.36,65.15,65.26,10335.501977293025,65.31,65.36,65.15,65.26,10335.502
2016-02-23 12:30:00,65.25,65.45,65.19,65.42,33060.339328996044,65.25,65.45,65.19,65.42,33060.3393
2016-02-23 13:00:00,65.44,65.48,65.31,65.37,20125.01594591147,65.44,65.48,65.31,65.37,20125.0159
2016-02-23 13:30:00,65.36,65.39,65.13,65.31,70909.55479015181,65.36,65.39,65.13,65.31,70909.5548
2016-02-23 14:00:00,65.3,65.45,65.25,65.4,121492.53731343284,65.3,65.45,65.25,65.4,121492.5373
2016-02-23 14:30:00,65.39,65.6,65.39,65.47,66651.3585916571,65.39,65.6,65.39,65.47,66651.3586
2016-02-23 15:00:00,65.43,65.44,65.22,65.23,29271.59076412808,65.43,65.44,65.22,65.23,29271.5908
2016-02-23 15:30:00,65.24,65.46,65.24,65.31,89483.3524684271,65.24,65.46,65.24,65.31,89483.3525
2016-02-24 09:30:00,64.82,65.07,64.48,64.64,42821.788493430286,64.82,65.07,64.48,64.64,42821.7885
2016-02-24 10:00:00,64.56,64.66,64.39,64.6,111794.8717948718,64.56,64.66,64.39,64.6,111794.8718
2016-02-24 10:30:00,64.6,64.79,64.42,64.5,154499.2983798954,64.6,64.79,64.42,64.5,154499.2984
2016-02-24 11:00:00,64.53,64.63,64.43,64.55,145715.01467023857,64.53,64.63,64.43,64.55,145715.0147
2016-02-24 11:30:00,64.54,64.99,64.54,64.95,61099.63005485394,64.54,64.99,64.54,64.95,61099.6301
2016-02-24 12:00:00,64.95,64.96,64.73,64.73,76068.37606837608,64.95,64.96,64.73,64.73,76068.3761
2016-02-24 12:30:00,64.83,64.93,64.65,64.91,85806.86312029597,64.83,64.93,64.65,64.91,85806.8631
2016-02-24 13:00:00,64.9,65.2,64.82,65.02,93374.1548666922,64.9,65.2,64.82,65.02,93374.1549
2016-02-24 13:30:00,65.02,65.06,64.72,64.91,152159.7142492665,65.02,65.06,64.72,64.91,152159.7142
2016-02-24 14:00:00,64.97,65.45,64.96,65.44,52746.52379129992,64.97,65.45,64.96,65.44,52746.5238
2016-02-24 14:30:00,65.43,65.44,65.31,65.32,46513.58591657099,65.43,65.44,65.31,65.32,46513.5859
2016-02-24 15:00:00,65.37,65.75,65.35,65.72,78239.57137389973,65.37,65.75,65.35,65.72,78239.5714
2016-02-24 15:30:00,65.72,65.89,65.62,65.73,217548.15665263424,65.72,65.89,65.62,65.73,217548.1567
2016-02-25 09:30:00,66.07,66.32,65.79,65.98,119895.39482076796,66.07,66.32,65.79,65.98,119895.3948
2016-02-25 10:00:00,66.07,66.1,65.39,65.39,94703.40604668963,66.07,66.1,65.39,65.39,94703.406
2016-02-25 10:30:00,65.37,65.7,65.33,65.55,150450.3125398648,65.37,65.7,65.33,65.55,150450.3125
2016-02-25 11:00:00,65.47,65.61,65.41,65.47,116591.4019645363,65.47,65.61,65.41,65.47,116591.402
2016-02-25 11:30:00,65.49,65.55,65.39,65.46,59374.92027044266,65.49,65.55,65.39,65.46,59374.9203
2016-02-25 12:00:00,65.42,65.67,65.41,65.65,115035.08100523028,65.42,65.67,65.41,65.65,115035.081
2016-02-25 12:30:00,65.65,65.69,65.53,65.62,17611.940298507463,65.65,65.69,65.53,65.62,17611.9403
2016-02-25 13:00:00,65.65,65.77,65.6,65.71,19877.53539992346,65.65,65.77,65.6,65.71,19877.5354
2016-02-25 13:30:00,65.73,65.96,65.67,65.75,88702.64064293915,65.73,65.96,65.67,65.75,88702.6406
2016-02-25 14:00:00,65.78,65.96,65.75,65.81,25424.16124505677,65.78,65.96,65.75,65.81,25424.1612
2016-02-25 14:30:00,65.84,65.97,65.82,65.9,44617.93596121955,65.84,65.97,65.82,65.9,44617.936
2016-02-25 15:00:00,65.95,66.04,65.94,65.99,37201.17361908407,65.95,66.04,65.94,65.99,37201.1736
2016-02-25 15:30:00,66.02,66.42,65.98,66.38,186659.01262916188,66.02,66.42,65.98,66.38,186659.0126
2016-02-26 09:30:00,66.64,66.64,66.03,66.11,80734.78760045924,66.64,66.64,66.03,66.11,80734.7876
2016-02-26 10:00:00,66.1,66.21,65.94,66.1,48092.868988391376,66.1,66.21,65.94,66.1,48092.869
2016-02-26 10:30:00,66.15,66.36,66.06,66.16,52647.021303737725,66.15,66.36,66.06,66.16,52647.0213
2016-02-26 11:00:00,66.1,66.19,65.92,65.92,36532.72101033295,66.1,66.19,65.92,65.92,36532.721
2016-02-26 11:30:00,65.91,66.15,65.84,65.96,21768.08266360505,65.91,66.15,65.84,65.96,21768.0827
2016-02-26 12:00:00,65.94,65.98,65.76,65.98,79050.89934940681,65.94,65.98,65.76,65.98,79050.8993
2016-02-26 12:30:00,65.99,66.05,65.85,66.05,30952.92766934558,65.99,66.05,65.85,66.05,30952.9277
2016-02-26 13:00:00,66.0,66.03,65.73,65.74,83770.88914402347,66.0,66.03,65.73,65.74,83770.8891
2016-02-26 13:30:00,65.73,65.88,65.64,65.71,55604.03112641919,65.73,65.88,65.64,65.71,55604.0311
2016-02-26 14:00:00,65.82,65.9,65.7,65.8,75019.7729302207,65.82,65.9,65.7,65.8,75019.7729
2016-02-26 14:30:00,65.79,65.83,65.55,65.59,117958.92333205766,65.79,65.83,65.55,65.59,117958.9233
2016-02-26 15:00:00,65.58,65.64,65.48,65.48,71032.01939022835,65.58,65.64,65.48,65.48,71032.0194
2016-02-26 15:30:00,65.48,65.75,65.48,65.66,145556.83122847302,65.48,65.75,65.48,65.66,145556.8312
2016-02-29 09:30:00,65.76,66.18,65.23,65.36,53200.663349917086,65.76,66.18,65.23,65.36,53200.6633
2016-02-29 10:00:00,65.31,65.66,65.28,65.4,22441.637964026024,65.31,65.66,65.28,65.4,22441.638
2016-02-29 10:30:00,65.49,65.69,65.39,65.68,30281.923714759538,65.49,65.69,65.39,65.68,30281.9237
2016-02-29 11:00:00,65.65,65.72,65.47,65.56,26235.48922056385,65.65,65.72,65.47,65.56,26235.4892
2016-02-29 11:30:00,65.63,65.71,65.57,65.65,55246.84270952928,65.63,65.71,65.57,65.65,55246.8427
2016-02-29 12:00:00,65.68,65.84,65.63,65.64,25424.16124505677,65.68,65.84,65.63,65.64,25424.1612
2016-02-29 12:30:00,65.63,65.69,65.58,65.68,19897.946166602884,65.63,65.69,65.58,65.68,19897.9462
2016-02-29 13:00:00,65.71,65.74,65.55,65.64,61415.99693838501,65.71,65.74,65.55,65.64,61415.9969
2016-02-29 13:30:00,65.58,65.69,65.49,65.64,46960.07143768338,65.58,65.69,65.49,65.64,46960.0714
2016-02-29 14:00:00,65.64,65.71,65.42,65.47,52971.04222477357,65.64,65.71,65.42,65.47,52971.0422
2016-02-29 14:30:00,65.47,65.54,65.29,65.29,33580.813879321344,65.47,65.54,65.29,65.29,33580.8139
2016-02-29 15:00:00,65.29,65.32,65.02,65.19,33129.2256665391,65.29,65.32,65.02,65.19,33129.2257
2016-02-29 15:30:00,65.18,65.23,64.82,64.85,192014.2875366756,65.18,65.23,64.82,64.85,192014.2875
2016-03-01 09:30:00,65.05,65.85,64.85,65.06,153800.22962112515,65.05,65.85,64.85,65.06,153800.2296
2016-03-01 10:00:00,65.07,65.12,64.52,64.98,130970.78709019008,65.07,65.12,64.52,64.98,130970.7871
2016-03-01 10:30:00,64.98,65.46,64.98,65.39,166750.8610792193,64.98,65.46,64.98,65.39,166750.8611
2016-03-01 11:00:00,65.38,65.88,65.38,65.81,55504.528638857,65.38,65.88,65.38,65.81,55504.5286
2016-03-01 11:30:00,65.84,66.0,65.67,65.95,53062.890674830975,65.84,66.0,65.67,65.95,53062.8907
2016-03-01 12:00:00,65.94,66.0,65.92,65.93,79007.52647021304,65.94,66.0,65.92,65.93,79007.5265
2016-03-01 12:30:00,65.99,65.99,65.87,65.92,52613.85380788367,65.99,65.99,65.87,65.92,52613.8538
2016-03-01 13:00:00,65.9,66.06,65.85,66.03,79709.14657481822,65.9,66.06,65.85,66.03,79709.1466
2016-03-01 13:30:00,66.06,66.24,66.0,66.04,45914.01964536293,66.06,66.24,66.0,66.04,45914.0196
2016-03-01 14:00:00,66.06,66.37,66.04,66.37,54022.19670876388,66.06,66.37,66.04,66.37,54022.1967
2016-03-01 14:30:00,66.37,66.57,66.32,66.49,184526.08751116216,66.37,66.57,66.32,66.49,184526.0875
2016-03-01 15:00:00,66.49,66.64,66.48,66.62,57012.37402729941,66.49,66.64,66.48,66.62,57012.374
2016-03-01 15:30:00,66.62,66.73,66.57,66.72,163451.9709146575,66.62,66.73,66.57,66.72,163451.9709
2016-03-02 09:30:00,66.41,66.72,66.17,66.38,53848.70519198877,66.41,66.72,66.17,66.38,53848.7052
2016-03-02 10:00:00,66.33,66.64,66.29,66.53,40454.13955861717,66.33,66.64,66.29,66.53,40454.1396
2016-03-02 10:30:00,66.48,66.51,66.14,66.27,25105.24301569078,66.48,66.51,66.14,66.27,25105.243
2016-03-02 11:00:00,66.26,66.35,65.85,65.9,74654.930475826,66.26,66.35,65.85,65.9,74654.9305
2016-03-02 11:30:00,65.89,65.97,65.73,65.85,41882.89322617681,65.89,65.97,65.73,65.85,41882.8932
2016-03-02 12:00:00,65.75,65.87,65.7,65.82,36925.62826891185,65.75,65.87,65.7,65.82,36925.6283
2016-03-02 12:30:00,65.85,65.91,65.72,65.85,39734.6600331675,65.85,65.91,65.72,65.85,39734.66
2016-03-02 13:00:00,65.9,65.94,65.8,65.87,42127.82242632989,65.9,65.94,65.8,65.87,42127.8224
2016-03-02 13:30:00,65.85,65.87,65.72,65.78,72550.07016201047,65.85,65.87,65.72,65.78,72550.0702
2016-03-02 14:00:00,65.73,65.89,65.66,65.81,113075.64740400562,65.73,65.89,65.66,65.81,113075.6474
2016-03-02 14:30:00,65.87,66.18,65.84,66.15,105462.43143258068,65.87,66.18,65.84,66.15,105462.4314
2016-03-02 15:00:00,66.13,66.14,65.88,66.07,77185.8655440745,66.13,66.14,65.88,66.07,77185.8655
2016-03-02 15:30:00,66.03,66.27,65.98,66.22,127477.99464217375,66.03,66.27,65.98,66.22,127477.9946
2016-03-03 09:30:00,65.87,66.17,65.75,65.77,38203.852532210745,65.87,66.17,65.75,65.77,38203.8525
2016-03-03 10:00:00,65.83,65.89,65.57,65.7,33777.26750861079,65.83,65.89,65.57,65.7,33777.2675
2016-03-03 10:30:00,65.77,65.97,65.62,65.66,35695.8795764766,65.77,65.97,65.62,65.66,35695.8796
2016-03-03 11:00:00,65.69,65.79,65.5,65.52,27656.588850618704,65.69,65.79,65.5,65.52,27656.5889
2016-03-03 11:30:00,65.56,65.6,65.44,65.55,53310.37122081898,65.56,65.6,65.44,65.55,53310.3712
2016-03-03 12:00:00,65.56,65.6,65.34,65.47,69618.57379767828,65.56,65.6,65.34,65.47,69618.5738
2016-03-03 12:30:00,65.51,65.6,65.39,65.42,43821.91606072203,65.51,65.6,65.39,65.42,43821.9161
2016-03-03 13:00:00,65.46,65.58,65.42,65.5,104610.28192371476,65.46,65.58,65.42,65.5,104610.2819
2016-03-03 13:30:00,65.52,65.7,65.52,65.65,40943.99795892333,65.52,65.7,65.52,65.65,40943.998
2016-03-03 14:00:00,65.69,65.69,65.53,65.6,38022.70697793086,65.69,65.69,65.53,65.6,38022.707
2016-03-03 14:30:00,65.62,65.76,65.56,65.62,55866.81974741677,65.62,65.76,65.56,65.62,55866.8197
2016-03-03 15:00:00,65.59,65.7,65.59,65.68,39084.06684526087,65.59,65.7,65.59,65.68,39084.0668
2016-03-03 15:30:00,65.66,65.77,65.6,65.73,203610.154356423,65.66,65.77,65.6,65.73,203610.1544
2016-03-04 09:30:00,65.91,65.91,65.17,65.25,70118.63758132415,65.91,65.91,65.17,65.25,70118.6376
2016-03-04 10:00:00,65.31,65.62,65.28,65.62,43436.66283964792,65.31,65.62,65.28,65.62,43436.6628
2016-03-04 10:30:00,65.62,65.73,65.36,65.37,35320.831738742185,65.62,65.73,65.36,65.37,35320.8317
2016-03-04 11:00:00,65.37,65.81,65.29,65.7,61459.36981757877,65.37,65.81,65.29,65.7,61459.3698
2016-03-04 11:30:00,65.69,65.72,65.49,65.59,35417.78288046945,65.69,65.72,65.49,65.59,35417.7829
2016-03-04 12:00:00,65.64,65.75,65.53,65.6,22589.616022451846,65.64,65.75,65.53,65.6,22589.616
2016-03-04 12:30:00,65.64,65.72,65.52,65.68,18502.35999489731,65.64,65.72,65.52,65.68,18502.36
2016-03-04 13:00:00,65.73,65.83,65.69,65.8,18311.009057277715,65.73,65.83,65.69,65.8,18311.0091
2016-03-04 13:30:00,65.78,66.04,65.73,66.01,24191.86120678658,65.78,66.04,65.73,66.01,24191.8612
2016-03-04 14:00:00,65.99,66.06,65.84,65.89,29524.174001785945,65.99,66.06,65.84,65.89,29524.174
2016-03-04 14:30:00,65.89,65.96,65.74,65.86,24222.47735680572,65.89,65.96,65.74,65.86,24222.4774
2016-03-04 15:00:00,65.86,65.86,65.62,65.81,25646.12833269549,65.86,65.86,65.62,65.81,25646.1283
2016-03-04 15:30:00,65.85,65.94,65.75,65.84,141222.0946549305,65.85,65.94,65.75,65.84,141222.0947
2016-03-07 09:30:00,65.71,65.89,65.32,65.4,44299.01773185356,65.71,65.89,65.32,65.4,44299.0177
2016-03-07 10:00:00,65.39,65.49,65.22,65.29,52249.01135348897,65.39,65.49,65.22,65.29,52249.0114
2016-03-07 10:30:00,65.39,65.51,65.33,65.39,18420.716928179616,65.39,65.51,65.33,65.39,18420.7169
2016-03-07 11:00:00,65.41,65.88,65.37,65.87,63832.12144406175,65.41,65.88,65.37,65.87,63832.1214
2016-03-07 11:30:00,65.94,66.09,65.66,65.66,44964.91899476975,65.94,66.09,65.66,65.66,44964.919
2016-03-07 12:00:00,65.75,65.77,65.62,65.66,38025.25832376579,65.75,65.77,65.62,65.66,38025.2583
2016-03-07 12:30:00,65.71,65.88,65.68,65.85,16895.012118892715,65.71,65.88,65.68,65.85,16895.0121
2016-03-07 13:00:00,65.85,66.01,65.68,65.68,18642.684015818344,65.85,66.01,65.68,65.68,18642.684
2016-03-07 13:30:00,65.6,65.66,65.39,65.48,40443.93417527746,65.6,65.66,65.39,65.48,40443.9342
2016-03-07 14:00:00,65.53,65.53,65.12,65.19,93672.66232937876,65.53,65.53,65.12,65.19,93672.6623
2016-03-07 14:30:00,65.18,65.2,65.03,65.17,43546.37071054982,65.18,65.2,65.03,65.17,43546.3707
2016-03-07 15:00:00,65.17,65.39,65.07,65.39,39716.800612323,65.17,65.39,65.07,65.39,39716.8006
2016-03-07 15:30:00,65.39,65.56,65.35,65.49,123704.55415231537,65.39,65.56,65.35,65.49,123704.5542
2016-03-08 09:30:00,65.39,65.39,64.78,65.26,42990.17731853553,65.39,65.39,64.78,65.26,42990.1773
2016-03-08 10:00:00,65.25,65.28,65.01,65.2,43804.05663987754,65.25,65.28,65.01,65.2,43804.0566
2016-03-08 10:30:00,65.2,65.34,65.0,65.31,58104.35004464856,65.2,65.34,65.0,65.31,58104.35
2016-03-08 11:00:00,65.35,65.48,65.14,65.32,20872.56027554535,65.35,65.48,65.14,65.32,20872.5603
2016-03-08 11:30:00,65.36,65.84,65.29,65.68,68444.95471361143,65.36,65.84,65.29,65.68,68444.9547
2016-03-08 12:00:00,65.63,65.92,65.55,65.86,12945.52876642429,65.63,65.92,65.55,65.86,12945.5288
2016-03-08 12:30:00,65.89,65.9,65.49,65.54,97512.43781094528,65.89,65.9,65.49,65.54,97512.4378
2016-03-08 13:00:00,65.57,65.82,65.57,65.82,15813.241484883276,65.57,65.82,65.57,65.82,15813.2415
2016-03-08 13:30:00,65.87,65.94,65.69,65.77,51284.60262788621,65.87,65.94,65.69,65.77,51284.6026
2016-03-08 14:00:00,65.8,65.88,65.71,65.81,45875.74945783901,65.8,65.88,65.71,65.81,45875.7495
2016-03-08 14:30:00,65.82,65.88,65.66,65.78,33075.64740400561,65.82,65.88,65.66,65.78,33075.6474
2016-03-08 15:00:00,65.79,65.79,65.6,65.64,38910.57532848578,65.79,65.79,65.6,65.64,38910.5753
2016-03-08 15:30:00,65.62,65.78,65.61,65.66,178081.3879321342,65.62,65.78,65.61,65.66,178081.3879
2016-03-09 09:30:00,65.85,65.98,65.58,65.7,30807.50095675469,65.85,65.98,65.58,65.7,30807.501
2016-03-09 10:00:00,65.77,65.79,65.55,65.6,20086.74575838755,65.77,65.79,65.55,65.6,20086.7458
2016-03-09 10:30:00,65.67,65.89,65.46,65.48,17846.664115320833,65.67,65.89,65.46,65.48,17846.6641
2016-03-09 11:00:00,65.48,65.71,65.47,65.62,8929.710422247736,65.48,65.71,65.47,65.62,8929.7104
2016-03-09 11:30:00,65.67,65.86,65.6,65.84,25962.49521622656,65.67,65.86,65.6,65.84,25962.4952
2016-03-09 12:00:00,65.84,65.86,65.71,65.75,7654.037504783774,65.84,65.86,65.71,65.75,7654.0375
2016-03-09 12:30:00,65.69,65.75,65.54,65.62,44260.74754432964,65.69,65.75,65.54,65.62,44260.7475
2016-03-09 13:00:00,65.68,65.83,65.59,65.83,17183.314198239572,65.68,65.83,65.59,65.83,17183.3142
2016-03-09 13:30:00,65.77,65.82,65.63,65.64,41729.81247608113,65.77,65.82,65.63,65.64,41729.8125
2016-03-09 14:00:00,65.6,65.71,65.51,65.69,27447.37849215461,65.6,65.71,65.51,65.69,27447.3785
2016-03-09 14:30:00,65.66,65.71,65.55,65.59,26824.8501084322,65.66,65.71,65.55,65.59,26824.8501
2016-03-09 15:00:00,65.65,65.71,65.55,65.66,27914.274779946423,65.65,65.71,65.55,65.66,27914.2748
2016-03-09 15:30:00,65.66,65.72,65.49,65.57,86784.02857507336,65.66,65.72,65.49,65.57,86784.0286
2016-03-10 09:30:00,65.64,66.13,65.46,66.11,41857.37976782753,65.64,66.13,65.46,66.11,41857.3798
2016-03-10 10:00:00,66.1,66.37,66.03,66.28,35897.4358974359,66.1,66.37,66.03,66.28,35897.4359
2016-03-10 10:30:00,66.27,66.42,66.09,66.17,87210.10332950632,66.27,66.42,66.09,66.17,87210.1033
2016-03-10 11:00:00,66.13,66.14,65.88,65.97,47245.82217119531,66.13,66.14,65.88,65.97,47245.8222
2016-03-10 11:30:00,66.01,66.05,65.7,65.88,39099.37492027044,66.01,66.05,65.7,65.88,39099.3749
2016-03-10 12:00:00,65.87,65.94,65.75,65.85,27605.561933920144,65.87,65.94,65.75,65.85,27605.5619
2016-03-10 12:30:00,65.83,65.85,65.46,65.65,37494.57839010078,65.83,65.85,65.46,65.65,37494.5784
2016-03-10 13:00:00,65.6,65.81,65.42,65.8,68914.40234723817,65.6,65.81,65.42,65.8,68914.4023
2016-03-10 13:30:00,65.8,65.8,65.48,65.53,36269.93238933538,65.8,65.8,65.48,65.53,36269.9324
2016-03-10 14:00:00,65.48,65.7,65.46,65.64,25442.020665901266,65.48,65.7,65.46,65.64,25442.0207
2016-03-10 14:30:00,65.7,65.98,65.56,65.88,32835.82089552239,65.7,65.98,65.56,65.88,32835.8209
2016-03-10 15:00:00,65.86,66.13,65.76,66.08,31192.754177828807,65.86,66.13,65.76,66.08,31192.7542
2016-03-10 15:30:00,66.06,66.08,65.79,65.93,113685.4190585534,66.06,66.08,65.79,65.93,113685.4191
2016-03-11 09:30:00,66.25,66.44,65.81,66.33,40232.17247097845,66.25,66.44,65.81,66.33,40232.1725
2016-03-11 10:00:00,66.33,66.33,65.96,66.02,21694.093634392146,66.33,66.33,65.96,66.02,21694.0936
2016-03-11 10:30:00,66.01,66.33,65.97,66.11,55869.37109325169,66.01,66.33,65.97,66.11,55869.3711
2016-03-11 11:00:00,66.09,66.29,66.07,66.2,37581.32414848833,66.09,66.29,66.07,66.2,37581.3241
2016-03-11 11:30:00,66.18,66.29,66.13,66.19,51208.062252838376,66.18,66.29,66.13,66.19,51208.0623
2016-03-11 12:00:00,66.12,66.16,66.04,66.09,23765.78645235362,66.12,66.16,66.04,66.09,23765.7865
2016-03-11 12:30:00,66.08,66.11,65.95,65.97,19142.747799464218,66.08,66.11,65.95,65.97,19142.7478
2016-03-11 13:00:00,65.93,65.98,65.86,65.98,16759.790789641538,65.93,65.98,65.86,65.98,16759.7908
2016-03-11 13:30:00,65.99,66.18,65.95,66.13,26605.4343666284,65.99,66.18,65.95,66.13,26605.4344
2016-03-11 14:00:00,66.15,66.22,66.12,66.12,62877.9181017987,66.15,66.22,66.12,66.12,62877.9181
2016-03-11 14:30:00,66.14,66.26,66.11,66.2,21102.181400688864,66.14,66.26,66.11,66.2,21102.1814
2016-03-11 15:00:00,66.23,66.46,66.21,66.42,22186.50338053323,66.23,66.46,66.21,66.42,22186.5034
2016-03-11 15:30:00,66.42,66.56,66.34,66.53,158747.2891950504,66.42,66.56,66.34,66.53,158747.2892
2016-03-14 09:30:00,66.52,66.61,65.8,65.84,55341.242505421615,66.52,66.61,65.8,65.84,55341.2425
2016-03-14 10:00:00,65.82,66.0,65.65,65.81,33682.867712718464,65.82,66.0,65.65,65.81,33682.8677
2016-03-14 10:30:00,65.91,66.15,65.66,65.66,39635.15754560531,65.91,66.15,65.66,65.66,39635.1575
2016-03-14 11:00:00,65.69,65.85,65.65,65.73,55466.25845133308,65.69,65.85,65.65,65.73,55466.2585
2016-03-14 11:30:00,65.72,65.75,65.54,65.55,36435.76986860569,65.72,65.75,65.54,65.55,36435.7699
2016-03-14 12:00:00,65.56,65.92,65.56,65.83,75499.42594718715,65.56,65.92,65.56,65.83,75499.4259
2016-03-14 12:30:00,65.84,65.89,65.76,65.76,35649.95535144789,65.84,65.89,65.76,65.76,35649.9554
2016-03-14 13:00:00,65.76,65.83,65.71,65.71,29136.3694348769,65.76,65.83,65.71,65.71,29136.3694
2016-03-14 13:30:00,65.71,65.72,65.56,65.58,67278.98966704938,65.71,65.72,65.56,65.58,67278.9897
2016-03-14 14:00:00,65.58,65.68,65.51,65.68,81778.28804694477,65.58,65.68,65.51,65.68,81778.288
2016-03-14 14:30:00,65.7,65.83,65.69,65.74,44171.45044010716,65.7,65.83,65.69,65.74,44171.4504
2016-03-14 15:00:00,65.75,66.06,65.71,66.03,60711.825487944894,65.75,66.06,65.71,66.03,60711.8255
2016-03-14 15:30:00,66.01,66.09,65.95,65.97,139104.4776119403,66.01,66.09,65.95,65.97,139104.4776
2016-03-15 09:30:00,65.57,66.04,65.19,65.99,42625.33486414084,65.57,66.04,65.19,65.99,42625.3349
2016-03-15 10:00:00,65.95,66.14,65.76,66.06,90144.15103967344,65.95,66.14,65.76,66.06,90144.151
2016-03-15 10:30:00,66.18,66.22,65.69,65.85,28434.74933027172,66.18,66.22,65.69,65.85,28434.7493
2016-03-15 11:00:00,65.92,65.92,65.66,65.83,51195.30552366374,65.92,65.92,65.66,65.83,51195.3055
2016-03-15 11:30:00,65.82,65.91,65.63,65.63,68123.48513841051,65.82,65.91,65.63,65.63,68123.4851
2016-03-15 12:00:00,65.63,65.76,65.59,65.7,18369.690011481056,65.63,65.76,65.59,65.7,18369.69
2016-03-15 12:30:00,65.69,65.76,65.63,65.73,30440.107156525068,65.69,65.76,65.63,65.73,30440.1072
2016-03-15 13:00:00,65.73,65.78,65.64,65.66,10460.51792320449,65.73,65.78,65.64,65.66,10460.5179
2016-03-15 13:30:00,65.66,65.76,65.64,65.64,18152.825615512185,65.66,65.76,65.64,65.64,18152.8256
2016-03-15 14:00:00,65.65,65.86,65.59,65.77,36912.871539737214,65.65,65.86,65.59,65.77,36912.8715
2016-03-15 14:30:00,65.79,65.82,65.64,65.66,22543.69179742314,65.79,65.82,65.64,65.66,22543.6918
2016-03-15 15:00:00,65.65,65.68,65.51,65.62,57430.79474422758,65.65,65.68,65.51,65.62,57430.7947
2016-03-15 15:30:00,65.6,65.69,65.49,65.68,148623.5489220564,65.6,65.69,65.49,65.68,148623.5489
2016-03-16 09:30:00,65.38,65.88,65.38,65.69,31654.54777395076,65.38,65.88,65.38,65.69,31654.5478
2016-03-16 10:00:00,65.65,65.88,65.46,65.48,119221.83952034698,65.65,65.88,65.46,65.48,119221.8395
2016-03-16 10:30:00,65.48,65.57,65.24,65.25,53162.39316239317,65.48,65.57,65.24,65.25,53162.3932
2016-03-16 11:00:00,65.22,65.24,65.17,65.2,44845.00574052813,65.22,65.24,65.17,65.2,44845.0057
2016-03-16 11:30:00,65.18,65.23,64.98,65.01,70128.84296466387,65.18,65.23,64.98,65.01,70128.843
2016-03-16 12:00:00,64.97,65.13,64.97,65.02,40727.13356295446,64.97,65.13,64.97,65.02,40727.1336
2016-03-16 12:30:00,65.04,65.06,64.92,65.02,43176.42556448527,65.04,65.06,64.92,65.02,43176.4256
2016-03-16 13:00:00,65.0,65.04,64.87,65.0,22209.465493047584,65.0,65.04,64.87,65.0,22209.4655
2016-03-16 13:30:00,64.92,65.09,64.88,64.88,50154.356423013145,64.92,65.09,64.88,64.88,50154.3564
2016-03-16 14:00:00,64.97,65.67,64.97,65.58,57795.63719862227,64.97,65.67,64.97,65.58,57795.6372
2016-03-16 14:30:00,65.67,65.68,65.44,65.52,22584.51333078199,65.67,65.68,65.44,65.52,22584.5133
2016-03-16 15:00:00,65.44,65.71,65.44,65.63,60686.31202959562,65.44,65.71,65.44,65.63,60686.312
2016-03-16 15:30:00,65.57,65.71,65.51,65.62,117196.0709274142,65.57,65.71,65.51,65.62,117196.0709
2016-03-17 09:30:00,65.5,65.55,64.9,64.94,44375.55810690139,65.5,65.55,64.9,64.94,44375.5581
2016-03-17 10:00:00,64.86,64.92,64.68,64.86,80665.90126291619,64.86,64.92,64.68,64.86,80665.9013
2016-03-17 10:30:00,64.85,64.86,64.5,64.68,63434.11149381299,64.85,64.86,64.5,64.68,63434.1115
2016-03-17 11:00:00,64.71,64.73,64.52,64.6,51746.39622400817,64.71,64.73,64.52,64.6,51746.3962
2016-03-17 11:30:00,64.58,64.73,64.49,64.61,48090.31764255645,64.58,64.73,64.49,64.61,48090.3176
2016-03-17 12:00:00,64.57,64.65,64.46,64.62,46090.06250797296,64.57,64.65,64.46,64.62,46090.0625
2016-03-17 12:30:00,64.64,64.75,64.59,64.67,46153.84615384616,64.64,64.75,64.59,64.67,46153.8462
2016-03-17 13:00:00,64.67,64.76,64.6,64.74,42918.73963515754,64.67,64.76,64.6,64.74,42918.7396
2016-03-17 13:30:00,64.7,64.81,64.68,64.74,43576.98686056896,64.7,64.81,64.68,64.74,43576.9869
2016-03-17 14:00:00,64.72,64.94,64.71,64.74,51241.22974869244,64.72,64.94,64.71,64.74,51241.2297
2016-03-17 14:30:00,64.75,64.86,64.67,64.75,74305.39609644088,64.75,64.86,64.67,64.75,74305.3961
2016-03-17 15:00:00,64.75,64.98,64.75,64.95,51218.26763617808,64.75,64.98,64.75,64.95,51218.2676
2016-03-17 15:30:00,64.95,65.01,64.9,64.92,107008.54700854702,64.95,65.01,64.9,64.92,107008.547
2016-03-18 09:30:00,65.21,65.22,64.92,65.14,397203.72496491903,65.21,65.22,64.92,65.14,397203.725
2016-03-18 10:00:00,65.14,65.55,65.01,65.55,85184.33473657355,65.14,65.55,65.01,65.55,85184.3347
2016-03-18 10:30:00,65.52,65.93,65.49,65.73,98104.35004464856,65.52,65.93,65.49,65.73,98104.35
2016-03-18 11:00:00,65.77,66.01,65.76,65.86,26944.763362673813,65.77,66.01,65.76,65.86,26944.7634
2016-03-18 11:30:00,65.84,65.91,65.81,65.87,127419.3136879704,65.84,65.91,65.81,65.87,127419.3137
2016-03-18 12:00:00,65.88,65.99,65.81,65.96,90297.23178976912,65.88,65.99,65.81,65.96,90297.2318
2016-03-18 12:30:00,65.91,65.91,65.81,65.82,24748.054598800867,65.91,65.91,65.81,65.82,24748.0546
2016-03-18 13:00:00,65.81,65.86,65.8,65.86,49764.00051026917,65.81,65.86,65.8,65.86,49764.0005
2016-03-18 13:30:00,65.84,65.84,65.61,65.7,39864.77867074882,65.84,65.84,65.61,65.7,39864.7787
2016-03-18 14:00:00,65.72,65.93,65.68,65.8,66870.7743334609,65.72,65.93,65.68,65.8,66870.7743
2016-03-18 14:30:00,65.77,65.84,65.76,65.81,30235.999489730835,65.77,65.84,65.76,65.81,30235.9995
2016-03-18 15:00:00,65.83,65.87,65.75,65.75,96578.64523536166,65.83,65.87,65.75,65.75,96578.6452
2016-03-18 15:30:00,65.75,65.84,65.65,65.7,281204.235234086,65.75,65.84,65.65,65.7,281204.2352
2016-03-21 09:30:00,65.4,65.81,65.0,65.44,44916.44342390612,65.4,65.81,65.0,65.44,44916.4434
2016-03-21 10:00:00,65.51,65.6,65.31,65.34,34545.2226049241,65.51,65.6,65.31,65.34,34545.2226
2016-03-21 10:30:00,65.31,65.53,65.27,65.28,41372.62405919123,65.31,65.53,65.27,65.28,41372.6241
2016-03-21 11:00:00,65.28,65.31,65.07,65.24,32886.84781222095,65.28,65.31,65.07,65.24,32886.8478
2016-03-21 11:30:00,65.27,65.27,65.08,65.12,13723.689246077309,65.27,65.27,65.08,65.12,13723.6892
2016-03-21 12:00:00,65.11,65.31,65.08,65.28,19135.09376195944,65.11,65.31,65.08,65.28,19135.0938
2016-03-21 12:30:00,65.27,65.38,65.26,65.33,12945.52876642429,65.27,65.38,65.26,65.33,12945.5288
2016-03-21 13:00:00,65.34,65.44,65.32,65.37,46536.54802908535,65.34,65.44,65.32,65.37,46536.548
2016-03-21 13:30:00,65.36,65.37,65.16,65.26,54708.50873835949,65.36,65.37,65.16,65.26,54708.5087
2016-03-21 14:00:00,65.3,65.5,65.26,65.5,18836.58629927287,65.3,65.5,65.26,65.5,18836.5863
2016-03-21 14:30:00,65.5,65.59,65.41,65.57,24523.53616532721,65.5,65.59,65.41,65.57,24523.5362
2016-03-21 15:00:00,65.56,65.56,65.44,65.49,29712.97359357061,65.56,65.56,65.44,65.49,29712.9736
2016-03-21 15:30:00,65.48,65.57,65.42,65.51,69123.61270570227,65.48,65.57,65.42,65.51,69123.6127
2016-03-22 09:30:00,65.48,65.49,64.91,65.39,46370.71054981503,65.48,65.49,64.91,65.39,46370.7105
2016-03-22 10:00:00,65.51,65.65,65.34,65.5,28437.300676106646,65.51,65.65,65.34,65.5,28437.3007
2016-03-22 10:30:00,65.54,65.86,65.52,65.82,43010.58808521495,65.54,65.86,65.52,65.82,43010.5881
2016-03-22 11:00:00,65.8,65.97,65.76,65.95,40510.26916698559,65.8,65.97,65.76,65.95,40510.2692
2016-03-22 11:30:00,65.94,66.0,65.86,65.91,29764.00051026917,65.94,66.0,65.86,65.91,29764.0005
2016-03-22 12:00:00,65.89,66.04,65.88,66.0,22893.226176808268,65.89,66.04,65.88,66.0,22893.2262
2016-03-22 12:30:00,66.0,66.22,65.98,66.21,35027.42696772548,66.0,66.22,65.98,66.21,35027.427
2016-03-22 13:00:00,66.22,66.37,66.2,66.35,21219.54330909555,66.22,66.37,66.2,66.35,21219.5433
2016-03-22 13:30:00,66.34,66.46,66.34,66.36,27809.669600714376,66.34,66.46,66.34,66.36,27809.6696
2016-03-22 14:00:00,66.38,66.41,66.17,66.27,40571.50146702386,66.38,66.41,66.17,66.27,40571.5015
2016-03-22 14:30:00,66.26,66.28,66.1,66.1,27840.28575073352,66.26,66.28,66.1,66.1,27840.2858
2016-03-22 15:00:00,66.1,66.11,65.99,66.01,45707.36063273377,66.1,66.11,65.99,66.01,45707.3606
2016-03-22 15:30:00,66.0,66.37,66.0,66.32,232501.59459114683,66.0,66.37,66.0,66.32,232501.5946
2016-03-23 09:30:00,66.1,66.41,65.95,66.26,33052.68529149126,66.1,66.41,65.95,66.26,33052.6853
2016-03-23 10:00:00,66.32,66.42,66.15,66.36,24217.37466513586,66.32,66.42,66.15,66.36,24217.3747
2016-03-23 10:30:00,66.36,66.53,66.3,66.52,52797.55070799848,66.36,66.53,66.3,66.52,52797.5507
2016-03-23 11:00:00,66.53,66.61,66.31,66.37,24288.81234851384,66.53,66.61,66.31,66.37,24288.8123
2016-03-23 11:30:00,66.32,66.34,66.15,66.21,27633.62673810435,66.32,66.34,66.15,66.21,27633.6267
2016-03-23 12:00:00,66.29,66.43,66.25,66.39,20533.23127949993,66.29,66.43,66.25,66.39,20533.2313
2016-03-23 12:30:00,66.4,66.46,66.33,66.4,36374.53756856742,66.4,66.46,66.33,66.4,36374.5376
2016-03-23 13:00:00,66.4,66.4,66.26,66.28,17645.107794361527,66.4,66.4,66.26,66.28,17645.1078
2016-03-23 13:30:00,66.27,66.41,66.22,66.36,32861.334353871665,66.27,66.41,66.22,66.36,32861.3344
2016-03-23 14:00:00,66.37,66.43,66.3,66.35,24633.24403622912,66.37,66.43,66.3,66.35,24633.244
2016-03-23 14:30:00,66.35,66.42,66.13,66.2,27500.9567546881,66.35,66.42,66.13,66.2,27500.9568
2016-03-23 15:00:00,66.15,66.23,65.98,66.09,52169.9196326062,66.15,66.23,65.98,66.09,52169.9196
2016-03-23 15:30:00,66.09,66.15,65.98,66.1,205584.89603265724,66.09,66.15,65.98,66.1,205584.896
2016-03-24 09:30:00,65.97,66.4,65.71,66.28,51621.3802780967,65.97,66.4,65.71,66.28,51621.3803
2016-03-24 10:00:00,66.16,66.42,66.16,66.27,15894.88455160097,66.16,66.42,66.16,66.27,15894.8846
2016-03-24 10:30:00,66.2,66.26,66.08,66.08,16810.817706340094,66.2,66.26,66.08,66.08,16810.8177
2016-03-24 11:00:00,66.12,66.12,65.8,65.87,25258.32376578645,66.12,66.12,65.8,65.87,25258.3238
2016-03-24 11:30:00,65.8,65.84,65.51,65.53,26574.818216609263,65.8,65.84,65.51,65.53,26574.8182
2016-03-24 12:00:00,65.59,65.71,65.39,65.5,22191.60607220309,65.59,65.71,65.39,65.5,22191.6061
2016-03-24 12:30:00,65.51,65.67,65.43,65.62,17780.329123612708,65.51,65.67,65.43,65.62,17780.3291
2016-03-24 13:00:00,65.62,65.75,65.55,65.64,17782.880469447635,65.62,65.75,65.55,65.64,17782.8805
2016-03-24 13:30:00,65.64,65.77,65.6,65.68,44191.86120678658,65.64,65.77,65.6,65.68,44191.8612
2016-03-24 14:00:00,65.7,65.86,65.68,65.8,62426.32988901646,65.7,65.86,65.68,65.8,62426.3299
2016-03-24 14:30:00,65.82,65.9,65.71,65.8,54134.455925500704,65.82,65.9,65.71,65.8,54134.4559
2016-03-24 15:00:00,65.8,65.87,65.75,65.8,64962.367648934814,65.8,65.87,65.75,65.8,64962.3676
2016-03-24 15:30:00,65.8,65.87,65.78,65.84,140581.70685036358,65.8,65.87,65.78,65.84,140581.7069
2016-03-28 09:30:00,66.0,66.22,65.54,65.69,40515.371858655446,66.0,66.22,65.54,65.69,40515.3719
2016-03-28 10:00:00,65.69,66.0,65.69,65.9,48478.122209465495,65.69,66.0,65.69,65.9,48478.1222
2016-03-28 10:30:00,65.9,66.0,65.78,65.8,180584.2581961985,65.9,66.0,65.78,65.8,180584.2582
2016-03-28 11:00:00,65.81,65.92,65.76,65.91,99635.15754560533,65.81,65.92,65.76,65.91,99635.1575
2016-03-28 11:30:00,65.91,66.0,65.84,66.0,22158.438576349025,65.91,66.0,65.84,66.0,22158.4386
2016-03-28 12:00:00,65.97,66.2,65.91,66.13,21586.93710932517,65.97,66.2,65.91,66.13,21586.9371
2016-03-28 12:30:00,66.11,66.23,66.07,66.15,28919.505038908024,66.11,66.23,66.07,66.15,28919.505
2016-03-28 13:00:00,66.15,66.17,66.06,66.15,18928.43474933028,66.15,66.17,66.06,66.15,18928.4347
2016-03-28 13:30:00,66.13,66.23,66.02,66.14,63176.42556448527,66.13,66.23,66.02,66.14,63176.4256
2016-03-28 14:00:00,66.16,66.27,66.12,66.27,110325.29659395332,66.16,66.27,66.12,66.27,110325.2966
2016-03-28 14:30:00,66.28,66.28,66.17,66.22,41959.43360122465,66.28,66.28,66.17,66.22,41959.4336
2016-03-28 15:00:00,66.23,66.35,66.18,66.23,50036.99451460646,66.23,66.35,66.18,66.23,50036.9945
2016-03-28 15:30:00,66.23,66.32,66.09,66.18,254917.7190968236,66.23,66.32,66.09,66.18,254917.7191
2016-03-29 09:30:00,66.16,66.41,65.66,66.41,42561.55121826764,66.16,66.41,65.66,66.41,42561.5512
2016-03-29 10:00:00,66.42,66.55,66.36,66.37,10179.86988136242,66.42,66.55,66.36,66.37,10179.8699
2016-03-29 10:30:00,66.35,66.51,66.35,66.36,12932.77203724965,66.35,66.51,66.35,66.36,12932.772
2016-03-29 11:00:00,66.39,66.51,66.29,66.47,79609.64408725603,66.39,66.51,66.29,66.47,79609.6441
2016-03-29 11:30:00,66.49,66.62,66.49,66.54,16838.8825105243,66.49,66.62,66.49,66.54,16838.8825
2016-03-29 12:00:00,66.5,66.6,66.41,66.59,21974.74167623421,66.5,66.6,66.41,66.59,21974.7417
2016-03-29 12:30:00,66.62,66.91,66.58,66.85,56229.11085597653,66.62,66.91,66.58,66.85,56229.1109
2016-03-29 13:00:00,66.88,66.98,66.82,66.96,16241.867585151169,66.88,66.98,66.82,66.96,16241.8676
2016-03-29 13:30:00,66.97,67.09,66.84,67.02,16838.8825105243,66.97,67.09,66.84,67.02,16838.8825
2016-03-29 14:00:00,66.98,67.25,66.98,67.21,36096.44087256028,66.98,67.25,66.98,67.21,36096.4409
2016-03-29 14:30:00,67.22,67.3,67.14,67.16,46273.75940808777,67.22,67.3,67.14,67.16,46273.7594
2016-03-29 15:00:00,67.15,67.32,67.14,67.27,25245.56703661181,67.15,67.32,67.14,67.27,25245.567
2016-03-29 15:30:00,67.28,67.38,67.19,67.34,95994.38703916316,67.28,67.38,67.19,67.34,95994.387
2016-03-30 09:30:00,67.6,67.86,67.43,67.76,77772.67508610792,67.6,67.86,67.43,67.76,77772.6751
2016-03-30 10:00:00,67.76,68.03,67.56,67.89,22923.8423268274,67.76,68.03,67.56,67.89,22923.8423
2016-03-30 10:30:00,67.95,68.02,67.7,67.93,79140.1964536293,67.95,68.02,67.7,67.93,79140.1965
2016-03-30 11:00:00,67.92,68.01,67.65,67.69,51424.926648807246,67.92,68.01,67.65,67.69,51424.9266
2016-03-30 11:30:00,67.69,67.88,67.51,67.67,28791.937747161628,67.69,67.88,67.51,67.67,28791.9377
2016-03-30 12:00:00,67.7,67.82,67.55,67.68,40076.54037504784,67.7,67.82,67.55,67.68,40076.5404
2016-03-30 12:30:00,67.65,67.83,67.62,67.83,22849.85329761449,67.65,67.83,67.62,67.83,22849.8533
2016-03-30 13:00:00,67.8,67.85,67.73,67.78,25493.047582599826,67.8,67.85,67.73,67.78,25493.0476
2016-03-30 13:30:00,67.78,67.78,67.64,67.67,50514.09618573798,67.78,67.78,67.64,67.67,50514.0962
2016-03-30 14:00:00,67.67,67.82,67.54,67.82,30685.03635667815,67.67,67.82,67.54,67.82,30685.0364
2016-03-30 14:30:00,67.8,67.81,67.55,67.72,43207.041714504405,67.8,67.81,67.55,67.72,43207.0417
2016-03-30 15:00:00,67.73,67.84,67.72,67.77,42148.23319300931,67.73,67.84,67.72,67.77,42148.2332
2016-03-30 15:30:00,67.75,67.84,67.72,67.76,351338.1808904197,67.75,67.84,67.72,67.76,351338.1809
2016-03-31 09:30:00,67.61,67.82,67.46,67.82,52205.63847429519,67.61,67.82,67.46,67.82,52205.6385
2016-03-31 10:00:00,67.83,67.85,67.49,67.65,55928.05204745504,67.83,67.85,67.49,67.65,55928.052
2016-03-31 10:30:00,67.65,67.79,67.6,67.71,54955.989284347495,67.65,67.79,67.6,67.71,54955.9893
2016-03-31 11:00:00,67.76,67.85,67.68,67.69,28097.97168006124,67.76,67.85,67.68,67.69,28097.9717
2016-03-31 11:30:00,67.75,67.78,67.64,67.71,80995.0248756219,67.75,67.78,67.64,67.71,80995.0249
2016-03-31 12:00:00,67.75,67.93,67.67,67.69,47944.89092996556,67.75,67.93,67.67,67.69,47944.8909
2016-03-31 12:30:00,67.72,67.81,67.69,67.76,15818.344176553132,67.72,67.81,67.69,67.76,15818.3442
2016-03-31 13:00:00,67.72,67.73,67.49,67.51,37272.61130246205,67.72,67.73,67.49,67.51,37272.6113
2016-03-31 13:30:00,67.45,67.51,67.29,67.33,15361.653272101034,67.45,67.51,67.29,67.33,15361.6533
2016-03-31 14:00:00,67.33,67.46,67.18,67.36,60196.453629289455,67.33,67.46,67.18,67.36,60196.4536
2016-03-31 14:30:00,67.38,67.42,67.21,67.35,39923.45962495216,67.38,67.42,67.21,67.35,39923.4596
2016-03-31 15:00:00,67.34,67.54,67.33,67.51,54984.0540885317,67.34,67.54,67.33,67.51,54984.0541
2016-03-31 15:30:00,67.53,67.7,67.45,67.66,315399.923459625,67.53,67.7,67.45,67.66,315399.9235
2016-04-01 09:30:00,67.4,67.56,67.04,67.47,206148.7434621763,67.4,67.56,67.04,67.47,206148.7435
2016-04-01 10:00:00,67.45,67.81,67.4,67.65,30167.11315218778,67.45,67.81,67.4,67.65,30167.1132
2016-04-01 10:30:00,67.68,67.79,67.51,67.65,33932.899604541395,67.68,67.79,67.51,67.65,33932.8996
2016-04-01 11:00:00,67.59,67.65,67.49,67.59,35361.65327210104,67.59,67.65,67.49,67.59,35361.6533
2016-04-01 11:30:00,67.53,67.6,67.27,67.37,16525.06697282817,67.53,67.6,67.27,67.37,16525.067
2016-04-01 12:00:00,67.38,67.39,67.11,67.18,19344.304120423523,67.38,67.39,67.11,67.18,19344.3041
2016-04-01 12:30:00,67.17,67.29,67.09,67.25,30991.1978568695,67.17,67.29,67.09,67.25,30991.1979
2016-04-01 13:00:00,67.24,67.29,67.17,67.18,23957.137389973213,67.24,67.29,67.17,67.18,23957.1374
2016-04-01 13:30:00,67.23,67.49,67.22,67.45,41816.558234468685,67.23,67.49,67.22,67.45,41816.5582
2016-04-01 14:00:00,67.47,67.61,67.47,67.57,19926.01097078709,67.47,67.61,67.47,67.57,19926.011
2016-04-01 14:30:00,67.57,67.8,67.56,67.72,28399.030488582728,67.57,67.8,67.56,67.72,28399.0305
2016-04-01 15:00:00,67.72,67.78,67.58,67.64,44566.90904452099,67.72,67.78,67.58,67.64,44566.909
2016-04-01 15:30:00,67.66,67.94,67.65,67.76,172690.39418293152,67.66,67.94,67.65,67.76,172690.3942
2016-04-04 09:30:00,67.69,67.86,67.32,67.57,33460.90062507973,67.69,67.86,67.32,67.57,33460.9006
2016-04-04 10:00:00,67.61,67.71,67.52,67.57,31968.36331164689,67.61,67.71,67.52,67.57,31968.3633
2016-04-04 10:30:00,67.59,67.6,67.34,67.34,55154.994259471874,67.59,67.6,67.34,67.34,55154.9943
2016-04-04 11:00:00,67.34,67.45,67.34,67.39,44508.22809031764,67.34,67.45,67.34,67.39,44508.2281
2016-04-04 11:30:00,67.38,67.49,67.34,67.4,21533.358846791685,67.38,67.49,67.34,67.4,21533.3588
2016-04-04 12:00:00,67.39,67.69,67.38,67.68,39137.64510779437,67.39,67.69,67.38,67.68,39137.6451
2016-04-04 12:30:00,67.69,67.77,67.6,67.61,23990.30488582728,67.69,67.77,67.6,67.61,23990.3049
2016-04-04 13:00:00,67.64,67.71,67.56,67.71,16106.646255899988,67.64,67.71,67.56,67.71,16106.6463
2016-04-04 13:30:00,67.71,67.84,67.68,67.68,38591.65709911979,67.71,67.84,67.68,67.68,38591.6571
2016-04-04 14:00:00,67.71,67.71,67.61,67.68,18032.91236127057,67.71,67.71,67.61,67.68,18032.9124
2016-04-04 14:30:00,67.7,67.73,67.59,67.65,70917.20882765659,67.7,67.73,67.59,67.65,70917.2088
2016-04-04 15:00:00,67.68,67.68,67.54,67.54,29955.351447888763,67.68,67.68,67.54,67.54,29955.3514
2016-04-04 15:30:00,67.55,67.63,67.48,67.51,162028.3199387677,67.55,67.63,67.48,67.51,162028.3199
2016-04-05 09:30:00,67.28,67.52,67.03,67.17,65227.70761576732,67.28,67.52,67.03,67.17,65227.7076
2016-04-05 10:00:00,67.34,67.41,67.07,67.16,41558.87230514096,67.34,67.41,67.07,67.16,41558.8723
2016-04-05 10:30:00,67.16,67.16,66.72,66.78,81893.09860951653,67.16,67.16,66.72,66.78,81893.0986
2016-04-05 11:00:00,66.76,67.04,66.68,67.0,19303.48258706468,66.76,67.04,66.68,67.0,19303.4826
2016-04-05 11:30:00,67.03,67.09,66.7,66.75,14040.056129608369,67.03,67.09,66.7,66.75,14040.0561
2016-04-05 12:00:00,66.75,66.91,66.46,66.61,60469.44763362674,66.75,66.91,66.46,66.61,60469.4476
2016-04-05 12:30:00,66.62,66.69,66.44,66.54,38900.36994514606,66.62,66.69,66.44,66.54,38900.3699
2016-04-05 13:00:00,66.49,66.7,66.44,66.69,27146.31968363312,66.49,66.7,66.44,66.69,27146.3197
2016-04-05 13:30:00,66.71,66.74,66.61,66.68,49345.57979334099,66.71,66.74,66.61,66.68,49345.5798
2016-04-05 14:00:00,66.67,66.67,66.53,66.6,22127.82242632989,66.67,66.67,66.53,66.6,22127.8224
2016-04-05 14:30:00,66.6,66.7,66.55,66.68,22803.92907258579,66.6,66.7,66.55,66.68,22803.9291
2016-04-05 15:00:00,66.65,66.66,66.48,66.58,35167.75098864651,66.65,66.66,66.48,66.58,35167.751
2016-04-05 15:30:00,66.58,66.62,66.38,66.41,186355.40247480548,66.58,66.62,66.38,66.41,186355.4025
2016-04-06 09:30:00,66.29,66.89,66.24,66.69,51047.32746523792,66.29,66.89,66.24,66.69,51047.3275
2016-04-06 10:00:00,66.69,66.89,66.66,66.74,27595.35655058044,66.69,66.89,66.66,66.74,27595.3566
2016-04-06 10:30:00,66.82,66.95,66.62,66.89,67455.0325296594,66.82,66.95,66.62,66.89,67455.0325
2016-04-06 11:00:00,66.88,66.94,66.76,66.89,39869.88136241868,66.88,66.94,66.76,66.89,39869.8814
2016-04-06 11:30:00,66.84,66.97,66.76,66.78,34057.91555045287,66.84,66.97,66.76,66.78,34057.9156
2016-04-06 12:00:00,66.82,66.83,66.66,66.77,33422.63043755581,66.82,66.83,66.66,66.77,33422.6304
2016-04-06 12:30:00,66.8,66.88,66.78,66.83,24237.78543181528,66.8,66.88,66.78,66.83,24237.7854
2016-04-06 13:00:00,66.83,66.97,66.78,66.96,47776.50210486032,66.83,66.97,66.78,66.96,47776.5021
2016-04-06 13:30:00,66.93,67.0,66.86,66.87,34708.50873835949,66.93,67.0,66.86,66.87,34708.5087
2016-04-06 14:00:00,66.89,66.91,66.64,66.83,53432.835820895525,66.89,66.91,66.64,66.83,53432.8358
2016-04-06 14:30:00,66.82,66.87,66.67,66.77,85919.1223370328,66.82,66.87,66.67,66.77,85919.1223
2016-04-06 15:00:00,66.79,67.09,66.77,67.02,82109.96300548539,66.79,67.09,66.77,67.02,82109.963
2016-04-06 15:30:00,66.99,67.23,66.98,67.19,219573.92524556705,66.99,67.23,66.98,67.19,219573.9252
2016-04-07 09:30:00,66.97,67.14,66.8,67.01,20523.025896160227,66.97,67.14,66.8,67.01,20523.0259
2016-04-07 10:00:00,67.01,67.02,66.59,66.76,29085.34251817834,67.01,67.02,66.59,66.76,29085.3425
2016-04-07 10:30:00,66.7,66.74,66.47,66.56,17308.33014415104,66.7,66.74,66.47,66.56,17308.3301
2016-04-07 11:00:00,66.56,66.56,66.31,66.43,14601.352213292512,66.56,66.56,66.31,66.43,14601.3522
2016-04-07 11:30:00,66.48,66.62,66.47,66.55,9970.65952289833,66.48,66.62,66.47,66.55,9970.6595
2016-04-07 12:00:00,66.55,66.55,66.29,66.35,43855.08355657609,66.55,66.55,66.29,66.35,43855.0836
2016-04-07 12:30:00,66.33,66.35,66.2,66.33,38507.46268656717,66.33,66.35,66.2,66.33,38507.4627
2016-04-07 13:00:00,66.31,66.42,66.23,66.24,19948.973083301444,66.31,66.42,66.23,66.24,19948.9731
2016-04-07 13:30:00,66.23,66.38,65.99,66.11,33782.37020028065,66.23,66.38,65.99,66.11,33782.3702
2016-04-07 14:00:00,66.15,66.15,65.82,65.89,42388.05970149254,66.15,66.15,65.82,65.89,42388.0597
2016-04-07 14:30:00,65.91,65.98,65.8,65.83,26692.180125015948,65.91,65.98,65.8,65.83,26692.1801
2016-04-07 15:00:00,65.82,66.09,65.78,66.04,79584.13062890676,65.82,66.09,65.78,66.04,79584.1306
2016-04-07 15:30:00,66.02,66.27,66.0,66.08,241017.98698813625,66.02,66.27,66.0,66.08,241017.987
2016-04-08 09:30:00,66.23,66.49,66.2,66.42,32861.334353871665,66.23,66.49,66.2,66.42,32861.3344
2016-04-08 10:00:00,66.35,66.47,66.15,66.22,40158.183441765534,66.35,66.47,66.15,66.22,40158.1834
2016-04-08 10:30:00,66.29,66.29,65.91,66.03,19326.444699579028,66.29,66.29,65.91,66.03,19326.4447
2016-04-08 11:00:00,66.09,66.28,65.92,66.05,46822.29876259728,66.09,66.28,65.92,66.05,46822.2988
2016-04-08 11:30:00,66.04,66.06,65.87,66.05,26789.131266743207,66.04,66.06,65.87,66.05,26789.1313
2016-04-08 12:00:00,66.09,66.09,65.88,66.0,59586.68197474168,66.09,66.09,65.88,66.0,59586.682
2016-04-08 12:30:00,65.93,66.11,65.93,66.11,28478.12220946549,65.93,66.11,65.93,66.11,28478.1222
2016-04-08 13:00:00,66.12,66.13,65.89,66.04,22612.5781349662,66.12,66.13,65.89,66.04,22612.5781
2016-04-08 13:30:00,66.06,66.24,66.02,66.24,22638.09159331548,66.06,66.24,66.02,66.24,22638.0916
2016-04-08 14:00:00,66.24,66.24,66.07,66.16,28302.07934685547,66.24,66.24,66.07,66.16,28302.0793
2016-04-08 14:30:00,66.17,66.17,65.94,66.1,18543.181528256155,66.17,66.17,65.94,66.1,18543.1815
2016-04-08 15:00:00,66.08,66.1,65.89,65.98,22911.085597652764,66.08,66.1,65.89,65.98,22911.0856
2016-04-08 15:30:00,65.98,66.06,65.83,65.84,265600.2041076668,65.98,66.06,65.83,65.84,265600.2041
2016-04-11 09:30:00,66.22,66.31,65.51,65.61,43959.688735808144,66.22,66.31,65.51,65.61,43959.6887
2016-04-11 10:00:00,65.58,65.97,65.38,65.44,39510.14159969384,65.58,65.97,65.38,65.44,39510.1416
2016-04-11 10:30:00,65.42,65.53,65.2,65.31,49628.77918101799,65.42,65.53,65.2,65.31,49628.7792
2016-04-11 11:00:00,65.25,65.44,65.24,65.43,63783.64587319812,65.25,65.44,65.24,65.43,63783.6459
2016-04-11 11:30:00,65.4,65.4,65.16,65.35,30197.72930220692,65.4,65.4,65.16,65.35,30197.7293
2016-04-11 12:00:00,65.35,65.58,65.31,65.57,18374.79270315092,65.35,65.58,65.31,65.57,18374.7927
2016-04-11 12:30:00,65.57,65.57,65.34,65.46,34759.53565505805,65.57,65.57,65.34,65.46,34759.5357
2016-04-11 13:00:00,65.47,65.51,65.26,65.26,40119.91325424161,65.47,65.51,65.26,65.26,40119.9133
2016-04-11 13:30:00,65.26,65.37,65.26,65.3,34933.02717183314,65.26,65.37,65.26,65.3,34933.0272
2016-04-11 14:00:00,65.39,65.5,65.28,65.44,37254.75188161756,65.39,65.5,65.28,65.44,37254.7519
2016-04-11 14:30:00,65.43,65.54,65.33,65.48,52187.7790534507,65.43,65.54,65.33,65.48,52187.7791
2016-04-11 15:00:00,65.48,65.48,65.22,65.22,72029.59561168517,65.48,65.48,65.22,65.22,72029.5956
2016-04-11 15:30:00,65.21,65.34,65.11,65.3,181875.23918867204,65.21,65.34,65.11,65.3,181875.2392
2016-04-12 09:30:00,65.44,65.62,65.31,65.32,28399.030488582728,65.44,65.62,65.31,65.32,28399.0305
2016-04-12 10:00:00,65.31,65.4,64.93,65.29,29417.01747671897,65.31,65.4,64.93,65.29,29417.0175
2016-04-12 10:30:00,65.2,65.81,65.19,65.77,64480.16328613344,65.2,65.81,65.19,65.77,64480.1633
2016-04-12 11:00:00,65.8,65.98,65.67,65.83,40484.75570863631,65.8,65.98,65.67,65.83,40484.7557
2016-04-12 11:30:00,65.84,65.9,65.62,65.81,119765.27618318664,65.84,65.9,65.62,65.81,119765.2762
2016-04-12 12:00:00,65.8,65.85,65.65,65.77,52113.79002423779,65.8,65.85,65.65,65.77,52113.79
2016-04-12 12:30:00,65.8,65.91,65.74,65.81,34899.85967597908,65.8,65.91,65.74,65.81,34899.8597
2016-04-12 13:00:00,65.82,65.89,65.72,65.83,23115.193264447,65.82,65.89,65.72,65.83,23115.1933
2016-04-12 13:30:00,65.81,65.95,65.81,65.95,20676.1066462559,65.81,65.95,65.81,65.95,20676.1066
2016-04-12 14:00:00,65.92,65.98,65.84,65.93,38410.51154483991,65.92,65.98,65.84,65.93,38410.5115
2016-04-12 14:30:00,65.93,66.02,65.88,66.0,20102.05383339712,65.93,66.02,65.88,66.0,20102.0538
2016-04-12 15:00:00,65.97,66.11,65.96,66.06,52220.94654930476,65.97,66.11,65.96,66.06,52220.9465
2016-04-12 15:30:00,66.05,66.15,65.96,66.0,96497.00216864396,66.05,66.15,65.96,66.0,96497.0022
2016-04-13 09:30:00,66.42,66.58,66.03,66.15,57933.409873708384,66.42,66.58,66.03,66.15,57933.4099
2016-04-13 10:00:00,66.14,66.24,65.97,66.04,55331.0371220819,66.14,66.24,65.97,66.04,55331.0371
2016-04-13 10:30:00,65.95,66.16,65.91,66.04,31128.97053195561,65.95,66.16,65.91,66.04,31128.9705
2016-04-13 11:00:00,66.06,66.29,66.0,66.24,30105.880852149512,66.06,66.29,66.0,66.24,30105.8809
2016-04-13 11:30:00,66.24,66.37,65.91,66.08,48052.04745503253,66.24,66.37,65.91,66.08,48052.0475
2016-04-13 12:00:00,66.07,66.16,66.03,66.06,28562.31662201812,66.07,66.16,66.03,66.06,28562.3166
2016-04-13 12:30:00,66.05,66.07,66.02,66.03,31256.537823702005,66.05,66.07,66.02,66.03,31256.5378
2016-04-13 13:00:00,66.01,66.09,66.0,66.07,20066.33499170813,66.01,66.09,66.0,66.07,20066.335
2016-04-13 13:30:00,66.05,66.31,66.05,66.31,28626.10026789132,66.05,66.31,66.05,66.31,28626.1003
2016-04-13 14:00:00,66.31,66.4,66.25,66.26,23431.56014797806,66.31,66.4,66.25,66.26,23431.5601
2016-04-13 14:30:00,66.28,66.35,66.27,66.27,15838.754943232556,66.28,66.35,66.27,66.27,15838.7549
2016-04-13 15:00:00,66.27,66.47,66.27,66.42,57277.713994131904,66.27,66.47,66.27,66.42,57277.714
2016-04-13 15:30:00,66.41,66.46,66.36,66.4,140221.96708763874,66.41,66.46,66.36,66.4,140221.9671
2016-04-14 09:30:00,66.43,66.44,66.04,66.21,75114.17272611303,66.43,66.44,66.04,66.21,75114.1727
2016-04-14 10:00:00,66.26,66.3,66.1,66.25,20461.793596121955,66.26,66.3,66.1,66.25,20461.7936
2016-04-14 10:30:00,66.29,66.34,66.22,66.31,33639.49483352469,66.29,66.34,66.22,66.31,33639.4948
2016-04-14 11:00:00,66.28,66.28,66.15,66.2,23809.15933154739,66.28,66.28,66.15,66.2,23809.1593
2016-04-14 11:30:00,66.23,66.42,66.23,66.28,32402.092103584644,66.23,66.42,66.23,66.28,32402.0921
2016-04-14 12:00:00,66.33,66.38,66.25,66.38,35208.57252200536,66.33,66.38,66.25,66.38,35208.5725
2016-04-14 12:30:00,66.37,66.53,66.33,66.49,72261.7680826636,66.37,66.53,66.33,66.49,72261.7681
2016-04-14 13:00:00,66.44,66.56,66.43,66.51,12756.729174639622,66.44,66.56,66.43,66.51,12756.7292
2016-04-14 13:30:00,66.49,66.56,66.44,66.51,10715.652506697284,66.49,66.56,66.44,66.51,10715.6525
2016-04-14 14:00:00,66.51,66.54,66.47,66.5,19823.95713738997,66.51,66.54,66.47,66.5,19823.9571
2016-04-14 14:30:00,66.5,66.6,66.44,66.55,27656.588850618704,66.5,66.6,66.44,66.55,27656.5889
2016-04-14 15:00:00,66.58,66.68,66.55,66.63,112664.88072458222,66.58,66.68,66.55,66.63,112664.8807
2016-04-14 15:30:00,66.64,66.66,66.43,66.47,82500.31891822937,66.64,66.66,66.43,66.47,82500.3189
2016-04-15 09:30:00,66.54,66.56,66.16,66.37,106044.13828294426,66.54,66.56,66.16,66.37,106044.1383
2016-04-15 10:00:00,66.38,66.41,66.22,66.27,13266.998341625207,66.38,66.41,66.22,66.27,13266.9983
2016-04-15 10:30:00,66.28,66.39,66.21,66.28,34412.55262150785,66.28,66.39,66.21,66.28,34412.5526
2016-04-15 11:00:00,66.3,66.4,66.23,66.39,28518.94374282434,66.3,66.4,66.23,66.39,28518.9437
2016-04-15 11:30:00,66.4,66.4,66.27,66.27,11225.921673682868,66.4,66.4,66.27,66.27,11225.9217
2016-04-15 12:00:00,66.27,66.3,66.2,66.24,17678.275290215588,66.27,66.3,66.2,66.24,17678.2753
2016-04-15 12:30:00,66.26,66.29,66.16,66.18,34029.85074626866,66.26,66.29,66.16,66.18,34029.8507
2016-04-15 13:00:00,66.24,66.41,66.18,66.41,13649.700216864396,66.24,66.41,66.18,66.41,13649.7002
2016-04-15 13:30:00,66.4,66.42,66.29,66.29,8858.272738869755,66.4,66.42,66.29,66.29,8858.2727
2016-04-15 14:00:00,66.31,66.42,66.31,66.4,29751.24378109453,66.31,66.42,66.31,66.4,29751.2438
2016-04-15 14:30:00,66.38,66.58,66.36,66.58,33305.26852914913,66.38,66.58,66.36,66.58,33305.2685
2016-04-15 15:00:00,66.58,66.64,66.54,66.59,30503.890802398266,66.58,66.64,66.54,66.59,30503.8908
2016-04-15 15:30:00,66.63,66.66,66.47,66.62,90100.77816047966,66.63,66.66,66.47,66.62,90100.7782
2016-04-18 09:30:00,66.43,66.85,66.43,66.78,35703.53361398137,66.43,66.85,66.43,66.78,35703.5336
2016-04-18 10:00:00,66.85,66.97,66.73,66.94,71253.98647786707,66.85,66.97,66.73,66.94,71253.9865
2016-04-18 10:30:00,66.95,67.32,66.95,67.27,40793.46855466258,66.95,67.32,66.95,67.27,40793.4686
2016-04-18 11:00:00,67.23,67.24,67.04,67.17,17910.44776119403,67.23,67.24,67.04,67.17,17910.4478
2016-04-18 11:30:00,67.16,67.2,67.12,67.15,30968.23574435515,67.16,67.2,67.12,67.15,30968.2357
2016-04-18 12:00:00,67.15,67.28,67.15,67.15,29850.74626865672,67.15,67.28,67.15,67.15,29850.7463
2016-04-18 12:30:00,67.16,67.25,67.11,67.16,71830.5906365608,67.16,67.25,67.11,67.16,71830.5906
2016-04-18 13:00:00,67.16,67.26,67.15,67.21,29085.34251817834,67.16,67.26,67.15,67.21,29085.3425
2016-04-18 13:30:00,67.22,67.41,67.2,67.37,25878.300803673937,67.22,67.41,67.2,67.37,25878.3008
2016-04-18 14:00:00,67.38,67.39,67.26,67.36,47921.92881745121,67.38,67.39,67.26,67.36,47921.9288
2016-04-18 14:30:00,67.37,67.51,67.35,67.48,42561.55121826764,67.37,67.51,67.35,67.48,42561.5512
2016-04-18 15:00:00,67.47,67.54,67.44,67.54,36800.61232300039,67.47,67.54,67.44,67.54,36800.6123
2016-04-18 15:30:00,67.54,67.6,67.51,67.56,108023.98265084832,67.54,67.6,67.51,67.56,108023.9827
2016-04-19 09:30:00,67.85,67.85,67.58,67.72,39091.72088276566,67.85,67.85,67.58,67.72,39091.7209
2016-04-19 10:00:00,67.73,67.8,67.63,67.7,65628.268911851,67.73,67.8,67.63,67.7,65628.2689
2016-04-19 10:30:00,67.68,67.8,67.32,67.8,28776.629672152063,67.68,67.8,67.32,67.8,28776.6297
2016-04-19 11:00:00,67.73,67.77,67.45,67.47,15757.111876514862,67.73,67.77,67.45,67.47,15757.1119
2016-04-19 11:30:00,67.49,67.64,67.31,67.32,40964.40872560276,67.49,67.64,67.31,67.32,40964.4087
2016-04-19 12:00:00,67.32,67.43,67.32,67.36,25003.18918229366,67.32,67.43,67.32,67.36,25003.1892
2016-04-19 12:30:00,67.36,67.51,67.33,67.41,34907.513713483866,67.36,67.51,67.33,67.41,34907.5137
2016-04-19 13:00:00,67.4,67.56,67.4,67.46,31208.06225283837,67.4,67.56,67.4,67.46,31208.0623
2016-04-19 13:30:00,67.46,67.47,67.35,67.39,15376.961347110602,67.46,67.47,67.35,67.39,15376.9613
2016-04-19 14:00:00,67.39,67.49,67.38,67.43,20847.04681719607,67.39,67.49,67.38,67.43,20847.0468
2016-04-19 14:30:00,67.39,67.42,67.19,67.19,23862.73759408088,67.39,67.42,67.19,67.19,23862.7376
2016-04-19 15:00:00,67.17,67.25,67.14,67.2,28256.155121826763,67.17,67.25,67.14,67.2,28256.1551
2016-04-19 15:30:00,67.22,67.31,67.16,67.29,95481.56652634263,67.22,67.31,67.16,67.29,95481.5665
2016-04-20 09:30:00,67.34,67.53,66.28,67.22,39441.25526215079,67.34,67.53,66.28,67.22,39441.2553
2016-04-20 10:00:00,67.22,67.23,67.02,67.13,20836.84143385636,67.22,67.23,67.02,67.13,20836.8414
2016-04-20 10:30:00,67.17,67.2,66.73,66.86,28822.553897180765,67.17,67.2,66.73,66.86,28822.5539
2016-04-20 11:00:00,66.85,67.27,66.84,67.25,14874.3462176298,66.85,67.27,66.84,67.25,14874.3462
2016-04-20 11:30:00,67.28,67.29,67.14,67.14,25480.290853425184,67.28,67.29,67.14,67.14,25480.2909
2016-04-20 12:00:00,67.2,67.24,67.15,67.17,6633.499170812604,67.2,67.24,67.15,67.17,6633.4992
2016-04-20 12:30:00,67.17,67.24,67.16,67.21,11481.05625717566,67.17,67.24,67.16,67.21,11481.0563
2016-04-20 13:00:00,67.23,67.24,67.16,67.24,29766.55185610409,67.23,67.24,67.16,67.24,29766.5519
2016-04-20 13:30:00,67.25,67.25,67.18,67.21,42528.38372241358,67.25,67.25,67.18,67.21,42528.3837
2016-04-20 14:00:00,67.21,67.31,67.17,67.3,39331.54739124889,67.21,67.31,67.17,67.3,39331.5474
2016-04-20 14:30:00,67.34,67.66,67.34,67.62,26033.932899604544,67.34,67.66,67.34,67.62,26033.9329
2016-04-20 15:00:00,67.63,67.7,67.46,67.5,19464.21737466513,67.63,67.7,67.46,67.5,19464.2174
2016-04-20 15:30:00,67.47,67.47,67.27,67.35,61303.73772164817,67.47,67.47,67.27,67.35,61303.7377
2016-04-21 09:30:00,67.23,67.23,66.71,66.73,41913.50937619594,67.23,67.23,66.71,66.73,41913.5094
2016-04-21 10:00:00,66.75,67.08,66.58,67.05,85809.41446613088,66.75,67.08,66.58,67.05,85809.4145
2016-04-21 10:30:00,66.98,67.44,66.98,67.42,46988.13624186759,66.98,67.44,66.98,67.42,46988.1362
2016-04-21 11:00:00,67.42,67.47,67.04,67.17,41834.41765531318,67.42,67.47,67.04,67.17,41834.4177
2016-04-21 11:30:00,67.12,67.17,66.87,66.89,45197.09146574818,67.12,67.17,66.87,66.89,45197.0915
2016-04-21 12:00:00,66.89,66.94,66.71,66.72,45544.07449929838,66.89,66.94,66.71,66.72,45544.0745
2016-04-21 12:30:00,66.71,66.88,66.71,66.8,19658.11965811966,66.71,66.88,66.71,66.8,19658.1197
2016-04-21 13:00:00,66.85,66.85,66.67,66.67,12695.496874601353,66.85,66.85,66.67,66.67,12695.4969
2016-04-21 13:30:00,66.63,66.79,66.48,66.49,38548.28421992601,66.63,66.79,66.48,66.49,38548.2842
2016-04-21 14:00:00,66.46,66.56,66.42,66.55,29955.351447888763,66.46,66.56,66.42,66.55,29955.3514
2016-04-21 14:30:00,66.54,66.55,66.29,66.38,30299.78313560404,66.54,66.55,66.29,66.38,30299.7831
2016-04-21 15:00:00,66.38,66.51,66.33,66.35,32996.555683122846,66.38,66.51,66.33,66.35,32996.5557
2016-04-21 15:30:00,66.36,66.68,66.29,66.65,182579.4106391121,66.36,66.68,66.29,66.65,182579.4106
2016-04-22 09:30:00,66.69,67.08,66.64,66.67,41668.58017604287,66.69,67.08,66.64,66.67,41668.5802
2016-04-22 10:00:00,66.72,66.73,66.44,66.62,22880.469447633623,66.72,66.73,66.44,66.62,22880.4694
2016-04-22 10:30:00,66.67,66.67,66.36,66.49,36254.62431432581,66.67,66.67,66.36,66.49,36254.6243
2016-04-22 11:00:00,66.53,66.58,66.44,66.48,16573.542543691798,66.53,66.58,66.44,66.48,16573.5425
2016-04-22 11:30:00,66.55,66.68,66.55,66.68,9822.68146447251,66.55,66.68,66.55,66.68,9822.6815
2016-04-22 12:00:00,66.65,66.88,66.58,66.75,18869.75379512693,66.65,66.88,66.58,66.75,18869.7538
2016-04-22 12:30:00,66.69,66.77,66.65,66.69,10991.1978568695,66.69,66.77,66.65,66.69,10991.1979
2016-04-22 13:00:00,66.71,66.86,66.69,66.82,17731.853552749075,66.71,66.86,66.69,66.82,17731.8536
2016-04-22 13:30:00,66.82,67.04,66.81,66.95,20921.03584640898,66.82,67.04,66.81,66.95,20921.0358
2016-04-22 14:00:00,66.98,67.01,66.78,66.92,26207.424416379643,66.98,67.01,66.78,66.92,26207.4244
2016-04-22 14:30:00,67.0,67.08,66.9,66.9,24753.157290470725,67.0,67.08,66.9,66.9,24753.1573
2016-04-22 15:00:00,66.93,66.97,66.82,66.92,16838.8825105243,66.93,66.97,66.82,66.92,16838.8825
2016-04-22 15:30:00,66.93,67.0,66.8,66.96,53915.0401836969,66.93,67.0,66.8,66.96,53915.0402
2016-04-25 09:30:00,67.42,67.46,66.86,66.88,53149.636433218526,67.42,67.46,66.86,66.88,53149.6364
2016-04-25 10:00:00,66.97,67.25,66.76,66.88,17341.497640005102,66.97,67.25,66.76,66.88,17341.4976
2016-04-25 10:30:00,66.87,67.27,66.87,67.23,38402.85750733512,66.87,67.27,66.87,67.23,38402.8575
2016-04-25 11:00:00,67.16,67.27,66.88,67.22,67355.5300420972,67.16,67.27,66.88,67.22,67355.53
2016-04-25 11:30:00,67.19,67.31,66.96,67.25,18923.332057660416,67.19,67.31,66.96,67.25,18923.3321
2016-04-25 12:00:00,67.24,67.34,67.24,67.31,31771.909682357444,67.24,67.34,67.24,67.31,31771.9097
2016-04-25 12:30:00,67.34,67.49,67.24,67.46,28702.64064293915,67.34,67.49,67.24,67.46,28702.6406
2016-04-25 13:00:00,67.38,67.51,67.35,67.45,20283.199387677,67.38,67.51,67.35,67.45,20283.1994
2016-04-25 13:30:00,67.42,67.47,67.34,67.44,31108.559765276183,67.42,67.47,67.34,67.44,31108.5598
2016-04-25 14:00:00,67.42,67.43,67.17,67.27,28633.75430539609,67.42,67.43,67.17,67.27,28633.7543
2016-04-25 14:30:00,67.26,67.35,67.18,67.3,26373.26189564996,67.26,67.35,67.18,67.3,26373.2619
2016-04-25 15:00:00,67.3,67.3,67.08,67.24,37448.65416507208,67.3,67.3,67.08,67.24,37448.6542
2016-04-25 15:30:00,67.19,67.5,67.18,67.48,154953.43793851256,67.19,67.5,67.18,67.48,154953.4379
2016-04-26 09:30:00,67.49,68.19,67.25,68.06,70317.64255644853,67.49,68.19,67.25,68.06,70317.6426
2016-04-26 10:00:00,68.04,68.11,67.65,67.65,59757.62214568185,68.04,68.11,67.65,67.65,59757.6221
2016-04-26 10:30:00,67.69,67.88,67.65,67.7,40145.426712590895,67.69,67.88,67.65,67.7,40145.4267
2016-04-26 11:00:00,67.7,67.87,67.64,67.79,16800.612323000383,67.7,67.87,67.64,67.79,16800.6123
2016-04-26 11:30:00,67.78,67.85,67.7,67.76,9105.753284857765,67.78,67.85,67.7,67.76,9105.7533
2016-04-26 12:00:00,67.75,67.95,67.73,67.89,22148.23319300932,67.75,67.95,67.73,67.89,22148.2332
2016-04-26 12:30:00,67.87,67.87,67.69,67.69,18456.435769868607,67.87,67.87,67.69,67.69,18456.4358
2016-04-26 13:00:00,67.7,67.71,67.59,67.61,9950.248756218904,67.7,67.71,67.59,67.61,9950.2488
2016-04-26 13:30:00,67.64,67.64,67.4,67.48,27814.77229238424,67.64,67.64,67.4,67.48,27814.7723
2016-04-26 14:00:00,67.47,67.57,67.43,67.43,13522.132925118,67.47,67.57,67.43,67.43,13522.1329
2016-04-26 14:30:00,67.43,67.6,67.43,67.48,11998.97946166603,67.43,67.6,67.43,67.48,11998.9795
2016-04-26 15:00:00,67.5,67.55,67.47,67.53,19022.83454522261,67.5,67.55,67.47,67.53,19022.8345
2016-04-26 15:30:00,67.56,67.58,67.41,67.51,59221.839520346985,67.56,67.58,67.41,67.51,59221.8395
2016-04-27 09:30:00,67.7,67.8,67.45,67.64,38510.01403240209,67.7,67.8,67.45,67.64,38510.014
2016-04-27 10:00:00,67.75,67.8,67.25,67.34,7654.037504783774,67.75,67.8,67.25,67.34,7654.0375
2016-04-27 10:30:00,67.21,67.62,67.12,67.61,73159.84181655824,67.21,67.62,67.12,67.61,73159.8418
2016-04-27 11:00:00,67.47,67.59,67.42,67.59,10715.652506697284,67.47,67.59,67.42,67.59,10715.6525
2016-04-27 11:30:00,67.52,67.71,67.42,67.57,19727.005995662712,67.52,67.71,67.42,67.57,19727.006
2016-04-27 12:00:00,67.62,67.83,67.48,67.79,42439.0866181911,67.62,67.83,67.48,67.79,42439.0866
2016-04-27 12:30:00,67.81,68.0,67.74,67.92,30896.79806097717,67.81,68.0,67.74,67.92,30896.7981
2016-04-27 13:00:00,67.92,67.99,67.75,67.96,25401.199132542417,67.92,67.99,67.75,67.96,25401.1991
2016-04-27 13:30:00,67.97,68.14,67.92,68.01,31777.0123740273,67.97,68.14,67.92,68.01,31777.0124
2016-04-27 14:00:00,67.99,68.18,67.68,68.01,47143.76833779819,67.99,68.18,67.68,68.01,47143.7683
2016-04-27 14:30:00,67.98,68.18,67.87,68.13,49082.791172343415,67.98,68.18,67.87,68.13,49082.7912
2016-04-27 15:00:00,68.13,68.4,68.06,68.38,72389.33537441,68.13,68.4,68.06,68.38,72389.3354
2016-04-27 15:30:00,68.34,68.42,68.16,68.23,227730.57787983163,68.34,68.42,68.16,68.23,227730.5779
2016-04-28 09:30:00,68.0,68.49,67.63,67.96,80015.30807500957,68.0,68.49,67.63,67.96,80015.3081
2016-04-28 10:00:00,67.85,67.85,67.4,67.43,61181.273121571634,67.85,67.85,67.4,67.43,61181.2731
2016-04-28 10:30:00,67.45,68.03,67.37,68.02,96277.58642684016,67.45,68.03,67.37,68.02,96277.5864
2016-04-28 11:00:00,67.94,67.98,67.53,67.8,35415.23153463452,67.94,67.98,67.53,67.8,35415.2315
2016-04-28 11:30:00,67.81,67.81,67.54,67.55,15818.344176553132,67.81,67.81,67.54,67.55,15818.3442
2016-04-28 12:00:00,67.56,67.8,67.56,67.66,56343.921418548285,67.56,67.8,67.56,67.66,56343.9214
2016-04-28 12:30:00,67.68,67.69,67.45,67.55,23048.85827273887,67.68,67.69,67.45,67.55,23048.8583
2016-04-28 13:00:00,67.49,67.55,67.34,67.46,20648.04184207169,67.49,67.55,67.34,67.46,20648.0418
2016-04-28 13:30:00,67.48,67.48,67.29,67.29,34606.45490496237,67.48,67.48,67.29,67.29,34606.4549
2016-04-28 14:00:00,67.31,67.33,67.17,67.26,32157.162903431563,67.31,67.33,67.17,67.26,32157.1629
2016-04-28 14:30:00,67.25,67.29,67.02,67.02,17856.869498660544,67.25,67.29,67.02,67.02,17856.8695
2016-04-28 15:00:00,67.02,67.07,66.59,66.61,38234.46868222988,67.02,67.07,66.59,66.61,38234.4687
2016-04-28 15:30:00,66.58,66.85,66.55,66.83,196009.6951141728,66.58,66.85,66.55,66.83,196009.6951
2016-04-29 09:30:00,66.39,66.39,65.68,66.22,107008.54700854702,66.39,66.39,65.68,66.22,107008.547
2016-04-29 10:00:00,66.12,66.42,66.04,66.29,80936.34392141855,66.12,66.42,66.04,66.29,80936.3439
2016-04-29 10:30:00,66.39,66.59,66.16,66.33,33394.5656333716,66.39,66.59,66.16,66.33,33394.5656
2016-04-29 11:00:00,66.26,66.34,66.1,66.12,42416.12450567674,66.26,66.34,66.1,66.12,42416.1245
2016-04-29 11:30:00,66.11,66.17,65.8,65.89,62138.027809669606,66.11,66.17,65.8,65.89,62138.0278
2016-04-29 12:00:00,65.9,66.22,65.9,66.14,36484.24543946932,65.9,66.22,65.9,66.14,36484.2454
2016-04-29 12:30:00,66.08,66.26,66.04,66.12,59836.71386656461,66.08,66.26,66.04,66.12,59836.7139
2016-04-29 13:00:00,66.13,66.36,66.13,66.29,39035.59127439725,66.13,66.36,66.13,66.29,39035.5913
2016-04-29 13:30:00,66.28,66.28,65.93,65.95,42428.88123485139,66.28,66.28,65.93,65.95,42428.8812
2016-04-29 14:00:00,65.92,66.12,65.75,65.84,55399.92345962495,65.92,66.12,65.75,65.84,55399.9235
2016-04-29 14:30:00,65.83,65.91,65.67,65.71,58134.96619466769,65.83,65.91,65.67,65.71,58134.9662
2016-04-29 15:00:00,65.72,66.14,65.71,65.94,48600.58680954204,65.72,66.14,65.71,65.94,48600.5868
2016-04-29 15:30:00,65.95,66.3,65.95,66.12,110361.0154356423,65.95,66.3,65.95,66.12,110361.0154
2016-05-02 09:30:00,66.18,66.97,66.18,66.31,30521.75022324276,66.18,66.97,66.18,66.31,30521.7502
2016-05-02 10:00:00,66.38,66.62,66.24,66.38,109312.41229748692,66.38,66.62,66.24,66.38,109312.4123
2016-05-02 10:30:00,66.38,66.58,66.24,66.33,46067.100395458605,66.38,66.58,66.24,66.33,46067.1004
2016-05-02 11:00:00,66.32,66.4,66.13,66.34,35841.306289067485,66.32,66.4,66.13,66.34,35841.3063
2016-05-02 11:30:00,66.36,66.62,66.31,66.48,55190.71310116087,66.36,66.62,66.31,66.48,55190.7131
2016-05-02 12:00:00,66.45,66.63,66.42,66.56,73274.65237913,66.45,66.63,66.42,66.56,73274.6524
2016-05-02 12:30:00,66.55,66.58,66.39,66.55,66375.81324148488,66.55,66.58,66.39,66.55,66375.8132
2016-05-02 13:00:00,66.55,66.64,66.51,66.52,70294.68044393418,66.55,66.64,66.51,66.52,70294.6804
2016-05-02 13:30:00,66.55,66.68,66.52,66.64,75632.09593060339,66.55,66.68,66.52,66.64,75632.0959
2016-05-02 14:00:00,66.62,66.77,66.58,66.69,132544.9674703406,66.62,66.77,66.58,66.69,132544.9675
2016-05-02 14:30:00,66.68,66.77,66.64,66.75,44334.73657354255,66.68,66.77,66.64,66.75,44334.7366
2016-05-02 15:00:00,66.71,66.93,66.58,66.88,158336.522515627,66.71,66.93,66.58,66.88,158336.5225
2016-05-02 15:30:00,66.87,67.11,66.83,67.02,251552.4939405537,66.87,67.11,66.83,67.02,251552.4939
2016-05-03 09:30:00,66.23,66.98,65.7,66.46,77272.61130246206,66.23,66.98,65.7,66.46,77272.6113
2016-05-03 10:00:00,66.23,67.36,65.72,67.17,158356.93328230642,66.23,67.36,65.72,67.17,158356.9333
2016-05-03 10:30:00,67.13,67.14,66.43,66.99,104676.61691542288,67.13,67.14,66.43,66.99,104676.6169
2016-05-03 11:00:00,66.99,67.25,66.44,66.49,49090.4452098482,66.99,67.25,66.44,66.49,49090.4452
2016-05-03 11:30:00,66.49,66.92,66.28,66.79,48146.44725092487,66.49,66.92,66.28,66.79,48146.4473
2016-05-03 12:00:00,66.75,66.83,66.43,66.62,42097.20627631075,66.75,66.83,66.43,66.62,42097.2063
2016-05-03 12:30:00,66.61,66.64,66.49,66.53,46396.22400816431,66.61,66.64,66.49,66.53,46396.224
2016-05-03 13:00:00,66.53,66.64,66.47,66.53,54182.931496364334,66.53,66.64,66.47,66.53,54182.9315
2016-05-03 13:30:00,66.55,66.83,66.54,66.6,57211.37900242378,66.55,66.83,66.54,66.6,57211.379
2016-05-03 14:00:00,66.62,66.7,66.35,66.39,39630.05485393545,66.62,66.7,66.35,66.39,39630.0549
2016-05-03 14:30:00,66.42,66.58,66.26,66.33,47322.362546243145,66.42,66.58,66.26,66.33,47322.3625
2016-05-03 15:00:00,66.33,66.4,66.07,66.11,90011.48105625718,66.33,66.4,66.07,66.11,90011.4811
2016-05-03 15:30:00,66.15,66.15,65.83,66.06,207426.9677254752,66.15,66.15,65.83,66.06,207426.9677
2016-05-04 09:30:00,65.69,65.78,64.73,65.08,178877.40783263172,65.69,65.78,64.73,65.08,178877.4078
2016-05-04 10:00:00,65.11,65.24,64.8,64.87,156206.1487434622,65.11,65.24,64.8,64.87,156206.1487
2016-05-04 10:30:00,64.87,65.37,64.87,65.35,98563.5922949356,64.87,65.37,64.87,65.35,98563.5923
2016-05-04 11:00:00,65.35,65.59,65.35,65.37,58869.75379512693,65.35,65.59,65.35,65.37,58869.7538
2016-05-04 11:30:00,65.37,65.56,65.3,65.54,90672.2796275035,65.37,65.56,65.3,65.54,90672.2796
2016-05-04 12:00:00,65.48,65.59,65.38,65.38,35081.00523025896,65.48,65.59,65.38,65.38,35081.0052
2016-05-04 12:30:00,65.41,65.51,65.39,65.4,40992.47352978696,65.41,65.51,65.39,65.4,40992.4735
2016-05-04 13:00:00,65.36,65.39,65.22,65.36,56629.672152060215,65.36,65.39,65.22,65.36,56629.6722
2016-05-04 13:30:00,65.36,65.4,65.19,65.28,53851.256537823705,65.36,65.4,65.19,65.28,53851.2565
2016-05-04 14:00:00,65.29,65.4,65.17,65.25,80260.23727516265,65.29,65.4,65.17,65.25,80260.2373
2016-05-04 14:30:00,65.31,65.48,65.29,65.35,93616.53272101034,65.31,65.48,65.29,65.35,93616.5327
2016-05-04 15:00:00,65.36,65.52,65.31,65.43,122426.32988901646,65.36,65.52,65.31,65.43,122426.3299
2016-05-04 15:30:00,65.41,65.44,65.27,65.33,208888.8888888889,65.41,65.44,65.27,65.33,208888.8889
2016-05-05 09:30:00,65.37,65.71,65.37,65.63,50366.11812731216,65.37,65.71,65.37,65.63,50366.1181
2016-05-05 10:00:00,65.59,65.88,65.57,65.79,45452.22604924098,65.59,65.88,65.57,65.79,45452.226
2016-05-05 10:30:00,65.78,65.91,65.67,65.88,40505.16647531573,65.78,65.91,65.67,65.88,40505.1665
2016-05-05 11:00:00,65.85,65.87,65.6,65.61,69526.72534762087,65.85,65.87,65.6,65.61,69526.7253
2016-05-05 11:30:00,65.62,65.93,65.62,65.79,50251.3075647404,65.62,65.93,65.62,65.79,50251.3076
2016-05-05 12:00:00,65.84,66.06,65.77,66.02,53598.67330016584,65.84,66.06,65.77,66.02,53598.6733
2016-05-05 12:30:00,66.01,66.15,65.93,65.93,49552.23880597015,66.01,66.15,65.93,65.93,49552.2388
2016-05-05 13:00:00,65.91,65.95,65.68,65.73,52585.78900369945,65.91,65.95,65.68,65.73,52585.789
2016-05-05 13:30:00,65.79,65.91,65.75,65.86,28041.84207169282,65.79,65.91,65.75,65.86,28041.8421
2016-05-05 14:00:00,65.89,65.96,65.82,65.9,31754.050261512948,65.89,65.96,65.82,65.9,31754.0503
2016-05-05 14:30:00,65.89,66.04,65.77,65.91,43571.88416889909,65.89,66.04,65.77,65.91,43571.8842
2016-05-05 15:00:00,65.89,65.94,65.79,65.88,76461.28332695497,65.89,65.94,65.79,65.88,76461.2833
2016-05-05 15:30:00,65.89,66.04,65.81,65.89,123268.27401454268,65.89,66.04,65.81,65.89,123268.274
2016-05-06 09:30:00,65.55,65.95,65.08,65.79,70825.36037759918,65.55,65.95,65.08,65.79,70825.3604
2016-05-06 10:00:00,65.79,66.1,65.79,65.86,51830.59063656079,65.79,66.1,65.79,65.86,51830.5906
2016-05-06 10:30:00,65.85,65.98,65.73,65.98,69212.90980992473,65.85,65.98,65.73,65.98,69212.9098
2016-05-06 11:00:00,65.98,66.24,65.92,66.24,57550.7079984692,65.98,66.24,65.92,66.24,57550.708
2016-05-06 11:30:00,66.2,66.29,66.2,66.24,72254.11404515883,66.2,66.29,66.2,66.24,72254.114
2016-05-06 12:00:00,66.24,66.45,66.18,66.45,53103.71220818982,66.24,66.45,66.18,66.45,53103.7122
2016-05-06 12:30:00,66.45,66.5,66.31,66.39,35910.19262661054,66.45,66.5,66.31,66.39,35910.1926
2016-05-06 13:00:00,66.43,66.75,66.42,66.72,54453.374154866695,66.43,66.75,66.42,66.72,54453.3742
2016-05-06 13:30:00,66.68,66.75,66.46,66.72,43548.92205638475,66.68,66.75,66.46,66.72,43548.9221
2016-05-06 14:00:00,66.68,66.93,66.62,66.78,51060.08419441256,66.68,66.93,66.62,66.78,51060.0842
2016-05-06 14:30:00,66.72,66.76,66.52,66.55,57986.98813624187,66.72,66.76,66.52,66.55,57986.9881
2016-05-06 15:00:00,66.56,66.65,66.49,66.6,49126.16405153719,66.56,66.65,66.49,66.6,49126.1641
2016-05-06 15:30:00,66.6,66.72,66.5,66.63,184421.4823319301,66.6,66.72,66.5,66.63,184421.4823
2016-05-09 09:30:00,66.47,66.95,66.09,66.73,74603.90355912744,66.47,66.95,66.09,66.73,74603.9036
2016-05-09 10:00:00,66.81,67.12,66.77,66.92,63995.407577497135,66.81,67.12,66.77,66.92,63995.4076
2016-05-09 10:30:00,66.91,67.22,66.86,67.18,56308.202576859294,66.91,67.22,66.86,67.18,56308.2026
2016-05-09 11:00:00,67.15,67.38,67.14,67.18,51636.68835310626,67.15,67.38,67.14,67.18,51636.6884
2016-05-09 11:30:00,67.18,67.44,67.18,67.34,55188.161755325935,67.18,67.44,67.18,67.34,55188.1618
2016-05-09 12:00:00,67.33,67.35,67.24,67.29,28677.12718458988,67.33,67.35,67.24,67.29,28677.1272
2016-05-09 12:30:00,67.29,67.36,67.18,67.18,39729.55734149764,67.29,67.36,67.18,67.18,39729.5573
2016-05-09 13:00:00,67.16,67.29,67.08,67.09,115986.7330016584,67.16,67.29,67.08,67.09,115986.733
2016-05-09 13:30:00,67.07,67.14,66.87,66.89,37938.51256537824,67.07,67.14,66.87,66.89,37938.5126
2016-05-09 14:00:00,66.92,67.04,66.86,67.02,43457.073606327336,66.92,67.04,66.86,67.02,43457.0736
2016-05-09 14:30:00,67.04,67.09,66.98,67.09,35971.42492664881,67.04,67.09,66.98,67.09,35971.4249
2016-05-09 15:00:00,67.09,67.14,66.95,67.02,36923.07692307692,67.09,67.14,66.95,67.02,36923.0769
2016-05-09 15:30:00,67.05,67.08,66.84,66.92,102125.27108049496,67.05,67.08,66.84,66.92,102125.2711
2016-05-10 09:30:00,67.07,67.23,66.71,67.13,42676.3617808394,67.07,67.23,66.71,67.13,42676.3618
2016-05-10 10:00:00,67.13,67.22,67.05,67.11,56999.617298124766,67.13,67.22,67.05,67.11,56999.6173
2016-05-10 10:30:00,67.13,67.2,67.05,67.18,62441.63796402603,67.13,67.2,67.05,67.18,62441.638
2016-05-10 11:00:00,67.16,67.49,67.12,67.45,48774.07832631713,67.16,67.49,67.12,67.45,48774.0783
2016-05-10 11:30:00,67.45,67.47,67.31,67.42,52555.17285368032,67.45,67.47,67.31,67.42,52555.1729
2016-05-10 12:00:00,67.49,67.49,67.32,67.33,17560.913381808907,67.49,67.49,67.32,67.33,17560.9134
2016-05-10 12:30:00,67.33,67.39,67.31,67.37,27799.464217374665,67.33,67.39,67.31,67.37,27799.4642
2016-05-10 13:00:00,67.37,67.38,67.31,67.34,22306.416634774843,67.37,67.38,67.31,67.34,22306.4166
2016-05-10 13:30:00,67.35,67.45,67.32,67.39,25222.604924097464,67.35,67.45,67.32,67.39,25222.6049
2016-05-10 14:00:00,67.39,67.45,67.33,67.4,16514.861589488457,67.39,67.45,67.33,67.4,16514.8616
2016-05-10 14:30:00,67.4,67.5,67.39,67.43,20696.517412935325,67.4,67.5,67.39,67.43,20696.5174
2016-05-10 15:00:00,67.45,67.54,67.36,67.53,29279.244801632864,67.45,67.54,67.36,67.53,29279.2448
2016-05-10 15:30:00,67.5,67.53,67.37,67.51,59339.20142875367,67.5,67.53,67.37,67.51,59339.2014
2016-05-11 09:30:00,67.18,67.57,66.78,67.5,40132.66998341626,67.18,67.57,66.78,67.5,40132.67
2016-05-11 10:00:00,67.46,67.59,67.32,67.5,34259.47187141217,67.46,67.59,67.32,67.5,34259.4719
2016-05-11 10:30:00,67.56,67.63,67.22,67.35,49623.67648934813,67.56,67.63,67.22,67.35,49623.6765
2016-05-11 11:00:00,67.29,67.43,67.13,67.4,23579.53820640388,67.29,67.43,67.13,67.4,23579.5382
2016-05-11 11:30:00,67.34,67.47,67.29,67.44,31657.09911978569,67.34,67.47,67.29,67.44,31657.0991
2016-05-11 12:00:00,67.43,67.51,67.38,67.43,25498.15027426968,67.43,67.51,67.38,67.43,25498.1503
2016-05-11 12:30:00,67.43,67.55,67.39,67.39,25199.64281158311,67.43,67.55,67.39,67.39,25199.6428
2016-05-11 13:00:00,67.4,67.45,67.38,67.43,25324.65875749458,67.4,67.45,67.38,67.43,25324.6588
2016-05-11 13:30:00,67.48,67.49,67.25,67.3,37389.97321086874,67.48,67.49,67.25,67.3,37389.9732
2016-05-11 14:00:00,67.3,67.38,67.25,67.3,39535.65505804312,67.3,67.38,67.25,67.3,39535.6551
2016-05-11 14:30:00,67.28,67.35,67.22,67.31,55818.34417655313,67.28,67.35,67.22,67.31,55818.3442
2016-05-11 15:00:00,67.31,67.31,67.14,67.14,25209.848194922823,67.31,67.31,67.14,67.14,25209.8482
2016-05-11 15:30:00,67.15,67.26,67.06,67.17,115736.70110983544,67.15,67.26,67.06,67.17,115736.7011
2016-05-12 09:30:00,67.4,67.45,67.07,67.17,37479.27031509121,67.4,67.45,67.07,67.17,37479.2703
2016-05-12 10:00:00,67.23,67.5,67.13,67.43,27784.1561423651,67.23,67.5,67.13,67.43,27784.1561
2016-05-12 10:30:00,67.41,67.47,67.22,67.44,31200.40821533359,67.41,67.47,67.22,67.44,31200.4082
2016-05-12 11:00:00,67.42,67.49,67.23,67.23,55851.5116724072,67.42,67.49,67.23,67.23,55851.5117
2016-05-12 11:30:00,67.27,67.31,67.11,67.12,29667.049368541902,67.27,67.31,67.11,67.12,29667.0494
2016-05-12 12:00:00,67.13,67.16,67.0,67.0,32626.6105370583,67.13,67.16,67.0,67.0,32626.6105
2016-05-12 12:30:00,67.05,67.21,66.9,67.19,27807.11825487945,67.05,67.21,66.9,67.19,27807.1183
2016-05-12 13:00:00,67.19,67.32,67.16,67.24,29868.60568950121,67.19,67.32,67.16,67.24,29868.6057
2016-05-12 13:30:00,67.25,67.25,67.01,67.19,32965.93953310372,67.25,67.25,67.01,67.19,32965.9395
2016-05-12 14:00:00,67.22,67.51,67.22,67.51,22444.189309860954,67.22,67.51,67.22,67.51,22444.1893
2016-05-12 14:30:00,67.48,67.74,67.47,67.64,25990.56002041077,67.48,67.74,67.47,67.64,25990.56
2016-05-12 15:00:00,67.6,67.63,67.5,67.56,35547.90151805077,67.6,67.63,67.5,67.56,35547.9015
2016-05-12 15:30:00,67.54,67.6,67.47,67.51,111179.99744865418,67.54,67.6,67.47,67.51,111179.9974
2016-05-13 09:30:00,67.42,67.81,66.96,67.81,56249.52162265596,67.42,67.81,66.96,67.81,56249.5216
2016-05-13 10:00:00,67.8,68.19,67.78,68.07,54866.69218012502,67.8,68.19,67.78,68.07,54866.6922
2016-05-13 10:30:00,68.01,68.08,67.75,67.84,45079.7295573415,68.01,68.08,67.75,67.84,45079.7296
2016-05-13 11:00:00,67.85,68.01,67.75,67.89,37543.05396096441,67.85,68.01,67.75,67.89,37543.054
2016-05-13 11:30:00,67.9,67.96,67.69,67.77,47090.19007526471,67.9,67.96,67.69,67.77,47090.1901
2016-05-13 12:00:00,67.71,67.78,67.56,67.78,28705.19198877408,67.71,67.78,67.56,67.78,28705.192
2016-05-13 12:30:00,67.76,67.83,67.6,67.71,31657.09911978569,67.76,67.83,67.6,67.71,31657.0991
2016-05-13 13:00:00,67.72,67.73,67.53,67.6,25936.98175787728,67.72,67.73,67.53,67.6,25936.9818
2016-05-13 13:30:00,67.57,67.62,67.36,67.44,15083.55657609389,67.57,67.62,67.36,67.44,15083.5566
2016-05-13 14:00:00,67.41,67.47,67.31,67.37,32338.30845771145,67.41,67.47,67.31,67.37,32338.3085
2016-05-13 14:30:00,67.33,67.44,67.27,67.38,58589.10575328486,67.33,67.44,67.27,67.38,58589.1058
2016-05-13 15:00:00,67.39,67.41,67.29,67.35,46932.00663349917,67.39,67.41,67.29,67.35,46932.0066
2016-05-13 15:30:00,67.36,67.52,67.32,67.41,89029.21290980992,67.36,67.52,67.32,67.41,89029.2129
2016-05-16 09:30:00,67.27,67.55,67.18,67.53,83423.90611047328,67.27,67.55,67.18,67.53,83423.9061
2016-05-16 10:00:00,67.61,67.71,67.52,67.57,72101.03329506316,67.61,67.71,67.52,67.57,72101.0333
2016-05-16 10:30:00,67.56,67.76,67.56,67.67,78859.54841178723,67.56,67.76,67.56,67.67,78859.5484
2016-05-16 11:00:00,67.71,67.88,67.69,67.85,30743.717310881493,67.71,67.88,67.69,67.85,30743.7173
2016-05-16 11:30:00,67.89,68.12,67.83,68.12,17619.594336012247,67.89,68.12,67.83,68.12,17619.5943
2016-05-16 12:00:00,68.14,68.16,67.95,67.95,37453.75685674194,68.14,68.16,67.95,67.95,37453.7569
2016-05-16 12:30:00,67.95,68.11,67.93,68.11,11213.16494450823,67.95,68.11,67.93,68.11,11213.1649
2016-05-16 13:00:00,68.06,68.09,68.02,68.09,15910.192626610538,68.06,68.09,68.02,68.09,15910.1926
2016-05-16 13:30:00,68.12,68.13,68.02,68.04,21040.9491006506,68.12,68.13,68.02,68.04,21040.9491
2016-05-16 14:00:00,68.03,68.2,68.02,68.16,51710.677382319176,68.03,68.2,68.02,68.16,51710.6774
2016-05-16 14:30:00,68.16,68.28,68.12,68.25,29881.362418675853,68.16,68.28,68.12,68.25,29881.3624
2016-05-16 15:00:00,68.27,68.29,68.15,68.2,29991.07028957776,68.27,68.29,68.15,68.2,29991.0703
2016-05-16 15:30:00,68.18,68.38,68.09,68.27,132284.73019517795,68.18,68.38,68.09,68.27,132284.7302
2016-05-17 09:30:00,68.24,68.32,67.56,67.7,52805.20474550326,68.24,68.32,67.56,67.7,52805.2047
2016-05-17 10:00:00,67.67,67.73,67.48,67.56,41007.78160479653,67.67,67.73,67.48,67.56,41007.7816
2016-05-17 10:30:00,67.53,67.57,67.39,67.49,39964.28115831101,67.53,67.57,67.39,67.49,39964.2812
2016-05-17 11:00:00,67.54,67.6,67.39,67.45,36739.38002296211,67.54,67.6,67.39,67.45,36739.38
2016-05-17 11:30:00,67.47,67.57,67.4,67.47,134917.71909682357,67.47,67.57,67.4,67.47,134917.7191
2016-05-17 12:00:00,67.42,67.5,67.36,67.45,34307.9474422758,67.42,67.5,67.36,67.45,34307.9474
2016-05-17 12:30:00,67.43,67.5,67.33,67.33,13116.46893736446,67.43,67.5,67.33,67.33,13116.4689
2016-05-17 13:00:00,67.38,67.41,67.31,67.36,27064.676616915425,67.38,67.41,67.31,67.36,27064.6766
2016-05-17 13:30:00,67.38,67.44,67.15,67.15,30105.880852149512,67.38,67.44,67.15,67.15,30105.8809
2016-05-17 14:00:00,67.15,67.23,66.81,66.88,63252.965939533104,67.15,67.23,66.81,66.88,63252.9659
2016-05-17 14:30:00,66.87,66.87,66.66,66.84,40872.56027554535,66.87,66.87,66.66,66.84,40872.5603
2016-05-17 15:00:00,66.85,66.85,66.54,66.69,49488.45516009695,66.85,66.85,66.54,66.69,49488.4552
2016-05-17 15:30:00,66.7,66.85,66.69,66.84,128802.14313050134,66.7,66.85,66.69,66.84,128802.1431
2016-05-18 09:30:00,66.78,66.89,66.46,66.82,55060.59446357954,66.78,66.89,66.46,66.82,55060.5945
2016-05-18 10:00:00,66.87,66.96,66.6,66.9,72037.24964918995,66.87,66.96,66.6,66.9,72037.2496
2016-05-18 10:30:00,66.87,67.0,66.68,66.76,83408.59803546371,66.87,67.0,66.68,66.76,83408.598
2016-05-18 11:00:00,66.82,66.85,66.71,66.78,133486.414083429,66.82,66.85,66.71,66.78,133486.4141
2016-05-18 11:30:00,66.78,67.04,66.71,66.98,43523.408598035465,66.78,67.04,66.71,66.98,43523.4086
2016-05-18 12:00:00,66.93,67.02,66.86,66.95,12820.51282051282,66.93,67.02,66.86,66.95,12820.5128
2016-05-18 12:30:00,66.95,67.22,66.95,67.22,15443.296338818727,66.95,67.22,66.95,67.22,15443.2963
2016-05-18 13:00:00,67.29,67.45,67.16,67.42,16747.034060466896,67.29,67.45,67.16,67.42,16747.0341
2016-05-18 13:30:00,67.44,67.51,67.14,67.23,22390.611047327468,67.44,67.51,67.14,67.23,22390.611
2016-05-18 14:00:00,67.22,67.22,66.67,66.7,37249.6491899477,67.22,67.22,66.67,66.7,37249.6492
2016-05-18 14:30:00,66.69,66.96,66.58,66.83,31292.256665391,66.69,66.96,66.58,66.83,31292.2567
2016-05-18 15:00:00,66.84,67.0,66.8,66.9,64510.779436152574,66.84,67.0,66.8,66.9,64510.7794
2016-05-18 15:30:00,66.87,67.07,66.78,67.0,154899.8596759791,66.87,67.07,66.78,67.0,154899.8597
2016-05-19 09:30:00,66.67,67.27,66.65,66.66,25574.69064931752,66.67,67.27,66.65,66.66,25574.6906
2016-05-19 10:00:00,66.63,66.72,66.45,66.51,54149.76400051027,66.63,66.72,66.45,66.51,54149.764
2016-05-19 10:30:00,66.49,66.72,66.47,66.49,55688.22553897181,66.49,66.72,66.47,66.49,55688.2255
2016-05-19 11:00:00,66.46,66.62,66.28,66.49,64171.45044010716,66.46,66.62,66.28,66.49,64171.4504
2016-05-19 11:30:00,66.48,66.51,66.35,66.5,36004.59242250287,66.48,66.51,66.35,66.5,36004.5924
2016-05-19 12:00:00,66.49,66.63,66.43,66.6,61120.04082153336,66.49,66.63,66.43,66.6,61120.0408
2016-05-19 12:30:00,66.59,66.61,66.46,66.49,22829.44253093507,66.59,66.61,66.46,66.49,22829.4425
2016-05-19 13:00:00,66.45,66.73,66.45,66.73,19400.433728791937,66.45,66.73,66.45,66.73,19400.4337
2016-05-19 13:30:00,66.77,66.89,66.64,66.64,17629.79971935196,66.77,66.89,66.64,66.64,17629.7997
2016-05-19 14:00:00,66.68,66.93,66.65,66.85,35032.52965939533,66.68,66.93,66.65,66.85,35032.5297
2016-05-19 14:30:00,66.87,66.89,66.63,66.63,27227.962750350813,66.87,66.89,66.63,66.63,27227.9628
2016-05-19 15:00:00,66.68,66.98,66.68,66.94,36162.775864268406,66.68,66.98,66.68,66.94,36162.7759
2016-05-19 15:30:00,66.96,67.05,66.91,66.98,74902.41102181401,66.96,67.05,66.91,66.98,74902.411
2016-05-20 09:30:00,67.04,67.24,66.49,67.24,126217.62979971936,67.04,67.24,66.49,67.24,126217.6298
2016-05-20 10:00:00,67.25,67.42,66.99,67.14,47373.389462941705,67.25,67.42,66.99,67.14,47373.3895
2016-05-20 10:30:00,67.14,67.27,67.06,67.13,30378.8748564868,67.14,67.27,67.06,67.13,30378.8749
2016-05-20 11:00:00,67.08,67.11,66.95,67.07,40923.58719224391,67.08,67.11,66.95,67.07,40923.5872
2016-05-20 11:30:00,67.09,67.2,66.97,67.06,54292.63936726624,67.09,67.2,66.97,67.06,54292.6394
2016-05-20 12:00:00,67.02,67.07,66.88,67.02,36994.5146064549,67.02,67.07,66.88,67.02,36994.5146
2016-05-20 12:30:00,67.0,67.12,66.93,67.04,33534.88965429264,67.0,67.12,66.93,67.04,33534.8897
2016-05-20 13:00:00,67.04,67.11,66.98,66.98,21714.504401071565,67.04,67.11,66.98,66.98,21714.5044
2016-05-20 13:30:00,66.9,66.94,66.79,66.94,18086.490623804057,66.9,66.94,66.79,66.94,18086.4906
2016-05-20 14:00:00,66.95,67.11,66.89,67.11,21918.6120678658,66.95,67.11,66.89,67.11,21918.6121
2016-05-20 14:30:00,67.09,67.12,66.99,66.99,40512.82051282052,67.09,67.12,66.99,66.99,40512.8205
2016-05-20 15:00:00,67.04,67.04,66.79,66.86,46776.37453756857,67.04,67.04,66.79,66.86,46776.3745
2016-05-20 15:30:00,66.84,66.99,66.84,66.91,165684.39852021943,66.84,66.99,66.84,66.91,165684.3985
2016-05-23 09:30:00,67.03,67.06,66.72,66.8,27062.12527108049,67.03,67.06,66.72,66.8,27062.1253
2016-05-23 10:00:00,66.84,66.91,66.75,66.83,15540.247480545988,66.84,66.91,66.75,66.83,15540.2475
2016-05-23 10:30:00,66.78,66.8,66.59,66.61,45860.44138282944,66.78,66.8,66.59,66.61,45860.4414
2016-05-23 11:00:00,66.6,66.8,66.58,66.62,57558.36203597398,66.6,66.8,66.58,66.62,57558.362
2016-05-23 11:30:00,66.63,66.63,66.41,66.53,41153.20831738743,66.63,66.63,66.41,66.53,41153.2083
2016-05-23 12:00:00,66.49,66.61,66.43,66.45,25169.026661563978,66.49,66.61,66.43,66.45,25169.0267
2016-05-23 12:30:00,66.45,66.46,66.36,66.45,56611.81273121572,66.45,66.46,66.36,66.45,56611.8127
2016-05-23 13:00:00,66.46,66.58,66.41,66.53,34190.58553386912,66.46,66.58,66.41,66.53,34190.5855
2016-05-23 13:30:00,66.53,66.53,66.4,66.4,32922.56665390994,66.53,66.53,66.4,66.4,32922.5667
2016-05-23 14:00:00,66.37,66.6,66.37,66.6,66646.25589998724,66.37,66.6,66.37,66.6,66646.2559
2016-05-23 14:30:00,66.62,66.63,66.51,66.51,76050.51664753158,66.62,66.63,66.51,66.51,76050.5166
2016-05-23 15:00:00,66.51,66.55,66.38,66.4,71657.0991197857,66.51,66.55,66.38,66.4,71657.0991
2016-05-23 15:30:00,66.4,66.48,66.25,66.33,124668.96287791812,66.4,66.48,66.25,66.33,124668.9629
2016-05-24 09:30:00,66.74,67.11,66.49,67.02,47404.00561296084,66.74,67.11,66.49,67.02,47404.0056
2016-05-24 10:00:00,67.06,67.29,67.03,67.21,32634.264574563083,67.06,67.29,67.03,67.21,32634.2646
2016-05-24 10:30:00,67.12,67.36,67.11,67.2,41188.92715907642,67.12,67.36,67.11,67.2,41188.9272
2016-05-24 11:00:00,67.22,67.25,66.93,67.02,127034.06046689628,67.22,67.25,66.93,67.02,127034.0605
2016-05-24 11:30:00,67.02,67.35,67.02,67.35,24977.675723944383,67.02,67.35,67.02,67.35,24977.6757
2016-05-24 12:00:00,67.29,67.33,67.2,67.2,19466.768720500066,67.29,67.33,67.2,67.2,19466.7687
2016-05-24 12:30:00,67.21,67.37,67.21,67.34,28598.035463707107,67.21,67.37,67.21,67.34,28598.0355
2016-05-24 13:00:00,67.35,67.38,67.23,67.32,51026.91669855849,67.35,67.38,67.23,67.32,51026.9167
2016-05-24 13:30:00,67.32,67.42,67.27,67.39,36134.7110600842,67.32,67.42,67.27,67.39,36134.7111
2016-05-24 14:00:00,67.4,67.54,67.34,67.44,62109.9630054854,67.4,67.54,67.34,67.44,62109.963
2016-05-24 14:30:00,67.45,67.61,67.4,67.56,35667.81477229239,67.45,67.61,67.4,67.56,35667.8148
2016-05-24 15:00:00,67.54,67.71,67.53,67.65,38711.5703533614,67.54,67.71,67.53,67.65,38711.5704
2016-05-24 15:30:00,67.64,67.73,67.57,67.71,211496.36433218524,67.64,67.73,67.57,67.71,211496.3643
2016-05-25 09:30:00,67.75,67.93,67.27,67.4,52305.14096185738,67.75,67.93,67.27,67.4,52305.141
2016-05-25 10:00:00,67.39,67.66,67.27,67.54,69554.79015180508,67.39,67.66,67.27,67.54,69554.7902
2016-05-25 10:30:00,67.55,67.63,67.31,67.31,50261.51294808011,67.55,67.63,67.31,67.31,50261.5129
2016-05-25 11:00:00,67.34,67.45,67.19,67.34,35624.441893098614,67.34,67.45,67.19,67.34,35624.4419
2016-05-25 11:30:00,67.41,67.6,67.33,67.58,39561.1685163924,67.41,67.6,67.33,67.58,39561.1685
2016-05-25 12:00:00,67.61,67.61,67.38,67.45,26092.613853807885,67.61,67.61,67.38,67.45,26092.6139
2016-05-25 12:30:00,67.42,67.49,67.34,67.4,16053.0679933665,67.42,67.49,67.34,67.4,16053.068
2016-05-25 13:00:00,67.4,67.56,67.4,67.47,36981.757877280266,67.4,67.56,67.4,67.47,36981.7579
2016-05-25 13:30:00,67.46,67.51,67.4,67.49,82500.31891822937,67.46,67.51,67.4,67.49,82500.3189
2016-05-25 14:00:00,67.48,67.48,67.24,67.32,28978.18599311137,67.48,67.48,67.24,67.32,28978.186
2016-05-25 14:30:00,67.3,67.35,67.13,67.17,36351.57545605307,67.3,67.35,67.13,67.17,36351.5755
2016-05-25 15:00:00,67.12,67.41,67.12,67.41,53991.58055874474,67.12,67.41,67.12,67.41,53991.5806
2016-05-25 15:30:00,67.43,67.43,67.18,67.24,132965.93953310372,67.43,67.43,67.18,67.24,132965.9395
2016-05-26 09:30:00,67.16,67.43,66.65,67.37,64740.40056129609,67.16,67.43,66.65,67.37,64740.4006
2016-05-26 10:00:00,67.32,67.47,67.18,67.37,29429.77420589361,67.32,67.47,67.18,67.37,29429.7742
2016-05-26 10:30:00,67.36,67.81,67.36,67.72,50445.20984819493,67.36,67.81,67.36,67.72,50445.2098
2016-05-26 11:00:00,67.71,67.76,67.56,67.76,56134.7110600842,67.71,67.76,67.56,67.76,56134.7111
2016-05-26 11:30:00,67.71,67.75,67.56,67.56,48809.79716800613,67.71,67.75,67.56,67.56,48809.7972
2016-05-26 12:00:00,67.58,67.67,67.51,67.55,24623.0386528894,67.58,67.67,67.51,67.55,24623.0387
2016-05-26 12:30:00,67.53,67.71,67.52,67.6,33187.90662074244,67.53,67.71,67.52,67.6,33187.9066
2016-05-26 13:00:00,67.59,67.67,67.53,67.63,25817.06850363567,67.59,67.67,67.53,67.63,25817.0685
2016-05-26 13:30:00,67.63,67.79,67.61,67.78,34233.958413062894,67.63,67.79,67.61,67.78,34233.9584
2016-05-26 14:00:00,67.74,67.74,67.66,67.71,20344.43168771527,67.74,67.74,67.66,67.71,20344.4317
2016-05-26 14:30:00,67.74,67.78,67.7,67.74,28534.25181783391,67.74,67.78,67.7,67.74,28534.2518
2016-05-26 15:00:00,67.74,67.83,67.7,67.78,26646.255899987245,67.74,67.83,67.7,67.78,26646.2559
2016-05-26 15:30:00,67.78,67.83,67.69,67.7,175109.07003444317,67.78,67.83,67.69,67.7,175109.07
2016-05-27 09:30:00,67.98,68.55,67.87,67.93,117020.0280648042,67.98,68.55,67.87,67.93,117020.0281
2016-05-27 10:00:00,67.98,68.27,67.87,68.09,37088.91440234724,67.98,68.27,67.87,68.09,37088.9144
2016-05-27 10:30:00,68.12,68.22,68.03,68.09,34476.33626738105,68.12,68.22,68.03,68.09,34476.3363
2016-05-27 11:00:00,68.11,68.25,68.07,68.25,35422.885572139305,68.11,68.25,68.07,68.25,35422.8856
2016-05-27 11:30:00,68.25,68.39,68.21,68.21,27901.518050771785,68.25,68.39,68.21,68.21,27901.5181
2016-05-27 12:00:00,68.21,68.25,68.13,68.17,30616.150019135097,68.21,68.25,68.13,68.17,30616.15
2016-05-27 12:30:00,68.19,68.19,68.03,68.07,17420.58936088787,68.19,68.19,68.03,68.07,17420.5894
2016-05-27 13:00:00,68.06,68.11,67.94,67.96,25174.12935323383,68.06,68.11,67.94,67.96,25174.1294
2016-05-27 13:30:00,67.96,68.12,67.89,68.12,70162.01046051792,67.96,68.12,67.89,68.12,70162.0105
2016-05-27 14:00:00,68.14,68.17,68.0,68.12,20921.03584640898,68.14,68.17,68.0,68.12,20921.0358
2016-05-27 14:30:00,68.17,68.18,68.03,68.12,30608.49598163032,68.17,68.18,68.03,68.12,30608.496
2016-05-27 15:00:00,68.09,68.11,67.96,68.09,48113.279755070806,68.09,68.11,67.96,68.09,48113.2798
2016-05-27 15:30:00,68.13,68.2,68.07,68.12,116139.81375175406,68.13,68.2,68.07,68.12,116139.8138
2016-05-31 09:30:00,68.2,68.2,67.53,67.86,64324.53119020283,68.2,68.2,67.53,67.86,64324.5312
2016-05-31 10:00:00,67.87,68.14,67.8,68.11,59117.23434111494,67.87,68.14,67.8,68.11,59117.2343
2016-05-31 10:30:00,68.09,68.09,67.82,67.98,40900.62507972956,68.09,68.09,67.82,67.98,40900.6251
2016-05-31 11:00:00,67.97,67.99,67.63,67.81,88156.65263426458,67.97,67.99,67.63,67.81,88156.6526
2016-05-31 11:30:00,67.77,68.0,67.76,67.86,107222.86005868096,67.77,68.0,67.76,67.86,107222.8601
2016-05-31 12:00:00,67.9,67.91,67.74,67.84,52511.79997448655,67.9,67.91,67.74,67.84,52511.8
2016-05-31 12:30:00,67.84,67.91,67.78,67.78,35790.279372368925,67.84,67.91,67.78,67.78,35790.2794
2016-05-31 13:00:00,67.78,68.05,67.78,67.98,49136.3694348769,67.78,68.05,67.78,67.98,49136.3694
2016-05-31 13:30:00,68.0,68.02,67.9,67.93,47330.01658374793,68.0,68.02,67.9,67.93,47330.0166
2016-05-31 14:00:00,67.95,68.04,67.78,67.99,64725.09248628652,67.95,68.04,67.78,67.99,64725.0925
2016-05-31 14:30:00,67.97,68.02,67.9,67.92,40691.41472126547,67.97,68.02,67.9,67.92,40691.4147
2016-05-31 15:00:00,67.94,68.06,67.85,68.03,70549.81502742697,67.94,68.06,67.85,68.03,70549.815
2016-05-31 15:30:00,68.04,68.29,68.04,68.11,347330.0165837479,68.04,68.29,68.04,68.11,347330.0166
2016-06-01 09:30:00,67.95,68.16,67.58,68.03,55032.52965939533,67.95,68.16,67.58,68.03,55032.5297
2016-06-01 10:00:00,68.12,68.18,67.79,67.84,50855.97652761832,68.12,68.18,67.79,67.84,50855.9765
2016-06-01 10:30:00,67.81,67.94,67.75,67.91,45416.50720755199,67.81,67.94,67.75,67.91,45416.5072
2016-06-01 11:00:00,67.92,68.01,67.82,67.82,41842.07169281796,67.92,68.01,67.82,67.82,41842.0717
2016-06-01 11:30:00,67.77,67.84,67.7,67.8,36206.14874346218,67.77,67.84,67.7,67.8,36206.1487
2016-06-01 12:00:00,67.82,67.91,67.73,67.74,39800.99502487562,67.82,67.91,67.73,67.74,39800.995
2016-06-01 12:30:00,67.74,67.76,67.56,67.65,51340.73223625463,67.74,67.76,67.56,67.65,51340.7322
2016-06-01 13:00:00,67.64,67.68,67.61,67.61,61548.66692180125,67.64,67.68,67.61,67.61,61548.6669
2016-06-01 13:30:00,67.61,67.7,67.53,67.67,56701.1098354382,67.61,67.7,67.53,67.67,56701.1098
2016-06-01 14:00:00,67.68,67.83,67.62,67.76,25059.31879066208,67.68,67.83,67.62,67.76,25059.3188
2016-06-01 14:30:00,67.78,67.84,67.68,67.82,42796.27503508101,67.78,67.84,67.68,67.82,42796.275
2016-06-01 15:00:00,67.85,67.89,67.71,67.87,54126.80188799592,67.85,67.89,67.71,67.87,54126.8019
2016-06-01 15:30:00,67.85,67.9,67.75,67.86,77137.38997321087,67.85,67.9,67.75,67.86,77137.39
2016-06-02 09:30:00,67.94,68.27,67.67,68.11,60627.63107539227,67.94,68.27,67.67,68.11,60627.6311
2016-06-02 10:00:00,68.09,68.3,67.98,68.16,28508.73835948463,68.09,68.3,67.98,68.16,28508.7384
2016-06-02 10:30:00,68.13,68.36,68.12,68.36,16887.358081387934,68.13,68.36,68.12,68.36,16887.3581
2016-06-02 11:00:00,68.35,68.36,68.19,68.23,36359.229493557854,68.35,68.36,68.19,68.23,36359.2295
2016-06-02 11:30:00,68.22,68.36,68.11,68.11,41229.74869243526,68.22,68.36,68.11,68.11,41229.7487
2016-06-02 12:00:00,68.11,68.16,68.05,68.07,20997.57622145682,68.11,68.16,68.05,68.07,20997.5762
2016-06-02 12:30:00,68.09,68.23,68.03,68.2,53090.95547901518,68.09,68.23,68.03,68.2,53090.9555
2016-06-02 13:00:00,68.21,68.38,68.18,68.31,84069.39660671004,68.21,68.38,68.18,68.31,84069.3966
2016-06-02 13:30:00,68.31,68.66,68.31,68.6,80216.86439596888,68.31,68.66,68.31,68.6,80216.8644
2016-06-02 14:00:00,68.59,68.94,68.59,68.94,80719.47952544969,68.59,68.94,68.59,68.94,80719.4795
2016-06-02 14:30:00,68.9,69.03,68.84,69.03,102081.89820130118,68.9,69.03,68.84,69.03,102081.8982
2016-06-02 15:00:00,69.05,69.17,68.97,69.09,151815.28256155123,69.05,69.17,68.97,69.09,151815.2826
2016-06-02 15:30:00,69.09,69.09,68.91,69.05,139203.98009950249,69.09,69.09,68.91,69.05,139203.9801
2016-06-03 09:30:00,68.98,69.1,68.65,68.93,106648.80724582216,68.98,69.1,68.65,68.93,106648.8072
2016-06-03 10:00:00,68.96,68.96,68.59,68.89,36683.2504145937,68.96,68.96,68.59,68.89,36683.2504
2016-06-03 10:30:00,68.87,68.99,68.83,68.95,47603.01058808522,68.87,68.99,68.83,68.95,47603.0106
2016-06-03 11:00:00,68.97,68.97,68.6,68.6,43857.634902411024,68.97,68.97,68.6,68.6,43857.6349
2016-06-03 11:30:00,68.64,68.93,68.64,68.93,22551.345834927924,68.64,68.93,68.64,68.93,22551.3458
2016-06-03 12:00:00,68.96,68.96,68.68,68.81,19408.08776629672,68.96,68.96,68.68,68.81,19408.0878
2016-06-03 12:30:00,68.83,68.91,68.73,68.75,46554.40744992984,68.83,68.91,68.73,68.75,46554.4074
2016-06-03 13:00:00,68.77,68.91,68.65,68.69,31830.590636560788,68.77,68.91,68.65,68.69,31830.5906
2016-06-03 13:30:00,68.69,68.89,68.67,68.84,46817.19607092741,68.69,68.89,68.67,68.84,46817.1961
2016-06-03 14:00:00,68.85,68.98,68.77,68.94,34014.54267125909,68.85,68.98,68.77,68.94,34014.5427
2016-06-03 14:30:00,68.97,69.09,68.94,69.06,29189.947697410385,68.97,69.09,68.94,69.06,29189.9477
2016-06-03 15:00:00,69.05,69.05,68.84,68.96,39007.52647021304,69.05,69.05,68.84,68.96,39007.5265
2016-06-03 15:30:00,68.96,68.99,68.85,68.94,136354.126801888,68.96,68.99,68.85,68.94,136354.1268
2016-06-06 09:30:00,68.9,69.0,68.65,68.96,39229.49355785177,68.9,69.0,68.65,68.96,39229.4936
2016-06-06 10:00:00,68.89,69.14,68.85,69.05,23337.160352085728,68.89,69.14,68.85,69.05,23337.1604
2016-06-06 10:30:00,69.01,69.17,68.85,68.97,27411.659650465623,69.01,69.17,68.85,68.97,27411.6597
2016-06-06 11:00:00,68.95,69.09,68.9,68.99,93167.49585406302,68.95,69.09,68.9,68.99,93167.4959
2016-06-06 11:30:00,69.03,69.1,68.96,68.98,40290.85342518178,69.03,69.1,68.96,68.98,40290.8534
2016-06-06 12:00:00,68.98,69.04,68.87,68.96,45268.52914912617,68.98,69.04,68.87,68.96,45268.5291
2016-06-06 12:30:00,69.02,69.09,68.89,69.08,17859.42084449547,69.02,69.09,68.89,69.08,17859.4208
2016-06-06 13:00:00,69.05,69.13,68.98,69.13,11555.045286388571,69.05,69.13,68.98,69.13,11555.0453
2016-06-06 13:30:00,69.13,69.23,69.1,69.23,42459.49738487052,69.13,69.23,69.1,69.23,42459.4974
2016-06-06 14:00:00,69.21,69.43,69.15,69.4,22278.35183059064,69.21,69.43,69.15,69.4,22278.3518
2016-06-06 14:30:00,69.4,69.45,69.32,69.39,32300.038270187524,69.4,69.45,69.32,69.39,32300.0383
2016-06-06 15:00:00,69.38,69.41,69.34,69.37,29251.179997448657,69.38,69.41,69.34,69.37,29251.18
2016-06-06 15:30:00,69.37,69.42,69.23,69.24,87271.33562954458,69.37,69.42,69.23,69.24,87271.3356
2016-06-07 09:30:00,69.13,69.3,68.92,68.97,63584.64089807374,69.13,69.3,68.92,68.97,63584.6409
2016-06-07 10:00:00,68.95,69.05,68.83,68.94,74302.84475060595,68.95,69.05,68.83,68.94,74302.8448
2016-06-07 10:30:00,68.93,69.07,68.89,69.04,73453.24658757495,68.93,69.07,68.89,69.04,73453.2466
2016-06-07 11:00:00,69.03,69.04,68.84,68.88,41033.29506314581,69.03,69.04,68.84,68.88,41033.2951
2016-06-07 11:30:00,68.89,68.89,68.67,68.67,29850.74626865672,68.89,68.89,68.67,68.67,29850.7463
2016-06-07 12:00:00,68.69,68.99,68.69,68.93,85158.82127822426,68.69,68.99,68.69,68.93,85158.8213
2016-06-07 12:30:00,69.0,69.0,68.79,68.8,30195.177956371987,69.0,69.0,68.79,68.8,30195.178
2016-06-07 13:00:00,68.81,68.99,68.76,68.93,54188.03418803419,68.81,68.99,68.76,68.93,54188.0342
2016-06-07 13:30:00,68.93,69.03,68.87,68.87,43913.76451077944,68.93,69.03,68.87,68.87,43913.7645
2016-06-07 14:00:00,68.87,68.94,68.83,68.92,63388.18726878429,68.87,68.94,68.83,68.92,63388.1873
2016-06-07 14:30:00,68.92,68.92,68.82,68.89,63023.3448143896,68.92,68.92,68.82,68.89,63023.3448
2016-06-07 15:00:00,68.87,69.01,68.87,69.0,67253.47620870009,68.87,69.01,68.87,69.0,67253.4762
2016-06-07 15:30:00,68.99,69.02,68.9,68.95,99367.26623293788,68.99,69.02,68.9,68.95,99367.2662
2016-06-08 09:30:00,69.04,69.39,68.77,69.28,44763.36267381044,69.04,69.39,68.77,69.28,44763.3627
2016-06-08 10:00:00,69.21,69.29,68.98,69.09,106855.46625845134,69.21,69.29,68.98,69.09,106855.4663
2016-06-08 10:30:00,69.11,69.25,69.09,69.24,13198.112004082152,69.11,69.25,69.09,69.24,13198.112
2016-06-08 11:00:00,69.15,69.44,69.12,69.38,21734.91516775099,69.15,69.44,69.12,69.38,21734.9152
2016-06-08 11:30:00,69.41,69.77,69.36,69.64,24186.75851511673,69.41,69.77,69.36,69.64,24186.7585
2016-06-08 12:00:00,69.65,69.77,69.61,69.74,11802.52583237658,69.65,69.77,69.61,69.74,11802.5258
2016-06-08 12:30:00,69.76,69.85,69.67,69.85,13522.132925118,69.76,69.85,69.67,69.85,13522.1329
2016-06-08 13:00:00,69.83,69.83,69.74,69.74,17701.23740272994,69.83,69.83,69.74,69.74,17701.2374
2016-06-08 13:30:00,69.73,69.85,69.68,69.84,30304.885827273887,69.73,69.85,69.68,69.84,30304.8858
2016-06-08 14:00:00,69.87,70.08,69.85,70.08,49284.34749330272,69.87,70.08,69.85,70.08,49284.3475
2016-06-08 14:30:00,70.1,70.15,70.05,70.14,53251.690266615646,70.1,70.15,70.05,70.14,53251.6903
2016-06-08 15:00:00,70.11,70.13,70.04,70.06,34703.40604668963,70.11,70.13,70.04,70.06,34703.406
2016-06-08 15:30:00,70.07,70.28,70.04,70.22,250297.2317897691,70.07,70.28,70.04,70.22,250297.2318
2016-06-09 09:30:00,70.16,70.5,70.07,70.39,224232.68274014545,70.16,70.5,70.07,70.39,224232.6827
2016-06-09 10:00:00,70.39,70.59,70.28,70.54,40885.31700471999,70.39,70.59,70.28,70.54,40885.317
2016-06-09 10:30:00,70.48,70.81,70.4,70.81,32101.03329506315,70.48,70.81,70.4,70.81,32101.0333
2016-06-09 11:00:00,70.82,70.94,70.69,70.74,89098.09924735298,70.82,70.94,70.69,70.74,89098.0992
2016-06-09 11:30:00,70.74,70.85,70.39,70.54,100964.40872560276,70.74,70.85,70.39,70.54,100964.4087
2016-06-09 12:00:00,70.49,70.5,70.27,70.39,19397.88238295701,70.49,70.5,70.27,70.39,19397.8824
2016-06-09 12:30:00,70.37,70.57,70.37,70.54,20068.886337543056,70.37,70.57,70.37,70.54,20068.8863
2016-06-09 13:00:00,70.49,70.58,70.4,70.57,39479.52544967471,70.49,70.58,70.4,70.57,39479.5254
2016-06-09 13:30:00,70.57,70.65,70.51,70.59,32529.65939533104,70.57,70.65,70.51,70.59,32529.6594
2016-06-09 14:00:00,70.62,70.69,70.58,70.66,26419.18612067866,70.62,70.69,70.58,70.66,26419.1861
2016-06-09 14:30:00,70.62,70.81,70.61,70.75,25549.17719096824,70.62,70.81,70.61,70.75,25549.1772
2016-06-09 15:00:00,70.77,70.79,70.7,70.75,31310.11608623549,70.77,70.79,70.7,70.75,31310.1161
2016-06-09 15:30:00,70.79,70.91,70.78,70.84,97122.0818982013,70.79,70.91,70.78,70.84,97122.0819
2016-06-10 09:30:00,70.12,70.57,70.12,70.35,63464.72764383213,70.12,70.57,70.12,70.35,63464.7276
2016-06-10 10:00:00,70.3,70.35,70.09,70.18,23804.056639877537,70.3,70.35,70.09,70.18,23804.0566
2016-06-10 10:30:00,70.26,70.41,70.1,70.36,53075.64740400561,70.26,70.41,70.1,70.36,53075.6474
2016-06-10 11:00:00,70.36,70.42,70.19,70.34,44748.05459880087,70.36,70.42,70.19,70.34,44748.0546
2016-06-10 11:30:00,70.36,70.39,70.23,70.27,30557.46906493176,70.36,70.39,70.23,70.27,30557.4691
2016-06-10 12:00:00,70.27,70.27,70.08,70.15,25679.29582854956,70.27,70.27,70.08,70.15,25679.2958
2016-06-10 12:30:00,70.08,70.2,70.02,70.16,21143.002934047712,70.08,70.2,70.02,70.16,21143.0029
2016-06-10 13:00:00,70.16,70.24,70.05,70.16,52784.79397882383,70.16,70.24,70.05,70.16,52784.794
2016-06-10 13:30:00,70.19,70.19,69.97,69.97,60247.48054598801,70.19,70.19,69.97,69.97,60247.4805
2016-06-10 14:00:00,69.97,69.97,69.75,69.77,81311.39175915296,69.97,69.97,69.75,69.77,81311.3918
2016-06-10 14:30:00,69.77,69.82,69.7,69.79,48768.97563464728,69.77,69.82,69.7,69.79,48768.9756
2016-06-10 15:00:00,69.79,69.8,69.67,69.74,28720.50006378365,69.79,69.8,69.67,69.74,28720.5001
2016-06-10 15:30:00,69.74,69.94,69.74,69.93,116486.79678530424,69.74,69.94,69.74,69.93,116486.7968
2016-06-13 09:30:00,69.89,70.3,69.89,70.11,29337.925755836204,69.89,70.3,69.89,70.11,29337.9258
2016-06-13 10:00:00,70.05,70.12,69.76,69.86,36800.61232300039,70.05,70.12,69.76,69.86,36800.6123
2016-06-13 10:30:00,69.87,69.96,69.71,69.71,38538.07883658631,69.87,69.96,69.71,69.71,38538.0788
2016-06-13 11:00:00,69.71,69.74,69.6,69.65,64191.86120678658,69.71,69.74,69.6,69.65,64191.8612
2016-06-13 11:30:00,69.68,69.74,69.56,69.61,20941.446613088407,69.68,69.74,69.56,69.61,20941.4466
2016-06-13 12:00:00,69.57,69.68,69.55,69.6,88768.97563464729,69.57,69.68,69.55,69.6,88768.9756
2016-06-13 12:30:00,69.6,69.65,69.57,69.64,55501.97729302207,69.6,69.65,69.57,69.64,55501.9773
2016-06-13 13:00:00,69.64,69.68,69.6,69.63,30960.581706850364,69.64,69.68,69.6,69.63,30960.5817
2016-06-13 13:30:00,69.63,69.63,69.47,69.57,109348.13113917592,69.63,69.63,69.47,69.57,109348.1311
2016-06-13 14:00:00,69.57,69.71,69.48,69.52,17581.32414848833,69.57,69.71,69.48,69.52,17581.3241
2016-06-13 14:30:00,69.54,69.77,69.53,69.57,66952.4174001786,69.54,69.77,69.53,69.57,66952.4174
2016-06-13 15:00:00,69.57,69.61,69.38,69.43,75726.49572649573,69.57,69.61,69.38,69.43,75726.4957
2016-06-13 15:30:00,69.43,69.54,69.35,69.38,164694.4763362674,69.43,69.54,69.35,69.38,164694.4763
2016-06-14 09:30:00,69.35,69.57,69.1,69.13,62191.60607220309,69.35,69.57,69.1,69.13,62191.6061
2016-06-14 10:00:00,69.12,69.43,69.01,69.08,148794.48909299658,69.12,69.43,69.01,69.08,148794.4891
2016-06-14 10:30:00,69.06,69.14,68.78,68.79,102286.00586809542,69.06,69.14,68.78,68.79,102286.0059
2016-06-14 11:00:00,68.79,68.91,68.69,68.71,85684.39852021942,68.79,68.91,68.69,68.71,85684.3985
2016-06-14 11:30:00,68.74,69.0,68.72,68.87,50498.78811072841,68.74,69.0,68.72,68.87,50498.7881
2016-06-14 12:00:00,68.88,69.08,68.84,69.01,56884.80673555301,68.88,69.08,68.84,69.01,56884.8067
2016-06-14 12:30:00,69.01,69.06,68.93,69.01,15509.631330526854,69.01,69.06,68.93,69.01,15509.6313
2016-06-14 13:00:00,69.01,69.03,68.87,68.89,23053.960964408725,69.01,69.03,68.87,68.89,23053.961
2016-06-14 13:30:00,68.9,68.98,68.87,68.98,30190.075264702133,68.9,68.98,68.87,68.98,30190.0753
2016-06-14 14:00:00,68.97,69.03,68.92,68.97,41900.752647021305,68.97,69.03,68.92,68.97,41900.7526
2016-06-14 14:30:00,68.99,69.03,68.89,68.92,32282.17884934303,68.99,69.03,68.89,68.92,32282.1788
2016-06-14 15:00:00,68.9,69.29,68.9,69.28,109876.259727006,68.9,69.29,68.9,69.28,109876.2597
2016-06-14 15:30:00,69.29,69.3,69.12,69.25,83689.24607730578,69.29,69.3,69.12,69.25,83689.2461
2016-06-15 09:30:00,69.27,69.43,69.1,69.14,31947.95254496748,69.27,69.43,69.1,69.14,31947.9525
2016-06-15 10:00:00,69.13,69.19,68.69,68.69,32256.665390993752,69.13,69.19,68.69,68.69,32256.6654
2016-06-15 10:30:00,68.76,68.78,68.58,68.58,130184.97257303228,68.76,68.78,68.58,68.58,130184.9726
2016-06-15 11:00:00,68.58,68.66,68.47,68.52,96101.54356423012,68.58,68.66,68.47,68.52,96101.5436
2016-06-15 11:30:00,68.51,68.6,68.43,68.54,19816.30309988519,68.51,68.6,68.43,68.54,19816.3031
2016-06-15 12:00:00,68.53,68.53,68.4,68.46,30001.275672917465,68.53,68.53,68.4,68.46,30001.2757
2016-06-15 12:30:00,68.49,68.6,68.4,68.52,32476.08113279756,68.49,68.6,68.4,68.52,32476.0811
2016-06-15 13:00:00,68.53,68.63,68.49,68.63,19306.033932899605,68.53,68.63,68.49,68.63,19306.0339
2016-06-15 13:30:00,68.63,68.77,68.6,68.74,16073.478760045926,68.63,68.77,68.6,68.74,16073.4788
2016-06-15 14:00:00,68.78,69.36,68.59,68.65,41691.54228855722,68.78,69.36,68.59,68.65,41691.5423
2016-06-15 14:30:00,68.61,68.82,68.6,68.77,35879.57647659141,68.61,68.82,68.6,68.77,35879.5765
2016-06-15 15:00:00,68.75,68.88,68.69,68.72,77890.03699451461,68.75,68.88,68.69,68.72,77890.037
2016-06-15 15:30:00,68.74,68.74,68.35,68.48,95055.49177190968,68.74,68.74,68.35,68.48,95055.4918
2016-06-16 09:30:00,68.29,68.41,67.85,68.27,62418.67585151168,68.29,68.41,67.85,68.27,62418.6759
2016-06-16 10:00:00,68.23,68.25,67.74,67.83,61007.78160479653,68.23,68.25,67.74,67.83,61007.7816
2016-06-16 10:30:00,67.83,67.87,67.55,67.69,107102.94680443934,67.83,67.87,67.55,67.69,107102.9468
2016-06-16 11:00:00,67.68,67.94,67.62,67.94,54769.74103839776,67.68,67.94,67.62,67.94,54769.741
2016-06-16 11:30:00,67.93,67.93,67.75,67.82,47378.49215461156,67.93,67.93,67.75,67.82,47378.4922
2016-06-16 12:00:00,67.83,68.1,67.8,68.0,41877.79053450695,67.83,68.1,67.8,68.0,41877.7905
2016-06-16 12:30:00,68.0,68.13,67.9,68.01,31381.553769613474,68.0,68.13,67.9,68.01,31381.5538
2016-06-16 13:00:00,68.06,68.18,68.01,68.03,49304.75825998214,68.06,68.18,68.01,68.03,49304.7583
2016-06-16 13:30:00,68.1,68.17,67.94,68.11,52468.42709529277,68.1,68.17,67.94,68.11,52468.4271
2016-06-16 14:00:00,68.07,68.36,68.07,68.28,117703.78874856488,68.07,68.36,68.07,68.28,117703.7887
2016-06-16 14:30:00,68.25,68.34,68.2,68.34,16583.74792703151,68.25,68.34,68.2,68.34,16583.7479
2016-06-16 15:00:00,68.31,68.4,68.25,68.36,48393.92779691288,68.31,68.4,68.25,68.36,48393.9278
2016-06-16 15:30:00,68.37,68.52,68.34,68.47,107876.00459242253,68.37,68.52,68.34,68.47,107876.0046
2016-06-17 09:30:00,68.51,68.51,67.91,68.12,276280.1377726751,68.51,68.51,67.91,68.12,276280.1378
2016-06-17 10:00:00,68.1,68.16,67.83,67.85,45077.17821150657,68.1,68.16,67.83,67.85,45077.1782
2016-06-17 10:30:00,67.83,67.86,67.51,67.53,32575.583620359743,67.83,67.86,67.51,67.53,32575.5836
2016-06-17 11:00:00,67.57,67.58,67.39,67.4,35134.58349279245,67.57,67.58,67.39,67.4,35134.5835
2016-06-17 11:30:00,67.42,67.54,67.34,67.54,15986.733001658376,67.42,67.54,67.34,67.54,15986.733
2016-06-17 12:00:00,67.54,67.83,67.54,67.68,28480.673555300426,67.54,67.83,67.54,67.68,28480.6736
2016-06-17 12:30:00,67.71,67.72,67.63,67.7,23140.70672279628,67.71,67.72,67.63,67.7,23140.7067
2016-06-17 13:00:00,67.7,67.88,67.62,67.84,50422.247735680576,67.7,67.88,67.62,67.84,50422.2477
2016-06-17 13:30:00,67.84,67.91,67.78,67.88,38377.34404898584,67.84,67.91,67.78,67.88,38377.344
2016-06-17 14:00:00,67.85,67.92,67.78,67.87,37346.60033167496,67.85,67.92,67.78,67.87,37346.6003
2016-06-17 14:30:00,67.84,68.02,67.84,67.96,29276.693455797933,67.84,68.02,67.84,67.96,29276.6935
2016-06-17 15:00:00,68.0,68.0,67.87,67.92,34973.84870519199,68.0,68.0,67.87,67.92,34973.8487
2016-06-17 15:30:00,67.89,67.94,67.75,67.78,183916.3158566144,67.89,67.94,67.75,67.78,183916.3159
2016-06-20 09:30:00,68.38,68.78,68.2,68.62,176606.71003954587,68.38,68.78,68.2,68.62,176606.71
2016-06-20 10:00:00,68.59,68.8,68.54,68.78,261058.8085214951,68.59,68.8,68.54,68.78,261058.8085
2016-06-20 10:30:00,68.8,68.85,68.65,68.81,122803.9290725858,68.8,68.85,68.65,68.81,122803.9291
2016-06-20 11:00:00,68.85,68.9,68.8,68.87,79015.18050771783,68.85,68.9,68.8,68.87,79015.1805
2016-06-20 11:30:00,68.89,68.94,68.78,68.89,46480.41842071693,68.89,68.94,68.78,68.89,46480.4184
2016-06-20 12:00:00,68.91,68.93,68.63,68.65,35443.29633881873,68.91,68.93,68.63,68.65,35443.2963
2016-06-20 12:30:00,68.67,68.75,68.6,68.63,25702.257941063912,68.67,68.75,68.6,68.63,25702.2579
2016-06-20 13:00:00,68.67,68.75,68.54,68.54,31103.45707360633,68.67,68.75,68.54,68.54,31103.4571
2016-06-20 13:30:00,68.58,68.74,68.58,68.72,20625.079729557343,68.58,68.74,68.58,68.72,20625.0797
2016-06-20 14:00:00,68.72,68.72,68.59,68.59,26074.75443296339,68.72,68.72,68.59,68.59,26074.7544
2016-06-20 14:30:00,68.61,68.76,68.58,68.72,46901.39048348004,68.61,68.76,68.58,68.72,46901.3905
2016-06-20 15:00:00,68.74,68.74,68.5,68.56,61056.25717566016,68.74,68.74,68.5,68.56,61056.2572
2016-06-20 15:30:00,68.57,68.62,68.4,68.53,178400.3061615002,68.57,68.62,68.4,68.53,178400.3062
2016-06-21 09:30:00,68.67,68.74,68.41,68.53,81122.59216736829,68.67,68.74,68.41,68.53,81122.5922
2016-06-21 10:00:00,68.51,68.55,68.37,68.49,102923.8423268274,68.51,68.55,68.37,68.49,102923.8423
2016-06-21 10:30:00,68.51,68.54,68.46,68.49,30942.72228600587,68.51,68.54,68.46,68.49,30942.7223
2016-06-21 11:00:00,68.47,68.58,68.37,68.46,72256.66539099376,68.47,68.58,68.37,68.46,72256.6654
2016-06-21 11:30:00,68.45,68.49,68.3,68.38,45095.037632351065,68.45,68.49,68.3,68.38,45095.0376
2016-06-21 12:00:00,68.37,68.57,68.33,68.57,63763.23510651869,68.37,68.57,68.33,68.57,63763.2351
2016-06-21 12:30:00,68.61,68.65,68.5,68.51,21191.47850491134,68.61,68.65,68.5,68.51,21191.4785
2016-06-21 13:00:00,68.53,68.6,68.49,68.54,18851.89437428244,68.53,68.6,68.49,68.54,18851.8944
2016-06-21 13:30:00,68.53,68.59,68.44,68.58,15103.967342773314,68.53,68.59,68.44,68.58,15103.9673
2016-06-21 14:00:00,68.58,68.67,68.55,68.63,48774.07832631713,68.58,68.67,68.55,68.63,48774.0783
2016-06-21 14:30:00,68.62,68.71,68.6,68.6,44020.92103584641,68.62,68.71,68.6,68.6,44020.921
2016-06-21 15:00:00,68.63,68.67,68.57,68.65,73930.34825870646,68.63,68.67,68.57,68.65,73930.3483
2016-06-21 15:30:00,68.65,68.65,68.44,68.45,161012.8842964664,68.65,68.65,68.44,68.45,161012.8843
2016-06-22 09:30:00,68.52,68.84,68.5,68.56,72473.52978696262,68.52,68.84,68.5,68.56,72473.5298
2016-06-22 10:00:00,68.55,68.63,68.51,68.54,29248.62865161373,68.55,68.63,68.51,68.54,29248.6287
2016-06-22 10:30:00,68.54,68.92,68.49,68.77,313292.5117999745,68.54,68.92,68.49,68.77,313292.5118
2016-06-22 11:00:00,68.83,68.88,68.76,68.81,66416.63477484374,68.83,68.88,68.76,68.81,66416.6348
2016-06-22 11:30:00,68.8,68.8,68.65,68.72,26021.176170429902,68.8,68.8,68.65,68.72,26021.1762
2016-06-22 12:00:00,68.73,68.8,68.6,68.67,80234.72381681338,68.73,68.8,68.6,68.67,80234.7238
2016-06-22 12:30:00,68.65,68.71,68.58,68.6,55782.62533486414,68.65,68.71,68.58,68.6,55782.6253
2016-06-22 13:00:00,68.62,68.65,68.47,68.64,24237.78543181528,68.62,68.65,68.47,68.64,24237.7854
2016-06-22 13:30:00,68.62,68.82,68.59,68.78,11072.840923587191,68.62,68.82,68.59,68.78,11072.8409
2016-06-22 14:00:00,68.76,68.81,68.64,68.7,10409.491006505932,68.76,68.81,68.64,68.7,10409.491
2016-06-22 14:30:00,68.68,68.68,68.56,68.65,13343.538716673043,68.68,68.68,68.56,68.65,13343.5387
2016-06-22 15:00:00,68.66,68.72,68.61,68.61,20933.792575583622,68.66,68.72,68.61,68.61,20933.7926
2016-06-22 15:30:00,68.64,68.71,68.52,68.58,94682.9952800102,68.64,68.71,68.52,68.58,94682.9953
2016-06-23 09:30:00,68.99,69.16,68.81,68.92,52506.69728281669,68.99,69.16,68.81,68.92,52506.6973
2016-06-23 10:00:00,69.0,69.21,68.99,69.18,44299.01773185356,69.0,69.21,68.99,69.18,44299.0177
2016-06-23 10:30:00,69.13,69.21,69.0,69.18,21181.27312157163,69.13,69.21,69.0,69.18,21181.2731
2016-06-23 11:00:00,69.18,69.45,69.11,69.43,20084.19441255262,69.18,69.45,69.11,69.43,20084.1944
2016-06-23 11:30:00,69.43,69.49,69.31,69.4,23472.381681336905,69.43,69.49,69.31,69.4,23472.3817
2016-06-23 12:00:00,69.4,69.46,69.34,69.36,23696.900114810564,69.4,69.46,69.34,69.36,23696.9001
2016-06-23 12:30:00,69.34,69.39,69.24,69.27,8266.360505166476,69.34,69.39,69.24,69.27,8266.3605
2016-06-23 13:00:00,69.29,69.33,69.24,69.28,17948.71794871795,69.29,69.33,69.24,69.28,17948.7179
2016-06-23 13:30:00,69.3,69.33,69.18,69.29,27572.39443806608,69.3,69.33,69.18,69.29,27572.3944
2016-06-23 14:00:00,69.25,69.3,69.21,69.25,13675.213675213676,69.25,69.3,69.21,69.25,13675.2137
2016-06-23 14:30:00,69.26,69.33,69.21,69.24,20002.55134583493,69.26,69.33,69.21,69.24,20002.5513
2016-06-23 15:00:00,69.29,69.32,69.23,69.27,39749.96810817707,69.29,69.32,69.23,69.27,39749.9681
2016-06-23 15:30:00,69.29,69.62,69.28,69.62,160081.6430667177,69.29,69.62,69.28,69.62,160081.6431
2016-06-24 09:30:00,67.18,67.76,66.95,67.62,144064.29391504018,67.18,67.76,66.95,67.62,144064.2939
2016-06-24 10:00:00,67.67,68.04,67.5,67.63,124651.1034570736,67.67,68.04,67.5,67.63,124651.1035
2016-06-24 10:30:00,67.6,67.96,67.45,67.82,90776.88480673556,67.6,67.96,67.45,67.82,90776.8848
2016-06-24 11:00:00,67.88,67.91,67.4,67.53,47743.334609006255,67.88,67.91,67.4,67.53,47743.3346
2016-06-24 11:30:00,67.6,67.73,67.51,67.72,23814.26202321725,67.6,67.73,67.51,67.72,23814.262
2016-06-24 12:00:00,67.76,67.76,67.22,67.43,22717.18331419824,67.76,67.76,67.22,67.43,22717.1833
2016-06-24 12:30:00,67.32,67.32,66.82,66.88,77441.0001275673,67.32,67.32,66.82,66.88,77441.0001
2016-06-24 13:00:00,66.87,67.17,66.75,67.07,51463.19683633117,66.87,67.17,66.75,67.07,51463.1968
2016-06-24 13:30:00,67.04,67.2,66.97,67.19,59147.85049113408,67.04,67.2,66.97,67.19,59147.8505
2016-06-24 14:00:00,67.17,67.27,67.04,67.07,72320.44903686695,67.17,67.27,67.04,67.07,72320.449
2016-06-24 14:30:00,67.08,67.31,66.94,67.2,142528.3837224136,67.08,67.31,66.94,67.2,142528.3837
2016-06-24 15:00:00,67.13,67.18,66.8,66.91,52955.734149764,67.13,67.18,66.8,66.91,52955.7341
2016-06-24 15:30:00,66.92,67.34,66.88,66.96,179459.11468299528,66.92,67.34,66.88,66.96,179459.1147
2016-06-27 09:30:00,66.63,66.93,66.34,66.6,132965.93953310372,66.63,66.93,66.34,66.6,132965.9395
2016-06-27 10:00:00,66.62,66.81,66.55,66.59,238596.75979078969,66.62,66.81,66.55,66.59,238596.7598
2016-06-27 10:30:00,66.58,66.6,65.95,66.06,72856.23166220181,66.58,66.6,65.95,66.06,72856.2317
2016-06-27 11:00:00,66.06,66.25,65.9,66.17,59895.39482076796,66.06,66.25,65.9,66.17,59895.3948
2016-06-27 11:30:00,66.14,66.31,66.09,66.15,98321.21444061743,66.14,66.31,66.09,66.15,98321.2144
2016-06-27 12:00:00,66.17,66.19,66.0,66.06,66056.8950121189,66.17,66.19,66.0,66.06,66056.895
2016-06-27 12:30:00,66.09,66.13,65.76,65.86,55083.55657609389,66.09,66.13,65.76,65.86,55083.5566
2016-06-27 13:00:00,65.86,65.89,65.76,65.8,75045.28638856998,65.86,65.89,65.76,65.8,75045.2864
2016-06-27 13:30:00,65.78,65.82,65.46,65.62,50794.74422758005,65.78,65.82,65.46,65.62,50794.7442
2016-06-27 14:00:00,65.59,65.62,65.42,65.54,58096.69600714377,65.59,65.62,65.42,65.54,58096.696
2016-06-27 14:30:00,65.55,65.66,65.26,65.36,75611.68516392398,65.55,65.66,65.26,65.36,75611.6852
2016-06-27 15:00:00,65.39,65.63,65.37,65.52,118257.43079474424,65.39,65.63,65.37,65.52,118257.4308
2016-06-27 15:30:00,65.53,65.85,65.43,65.75,296139.81375175406,65.53,65.85,65.43,65.75,296139.8138
2016-06-28 09:30:00,66.15,66.43,66.14,66.33,109307.30960581708,66.15,66.43,66.14,66.33,109307.3096
2016-06-28 10:00:00,66.36,66.42,66.23,66.28,39767.82752902156,66.36,66.42,66.23,66.28,39767.8275
2016-06-28 10:30:00,66.31,66.41,66.24,66.31,80507.71782115065,66.31,66.41,66.24,66.31,80507.7178
2016-06-28 11:00:00,66.29,66.37,66.16,66.2,239124.8883786197,66.29,66.37,66.16,66.2,239124.8884
2016-06-28 11:30:00,66.22,66.6,66.22,66.52,95098.86465110346,66.22,66.6,66.22,66.52,95098.8647
2016-06-28 12:00:00,66.59,66.65,66.49,66.56,41395.58617170557,66.59,66.65,66.49,66.56,41395.5862
2016-06-28 12:30:00,66.54,66.86,66.54,66.76,38885.0618701365,66.54,66.86,66.54,66.76,38885.0619
2016-06-28 13:00:00,66.79,66.85,66.64,66.7,79783.13560403114,66.79,66.85,66.64,66.7,79783.1356
2016-06-28 13:30:00,66.68,66.75,66.56,66.63,67835.18305906365,66.68,66.75,66.56,66.63,67835.1831
2016-06-28 14:00:00,66.63,66.73,66.6,66.73,28751.116213802783,66.63,66.73,66.6,66.73,28751.1162
2016-06-28 14:30:00,66.74,67.18,66.74,67.14,32583.237657864523,66.74,67.18,66.74,67.14,32583.2377
2016-06-28 15:00:00,67.09,67.28,66.91,66.92,64574.56308202577,67.09,67.28,66.91,66.92,64574.5631
2016-06-28 15:30:00,66.97,67.17,66.95,67.13,140540.88531700472,66.97,67.17,66.95,67.13,140540.8853
2016-06-29 09:30:00,67.41,67.92,67.3,67.71,58333.97116979207,67.41,67.92,67.3,67.71,58333.9712
2016-06-29 10:00:00,67.7,68.45,67.59,68.4,131805.0771782115,67.7,68.45,67.59,68.4,131805.0772
2016-06-29 10:30:00,68.39,68.52,68.19,68.23,47256.027554535016,68.39,68.52,68.19,68.23,47256.0276
2016-06-29 11:00:00,68.25,68.4,68.25,68.36,26493.17514989157,68.25,68.4,68.25,68.36,26493.1751
2016-06-29 11:30:00,68.34,68.38,68.2,68.28,31756.60160734788,68.34,68.38,68.2,68.28,31756.6016
2016-06-29 12:00:00,68.28,68.38,68.24,68.27,28483.22490113535,68.28,68.38,68.24,68.27,28483.2249
2016-06-29 12:30:00,68.27,68.39,68.27,68.36,13810.435004464856,68.27,68.39,68.27,68.36,13810.435
2016-06-29 13:00:00,68.34,68.42,68.23,68.3,48598.03546370711,68.34,68.42,68.23,68.3,48598.0355
2016-06-29 13:30:00,68.29,68.35,68.23,68.25,21303.73772164817,68.29,68.35,68.23,68.25,21303.7377
2016-06-29 14:00:00,68.23,68.59,68.23,68.57,60635.28511289706,68.23,68.59,68.23,68.57,60635.2851
2016-06-29 14:30:00,68.58,68.69,68.47,68.67,51396.86184462304,68.58,68.69,68.47,68.67,51396.8618
2016-06-29 15:00:00,68.67,68.86,68.65,68.86,74705.95739252456,68.67,68.86,68.65,68.86,74705.9574
2016-06-29 15:30:00,68.86,68.87,68.68,68.81,122127.82242632988,68.86,68.87,68.68,68.81,122127.8224
2016-06-30 09:30:00,69.01,69.21,68.57,68.64,117854.31815282562,69.01,69.21,68.57,68.64,117854.3182
2016-06-30 10:00:00,68.64,68.71,68.4,68.49,107352.97869626227,68.64,68.71,68.4,68.49,107352.9787
2016-06-30 10:30:00,68.43,68.73,68.43,68.67,55160.09695114173,68.43,68.73,68.43,68.67,55160.097
2016-06-30 11:00:00,68.7,68.7,68.49,68.6,41765.531317770125,68.7,68.7,68.49,68.6,41765.5313
2016-06-30 11:30:00,68.57,68.67,68.48,68.59,86717.69358336522,68.57,68.67,68.48,68.59,86717.6936
2016-06-30 12:00:00,68.6,68.81,68.59,68.81,97818.59931113664,68.6,68.81,68.59,68.81,97818.5993
2016-06-30 12:30:00,68.82,68.92,68.71,68.84,28184.717438448784,68.82,68.92,68.71,68.84,28184.7174
2016-06-30 13:00:00,68.86,68.95,68.81,68.86,65010.84321979845,68.86,68.95,68.81,68.86,65010.8432
2016-06-30 13:30:00,68.89,68.98,68.85,68.89,67169.28179614746,68.89,68.98,68.85,68.89,67169.2818
2016-06-30 14:00:00,68.88,69.0,68.87,68.99,62959.5611685164,68.88,69.0,68.87,68.99,62959.5612
2016-06-30 14:30:00,69.01,69.16,68.92,69.07,46133.43538716673,69.01,69.16,68.92,69.07,46133.4354
2016-06-30 15:00:00,69.11,69.19,68.96,69.1,81436.40770506443,69.11,69.19,68.96,69.1,81436.4077
2016-06-30 15:30:00,69.1,69.3,68.99,69.3,246289.0674830973,69.1,69.3,68.99,69.3,246289.0675
2016-07-01 09:30:00,69.34,69.52,69.21,69.41,136555.68312284732,69.34,69.52,69.21,69.41,136555.6831
2016-07-01 10:00:00,69.49,69.56,69.36,69.39,15808.13879321342,69.49,69.56,69.36,69.39,15808.1388
2016-07-01 10:30:00,69.35,69.37,69.15,69.21,51409.61857379768,69.35,69.37,69.15,69.21,51409.6186
2016-07-01 11:00:00,69.21,69.23,68.93,69.09,46768.72050006378,69.21,69.23,68.93,69.09,46768.7205
2016-07-01 11:30:00,69.09,69.31,69.09,69.27,24875.621890547263,69.09,69.31,69.09,69.27,24875.6219
2016-07-01 12:00:00,69.23,69.27,69.13,69.22,10197.729302206915,69.23,69.27,69.13,69.22,10197.7293
2016-07-01 12:30:00,69.25,69.27,69.15,69.22,12807.756091338182,69.25,69.27,69.15,69.22,12807.7561
2016-07-01 13:00:00,69.2,69.46,69.13,69.13,25258.32376578645,69.2,69.46,69.13,69.13,25258.3238
2016-07-01 13:30:00,69.1,69.32,69.05,69.3,20410.7666794234,69.1,69.32,69.05,69.3,20410.7667
2016-07-01 14:00:00,69.29,69.34,69.21,69.27,22775.864268401583,69.29,69.34,69.21,69.27,22775.8643
2016-07-01 14:30:00,69.27,69.39,69.19,69.38,22242.632988901645,69.27,69.39,69.19,69.38,22242.633
2016-07-01 15:00:00,69.34,69.54,69.33,69.4,36456.18063528511,69.34,69.54,69.33,69.4,36456.1806
2016-07-01 15:30:00,69.41,69.5,69.31,69.45,189312.4122974869,69.41,69.5,69.31,69.45,189312.4123
2016-07-05 09:30:00,69.41,69.55,69.03,69.39,31409.61857379768,69.41,69.55,69.03,69.39,31409.6186
2016-07-05 10:00:00,69.31,69.61,69.31,69.5,20423.52340859804,69.31,69.61,69.31,69.5,20423.5234
2016-07-05 10:30:00,69.46,69.58,69.38,69.51,65730.32274524812,69.46,69.58,69.38,69.51,65730.3227
2016-07-05 11:00:00,69.5,69.55,69.4,69.45,46424.28881234852,69.5,69.55,69.4,69.45,46424.2888
2016-07-05 11:30:00,69.43,69.64,69.4,69.61,40385.25322107412,69.43,69.64,69.4,69.61,40385.2532
2016-07-05 12:00:00,69.55,69.56,69.34,69.52,35573.414976400054,69.55,69.56,69.34,69.52,35573.415
2016-07-05 12:30:00,69.51,69.65,69.42,69.45,32772.03724964919,69.51,69.65,69.42,69.45,32772.0372
2016-07-05 13:00:00,69.44,69.52,69.3,69.39,16593.95331037122,69.44,69.52,69.3,69.39,16593.9533
2016-07-05 13:30:00,69.37,69.38,69.18,69.3,17443.55147340222,69.37,69.38,69.18,69.3,17443.5515
2016-07-05 14:00:00,69.27,69.55,69.27,69.5,35961.2195433091,69.27,69.55,69.27,69.5,35961.2195
2016-07-05 14:30:00,69.5,69.56,69.4,69.5,31884.168899094275,69.5,69.56,69.4,69.5,31884.1689
2016-07-05 15:00:00,69.46,69.59,69.43,69.57,19099.37492027044,69.46,69.59,69.43,69.57,19099.3749
2016-07-05 15:30:00,69.59,69.64,69.45,69.48,113810.43500446486,69.59,69.64,69.45,69.48,113810.435
2016-07-06 09:30:00,69.33,69.64,68.98,69.59,23515.75456053068,69.33,69.64,68.98,69.59,23515.7546
2016-07-06 10:00:00,69.65,69.87,69.42,69.45,54853.935450950376,69.65,69.87,69.42,69.45,54853.9355
2016-07-06 10:30:00,69.35,69.54,69.35,69.51,12052.557724199516,69.35,69.54,69.35,69.51,12052.5577
2016-07-06 11:00:00,69.55,69.82,69.48,69.59,25564.485265977804,69.55,69.82,69.48,69.59,25564.4853
2016-07-06 11:30:00,69.65,69.79,69.56,69.71,18645.235361653275,69.65,69.79,69.56,69.71,18645.2354
2016-07-06 12:00:00,69.78,69.87,69.64,69.76,21714.504401071565,69.78,69.87,69.64,69.76,21714.5044
2016-07-06 12:30:00,69.78,69.86,69.73,69.79,18688.608240847047,69.78,69.86,69.73,69.79,18688.6082
2016-07-06 13:00:00,69.9,69.92,69.72,69.87,17247.09784411277,69.9,69.92,69.72,69.87,17247.0978
2016-07-06 13:30:00,69.85,69.88,69.61,69.61,16384.74295190713,69.85,69.88,69.61,69.61,16384.743
2016-07-06 14:00:00,69.61,69.78,69.5,69.68,31274.3972445465,69.61,69.78,69.5,69.68,31274.3972
2016-07-06 14:30:00,69.67,69.87,69.64,69.82,24952.162265595103,69.67,69.87,69.64,69.82,24952.1623
2016-07-06 15:00:00,69.82,69.84,69.69,69.76,30695.24174001786,69.82,69.84,69.69,69.76,30695.2417
2016-07-06 15:30:00,69.73,69.94,69.73,69.8,143298.8901645618,69.73,69.94,69.73,69.8,143298.8902
2016-07-07 09:30:00,69.96,70.3,69.92,70.07,25046.562061487435,69.96,70.3,69.92,70.07,25046.5621
2016-07-07 10:00:00,70.1,70.15,69.82,69.94,39857.12463324404,70.1,70.15,69.82,69.94,39857.1246
2016-07-07 10:30:00,69.93,70.15,69.88,69.98,28217.884934302845,69.93,70.15,69.88,69.98,28217.8849
2016-07-07 11:00:00,69.87,70.06,69.87,69.97,25385.89105753285,69.87,70.06,69.87,69.97,25385.8911
2016-07-07 11:30:00,69.98,70.01,69.77,69.93,26674.32070417145,69.98,70.01,69.77,69.93,26674.3207
2016-07-07 12:00:00,69.85,69.89,69.65,69.78,19390.228345452226,69.85,69.89,69.65,69.78,19390.2283
2016-07-07 12:30:00,69.8,69.8,69.58,69.59,44697.02768210232,69.8,69.8,69.58,69.59,44697.0277
2016-07-07 13:00:00,69.56,69.67,69.49,69.65,17009.822681464473,69.56,69.67,69.49,69.65,17009.8227
2016-07-07 13:30:00,69.65,69.65,69.5,69.64,65743.07947442276,69.65,69.65,69.5,69.64,65743.0795
2016-07-07 14:00:00,69.63,69.68,69.41,69.48,24990.43245311902,69.63,69.68,69.41,69.48,24990.4325
2016-07-07 14:30:00,69.49,69.52,69.37,69.42,16553.131777012375,69.49,69.52,69.37,69.42,16553.1318
2016-07-07 15:00:00,69.54,69.68,69.44,69.61,22013.011863758133,69.54,69.68,69.44,69.61,22013.0119
2016-07-07 15:30:00,69.64,69.77,69.63,69.76,69889.01645618065,69.64,69.77,69.63,69.76,69889.0165
2016-07-08 09:30:00,70.16,70.16,69.94,70.08,45669.09044520985,70.16,70.16,69.94,70.08,45669.0904
2016-07-08 10:00:00,70.12,70.35,69.99,70.23,92590.89169536933,70.12,70.35,69.99,70.23,92590.8917
2016-07-08 10:30:00,70.27,70.41,70.19,70.38,22270.69779308585,70.27,70.41,70.19,70.38,22270.6978
2016-07-08 11:00:00,70.37,70.45,70.32,70.41,30924.862865161373,70.37,70.45,70.32,70.41,30924.8629
2016-07-08 11:30:00,70.4,70.41,70.21,70.39,17604.28626100268,70.4,70.41,70.21,70.39,17604.2863
2016-07-08 12:00:00,70.39,70.4,70.31,70.33,17180.762852404645,70.39,70.4,70.31,70.33,17180.7629
2016-07-08 12:30:00,70.37,70.41,70.29,70.39,14861.589488455162,70.37,70.41,70.29,70.39,14861.5895
2016-07-08 13:00:00,70.37,70.51,70.36,70.51,27057.02257941064,70.37,70.51,70.36,70.51,27057.0226
2016-07-08 13:30:00,70.52,70.56,70.45,70.5,24827.14631968364,70.52,70.56,70.45,70.5,24827.1463
2016-07-08 14:00:00,70.52,70.7,70.52,70.7,31547.39124888379,70.52,70.7,70.52,70.7,31547.3912
2016-07-08 14:30:00,70.7,70.78,70.66,70.72,22758.004847557087,70.7,70.78,70.66,70.72,22758.0048
2016-07-08 15:00:00,70.72,70.83,70.67,70.73,44648.55211123868,70.72,70.83,70.67,70.73,44648.5521
2016-07-08 15:30:00,70.7,70.91,70.68,70.83,122696.77254751882,70.7,70.91,70.68,70.83,122696.7725
2016-07-11 09:30:00,71.23,71.33,70.92,70.98,37946.16660288302,71.23,71.33,70.92,70.98,37946.1666
2016-07-11 10:00:00,71.03,71.12,70.92,71.04,34358.97435897436,71.03,71.12,70.92,71.04,34358.9744
2016-07-11 10:30:00,71.0,71.24,70.97,71.2,27518.8161755326,71.0,71.24,70.97,71.2,27518.8162
2016-07-11 11:00:00,71.21,71.32,71.13,71.26,14415.103967342771,71.21,71.32,71.13,71.26,14415.104
2016-07-11 11:30:00,71.23,71.32,71.15,71.26,12149.508865926777,71.23,71.32,71.15,71.26,12149.5089
2016-07-11 12:00:00,71.26,71.32,71.23,71.29,18122.209465493048,71.26,71.32,71.23,71.29,18122.2095
2016-07-11 12:30:00,71.3,71.45,71.28,71.4,22518.178339073864,71.3,71.45,71.28,71.4,22518.1783
2016-07-11 13:00:00,71.45,71.48,71.38,71.44,24827.14631968364,71.45,71.48,71.38,71.44,24827.1463
2016-07-11 13:30:00,71.48,71.55,71.42,71.45,27975.50707998469,71.48,71.55,71.42,71.45,27975.5071
2016-07-11 14:00:00,71.44,71.52,71.4,71.46,13381.808904196963,71.44,71.52,71.4,71.46,13381.8089
2016-07-11 14:30:00,71.46,71.52,71.43,71.47,19002.423778543183,71.46,71.52,71.43,71.47,19002.4238
2016-07-11 15:00:00,71.49,71.59,71.32,71.34,30539.609644087257,71.49,71.59,71.32,71.34,30539.6096
2016-07-11 15:30:00,71.32,71.34,71.14,71.26,130736.06327337673,71.32,71.34,71.14,71.26,130736.0633
2016-07-12 09:30:00,71.49,71.73,71.14,71.23,31927.541778288047,71.49,71.73,71.14,71.23,31927.5418
2016-07-12 10:00:00,71.26,71.34,71.14,71.19,20921.03584640898,71.26,71.34,71.14,71.19,20921.0358
2016-07-12 10:30:00,71.3,71.3,71.16,71.2,14606.454904962367,71.3,71.3,71.16,71.2,14606.4549
2016-07-12 11:00:00,71.21,71.23,71.03,71.06,30424.799081515503,71.21,71.23,71.03,71.06,30424.7991
2016-07-12 11:30:00,71.06,71.14,70.94,70.94,26187.013649700217,71.06,71.14,70.94,70.94,26187.0136
2016-07-12 12:00:00,70.96,71.12,70.94,71.1,15282.561551218269,70.96,71.12,70.94,71.1,15282.5616
2016-07-12 12:30:00,71.1,71.13,71.02,71.08,37423.1407067228,71.1,71.13,71.02,71.08,37423.1407
2016-07-12 13:00:00,71.1,71.11,71.04,71.07,8182.166092613854,71.1,71.11,71.04,71.07,8182.1661
2016-07-12 13:30:00,71.09,71.13,71.02,71.05,23217.247097844112,71.09,71.13,71.02,71.05,23217.2471
2016-07-12 14:00:00,71.04,71.12,71.03,71.1,26365.607858145173,71.04,71.12,71.03,71.1,26365.6079
2016-07-12 14:30:00,71.09,71.12,71.01,71.06,27748.43730067611,71.09,71.12,71.01,71.06,27748.4373
2016-07-12 15:00:00,71.06,71.11,71.0,71.01,61671.1315218778,71.06,71.11,71.0,71.01,61671.1315
2016-07-12 15:30:00,71.0,71.03,70.86,70.9,106350.2997831356,71.0,71.03,70.86,70.9,106350.2998
2016-07-13 09:30:00,71.21,71.22,70.95,71.15,31264.19186120679,71.21,71.22,70.95,71.15,31264.1919
2016-07-13 10:00:00,70.95,71.0,70.75,70.78,71953.05523663733,70.95,71.0,70.75,70.78,71953.0552
2016-07-13 10:30:00,70.81,71.0,70.81,70.9,40464.344941956886,70.81,71.0,70.81,70.9,40464.3449
2016-07-13 11:00:00,70.91,70.97,70.82,70.88,22992.728664370457,70.91,70.97,70.82,70.88,22992.7287
2016-07-13 11:30:00,70.88,70.94,70.83,70.88,7304.503125398648,70.88,70.94,70.83,70.88,7304.5031
2016-07-13 12:00:00,70.94,71.06,70.92,70.97,16527.618318663095,70.94,71.06,70.92,70.97,16527.6183
2016-07-13 12:30:00,70.94,71.06,70.87,71.06,20500.06378364588,70.94,71.06,70.87,71.06,20500.0638
2016-07-13 13:00:00,71.05,71.12,71.03,71.03,14841.178721775736,71.05,71.12,71.03,71.03,14841.1787
2016-07-13 13:30:00,71.02,71.02,70.9,70.9,9794.616660288302,71.02,71.02,70.9,70.9,9794.6167
2016-07-13 14:00:00,70.96,71.14,70.94,71.02,28473.01951779564,70.96,71.14,70.94,71.02,28473.0195
2016-07-13 14:30:00,71.03,71.08,70.92,70.99,24245.439469320067,71.03,71.08,70.92,70.99,24245.4395
2016-07-13 15:00:00,71.03,71.12,70.98,71.04,36229.11085597653,71.03,71.12,70.98,71.04,36229.1109
2016-07-13 15:30:00,71.02,71.12,70.94,70.99,59729.557341497646,71.02,71.12,70.94,70.99,59729.5573
2016-07-14 09:30:00,71.18,71.22,71.04,71.05,19369.817578772803,71.18,71.22,71.04,71.05,19369.8176
2016-07-14 10:00:00,71.04,71.18,71.01,71.08,21696.64498022707,71.04,71.18,71.01,71.08,21696.645
2016-07-14 10:30:00,71.05,71.14,70.89,70.97,33203.21469575201,71.05,71.14,70.89,70.97,33203.2147
2016-07-14 11:00:00,71.0,71.14,70.92,70.96,27483.097333843605,71.0,71.14,70.92,70.96,27483.0973
2016-07-14 11:30:00,70.94,71.02,70.9,70.99,32167.36828677128,70.94,71.02,70.9,70.99,32167.3683
2016-07-14 12:00:00,71.04,71.05,71.01,71.05,8432.19798443679,71.04,71.05,71.01,71.05,8432.198
2016-07-14 12:30:00,71.06,71.18,71.05,71.08,24395.968873580816,71.06,71.18,71.05,71.08,24395.9689
2016-07-14 13:00:00,71.03,71.07,70.86,70.88,5868.095420334226,71.03,71.07,70.86,70.88,5868.0954
2016-07-14 13:30:00,70.91,71.08,70.85,71.0,16086.235489220564,70.91,71.08,70.85,71.0,16086.2355
2016-07-14 14:00:00,71.06,71.18,71.01,71.15,21400.68886337543,71.06,71.18,71.01,71.15,21400.6889
2016-07-14 14:30:00,71.17,71.23,71.12,71.12,31539.737211379004,71.17,71.23,71.12,71.12,31539.7372
2016-07-14 15:00:00,71.07,71.22,71.06,71.19,16946.039035591275,71.07,71.22,71.06,71.19,16946.039
2016-07-14 15:30:00,71.21,71.22,71.07,71.11,59778.03291236128,71.21,71.22,71.07,71.11,59778.0329
2016-07-15 09:30:00,71.45,71.6,71.0,71.17,117433.3460900625,71.45,71.6,71.0,71.17,117433.3461
2016-07-15 10:00:00,71.18,71.37,71.12,71.31,29638.9845643577,71.18,71.37,71.12,71.31,29638.9846
2016-07-15 10:30:00,71.3,71.35,71.15,71.15,14889.654292639369,71.3,71.35,71.15,71.15,14889.6543
2016-07-15 11:00:00,71.15,71.16,70.85,70.86,18117.1067738232,71.15,71.16,70.85,70.86,18117.1068
2016-07-15 11:30:00,70.92,70.95,70.79,70.81,15320.831738742188,70.92,70.95,70.79,70.81,15320.8317
2016-07-15 12:00:00,70.77,70.92,70.77,70.79,9452.73631840796,70.77,70.92,70.77,70.79,9452.7363
2016-07-15 12:30:00,70.79,70.8,70.61,70.67,10970.787090190075,70.79,70.8,70.61,70.67,10970.7871
2016-07-15 13:00:00,70.68,70.77,70.65,70.65,15267.253476208702,70.68,70.77,70.65,70.65,15267.2535
2016-07-15 13:30:00,70.66,70.76,70.6,70.7,23745.3756856742,70.66,70.76,70.6,70.7,23745.3757
2016-07-15 14:00:00,70.72,70.82,70.71,70.77,18971.80762852405,70.72,70.82,70.71,70.77,18971.8076
2016-07-15 14:30:00,70.77,70.86,70.77,70.78,21081.77063400944,70.77,70.86,70.77,70.78,21081.7706
2016-07-15 15:00:00,70.79,70.9,70.77,70.84,27113.15218777905,70.79,70.9,70.77,70.84,27113.1522
2016-07-15 15:30:00,70.82,70.88,70.71,70.78,72126.54675341243,70.82,70.88,70.71,70.78,72126.5468
2016-07-18 09:30:00,70.94,70.94,70.71,70.91,36175.53259344304,70.94,70.94,70.71,70.91,36175.5326
2016-07-18 10:00:00,70.83,70.93,70.74,70.77,18553.386911595862,70.83,70.93,70.74,70.77,18553.3869
2016-07-18 10:30:00,70.74,70.99,70.72,70.98,81168.516392397,70.74,70.99,70.72,70.98,81168.5164
2016-07-18 11:00:00,70.99,71.04,70.9,70.9,20089.29710422248,70.99,71.04,70.9,70.9,20089.2971
2016-07-18 11:30:00,70.89,70.9,70.72,70.84,22058.936088786835,70.89,70.9,70.72,70.84,22058.9361
2016-07-18 12:00:00,70.83,70.86,70.75,70.75,14042.607475443298,70.83,70.86,70.75,70.75,14042.6075
2016-07-18 12:30:00,70.75,70.75,70.63,70.72,25324.65875749458,70.75,70.75,70.63,70.72,25324.6588
2016-07-18 13:00:00,70.71,70.72,70.6,70.66,15374.410001275672,70.71,70.72,70.6,70.66,15374.41
2016-07-18 13:30:00,70.69,70.78,70.69,70.75,9388.952672534762,70.69,70.78,70.69,70.75,9388.9527
2016-07-18 14:00:00,70.77,70.81,70.69,70.79,15563.20959306034,70.77,70.81,70.69,70.79,15563.2096
2016-07-18 14:30:00,70.79,70.86,70.74,70.85,17634.902411021816,70.79,70.86,70.74,70.85,17634.9024
2016-07-18 15:00:00,70.85,70.94,70.8,70.87,27687.20500063784,70.85,70.94,70.8,70.87,27687.205
2016-07-18 15:30:00,70.89,70.96,70.88,70.9,62696.77254751882,70.89,70.96,70.88,70.9,62696.7725
2016-07-19 09:30:00,70.79,71.04,70.68,70.68,23092.231151932647,70.79,71.04,70.68,70.68,23092.2312
2016-07-19 10:00:00,70.63,70.83,70.61,70.61,22416.124505676744,70.63,70.83,70.61,70.61,22416.1245
2016-07-19 10:30:00,70.66,70.66,70.42,70.55,23982.65084832249,70.66,70.66,70.42,70.55,23982.6508
2016-07-19 11:00:00,70.55,70.69,70.53,70.54,17668.069906875877,70.55,70.69,70.53,70.54,17668.0699
2016-07-19 11:30:00,70.61,70.61,70.47,70.48,38576.34902411022,70.61,70.61,70.47,70.48,38576.349
2016-07-19 12:00:00,70.48,70.5,70.35,70.41,47544.32963388188,70.48,70.5,70.35,70.41,47544.3296
2016-07-19 12:30:00,70.44,70.55,70.36,70.52,19742.31407067228,70.44,70.55,70.36,70.52,19742.3141
2016-07-19 13:00:00,70.51,70.53,70.31,70.34,23321.85227707616,70.51,70.53,70.31,70.34,23321.8523
2016-07-19 13:30:00,70.34,70.46,70.28,70.41,14032.402092103584,70.34,70.46,70.28,70.41,14032.4021
2016-07-19 14:00:00,70.47,70.68,70.45,70.64,27779.053450695243,70.47,70.68,70.45,70.64,27779.0535
2016-07-19 14:30:00,70.64,70.76,70.61,70.71,31509.12106135987,70.64,70.76,70.61,70.71,31509.1211
2016-07-19 15:00:00,70.71,70.76,70.7,70.73,52011.73619084067,70.71,70.76,70.7,70.73,52011.7362
2016-07-19 15:30:00,70.73,70.78,70.7,70.74,63316.7495854063,70.73,70.78,70.7,70.74,63316.7496
2016-07-20 09:30:00,70.79,71.06,70.75,70.95,23212.14440617426,70.79,71.06,70.75,70.95,23212.1444
2016-07-20 10:00:00,70.97,71.12,70.94,70.95,18624.82459497385,70.97,71.12,70.94,70.95,18624.8246
2016-07-20 10:30:00,70.94,70.99,70.81,70.99,18910.57532848578,70.94,70.99,70.81,70.99,18910.5753
2016-07-20 11:00:00,71.0,71.04,70.9,70.98,39556.065824722544,71.0,71.04,70.9,70.98,39556.0658
2016-07-20 11:30:00,70.94,71.09,70.91,71.09,14853.935450950376,70.94,71.09,70.91,71.09,14853.9355
2016-07-20 12:00:00,71.03,71.03,70.88,70.88,8419.44125526215,71.03,71.03,70.88,70.88,8419.4413
2016-07-20 12:30:00,70.84,70.9,70.75,70.82,8164.306671769359,70.84,70.9,70.75,70.82,8164.3067
2016-07-20 13:00:00,70.79,70.97,70.79,70.94,8419.44125526215,70.79,70.97,70.79,70.94,8419.4413
2016-07-20 13:30:00,70.96,70.97,70.89,70.96,19533.10371220819,70.96,70.97,70.89,70.96,19533.1037
2016-07-20 14:00:00,70.95,71.01,70.92,70.95,25959.94387039163,70.95,71.01,70.92,70.95,25959.9439
2016-07-20 14:30:00,70.93,70.99,70.89,70.93,9197.601734915168,70.93,70.99,70.89,70.93,9197.6017
2016-07-20 15:00:00,70.89,70.94,70.87,70.87,31891.82293659906,70.89,70.94,70.87,70.87,31891.8229
2016-07-20 15:30:00,70.88,70.95,70.85,70.89,93381.80890419697,70.88,70.95,70.85,70.89,93381.8089
2016-07-21 09:30:00,70.73,70.76,70.45,70.65,74920.27044265851,70.73,70.76,70.45,70.65,74920.2704
2016-07-21 10:00:00,70.59,70.76,70.55,70.65,15563.20959306034,70.59,70.76,70.55,70.65,15563.2096
2016-07-21 10:30:00,70.69,70.79,70.62,70.77,18864.65110345708,70.69,70.79,70.62,70.77,18864.6511
2016-07-21 11:00:00,70.74,70.87,70.74,70.83,19489.73083301441,70.74,70.87,70.74,70.83,19489.7308
2016-07-21 11:30:00,70.81,70.83,70.57,70.7,14478.887613215971,70.81,70.83,70.57,70.7,14478.8876
2016-07-21 12:00:00,70.66,70.72,70.54,70.54,11315.218777905346,70.66,70.72,70.54,70.54,11315.2188
2016-07-21 12:30:00,70.57,70.65,70.53,70.54,13136.879704043884,70.57,70.65,70.53,70.54,13136.8797
2016-07-21 13:00:00,70.58,70.61,70.49,70.54,23844.878173236382,70.58,70.61,70.49,70.54,23844.8782
2016-07-21 13:30:00,70.55,70.61,70.43,70.44,15626.99323893354,70.55,70.61,70.43,70.44,15626.9932
2016-07-21 14:00:00,70.45,70.46,70.3,70.42,13598.673300165838,70.45,70.46,70.3,70.42,13598.6733
2016-07-21 14:30:00,70.41,70.51,70.36,70.41,17423.140706722796,70.41,70.51,70.36,70.41,17423.1407
2016-07-21 15:00:00,70.38,70.4,70.21,70.38,17609.388952672536,70.38,70.4,70.21,70.38,17609.389
2016-07-21 15:30:00,70.39,70.5,70.31,70.44,133172.59854573288,70.39,70.5,70.31,70.44,133172.5985
2016-07-22 09:30:00,70.72,70.83,70.48,70.48,29202.704426585024,70.72,70.83,70.48,70.48,29202.7044
2016-07-22 10:00:00,70.46,70.6,70.34,70.44,23622.91108559765,70.46,70.6,70.34,70.44,23622.9111
2016-07-22 10:30:00,70.48,70.63,70.41,70.54,15912.743972445463,70.48,70.63,70.41,70.54,15912.744
2016-07-22 11:00:00,70.48,70.48,70.29,70.31,15144.78887613216,70.48,70.48,70.29,70.31,15144.7889
2016-07-22 11:30:00,70.28,70.54,70.27,70.54,28003.5718841689,70.28,70.54,70.27,70.54,28003.5719
2016-07-22 12:00:00,70.55,70.63,70.44,70.61,15121.82676361781,70.55,70.63,70.44,70.61,15121.8268
2016-07-22 12:30:00,70.61,70.72,70.61,70.64,29302.206914147213,70.61,70.72,70.61,70.64,29302.2069
2016-07-22 13:00:00,70.62,70.82,70.62,70.8,19645.36292894502,70.62,70.82,70.62,70.8,19645.3629
2016-07-22 13:30:00,70.77,70.94,70.75,70.9,16331.164689373643,70.77,70.94,70.75,70.9,16331.1647
2016-07-22 14:00:00,70.88,70.9,70.75,70.89,15726.495726495728,70.88,70.9,70.75,70.89,15726.4957
2016-07-22 14:30:00,70.9,70.94,70.81,70.81,10715.652506697284,70.9,70.94,70.81,70.81,10715.6525
2016-07-22 15:00:00,70.78,70.86,70.76,70.83,20859.80354637072,70.78,70.86,70.76,70.83,20859.8035
2016-07-22 15:30:00,70.82,70.88,70.76,70.81,40308.71284602628,70.82,70.88,70.76,70.81,40308.7128
2016-07-25 09:30:00,70.9,71.11,70.53,70.58,32784.79397882383,70.9,71.11,70.53,70.58,32784.794
2016-07-25 10:00:00,70.47,70.53,70.3,70.41,13009.312412297488,70.47,70.53,70.3,70.41,13009.3124
2016-07-25 10:30:00,70.41,70.53,70.29,70.29,17532.848577624696,70.41,70.53,70.29,70.29,17532.8486
2016-07-25 11:00:00,70.32,70.47,70.28,70.41,20658.247225411407,70.32,70.47,70.28,70.41,20658.2472
2016-07-25 11:30:00,70.47,70.47,70.26,70.26,14619.211634137007,70.47,70.47,70.26,70.26,14619.2116
2016-07-25 12:00:00,70.29,70.38,70.25,70.3,9080.239826508485,70.29,70.38,70.25,70.3,9080.2398
2016-07-25 12:30:00,70.31,70.4,70.3,70.39,6158.94884551601,70.31,70.4,70.3,70.39,6158.9488
2016-07-25 13:00:00,70.39,70.52,70.37,70.52,15512.18267636178,70.39,70.52,70.37,70.52,15512.1827
2016-07-25 13:30:00,70.56,70.61,70.46,70.53,39683.63311646894,70.56,70.61,70.46,70.53,39683.6331
2016-07-25 14:00:00,70.57,70.7,70.52,70.52,21275.67291746396,70.57,70.7,70.52,70.52,21275.6729
2016-07-25 14:30:00,70.56,70.66,70.53,70.53,14198.2395713739,70.56,70.66,70.53,70.53,14198.2396
2016-07-25 15:00:00,70.57,70.61,70.4,70.41,33639.49483352469,70.57,70.61,70.4,70.41,33639.4948
2016-07-25 15:30:00,70.41,70.5,70.38,70.47,87605.56193392015,70.41,70.5,70.38,70.47,87605.5619
2016-07-26 09:30:00,70.59,70.59,70.28,70.47,70664.62558999873,70.59,70.59,70.28,70.47,70664.6256
2016-07-26 10:00:00,70.48,70.76,70.41,70.67,88485.77624697029,70.48,70.76,70.41,70.67,88485.7762
2016-07-26 10:30:00,70.65,70.75,70.55,70.55,17203.724964918994,70.65,70.75,70.55,70.55,17203.725
2016-07-26 11:00:00,70.53,70.61,70.43,70.61,10572.77713994132,70.53,70.61,70.43,70.61,10572.7771
2016-07-26 11:30:00,70.54,70.75,70.54,70.74,15052.940426074756,70.54,70.75,70.54,70.74,15052.9404
2016-07-26 12:00:00,70.71,70.88,70.68,70.87,8501.084321979844,70.71,70.88,70.68,70.87,8501.0843
2016-07-26 12:30:00,70.88,71.0,70.83,70.86,19078.96415359102,70.88,71.0,70.83,70.86,19078.9642
2016-07-26 13:00:00,70.84,70.91,70.7,70.71,8929.710422247736,70.84,70.91,70.7,70.71,8929.7104
2016-07-26 13:30:00,70.69,70.81,70.69,70.72,16711.315218777905,70.69,70.81,70.69,70.72,16711.3152
2016-07-26 14:00:00,70.76,70.84,70.74,70.81,5421.609899221839,70.76,70.84,70.74,70.81,5421.6099
2016-07-26 14:30:00,70.86,70.88,70.77,70.77,10116.086235489222,70.86,70.88,70.77,70.77,10116.0862
2016-07-26 15:00:00,70.77,70.91,70.77,70.9,35098.86465110346,70.77,70.91,70.77,70.9,35098.8647
2016-07-26 15:30:00,70.94,70.94,70.87,70.9,19586.68197474168,70.94,70.94,70.87,70.9,19586.682
2016-07-27 09:30:00,70.82,70.82,70.14,70.3,39727.00599566272,70.82,70.82,70.14,70.3,39727.006
2016-07-27 10:00:00,70.29,70.29,70.03,70.12,96826.12578134966,70.29,70.29,70.03,70.12,96826.1258
2016-07-27 10:30:00,70.11,70.21,69.99,70.01,42829.44253093507,70.11,70.21,69.99,70.01,42829.4425
2016-07-27 11:00:00,70.03,70.2,69.97,70.12,36951.14172726113,70.03,70.2,69.97,70.12,36951.1417
2016-07-27 11:30:00,70.14,70.34,70.14,70.27,13394.565633371603,70.14,70.34,70.14,70.27,13394.5656
2016-07-27 12:00:00,70.17,70.31,70.17,70.25,13948.207679550964,70.17,70.31,70.17,70.25,13948.2077
2016-07-27 12:30:00,70.21,70.31,70.06,70.06,16287.791810179871,70.21,70.31,70.06,70.06,16287.7918
2016-07-27 13:00:00,70.07,70.15,70.02,70.08,8401.581834417655,70.07,70.15,70.02,70.08,8401.5818
2016-07-27 13:30:00,70.08,70.28,70.07,70.21,22097.20627631076,70.08,70.28,70.07,70.21,22097.2063
2016-07-27 14:00:00,70.19,70.45,70.0,70.23,33101.1608623549,70.19,70.45,70.0,70.23,33101.1609
2016-07-27 14:30:00,70.21,70.25,70.13,70.16,51552.49394055364,70.21,70.25,70.13,70.16,51552.4939
2016-07-27 15:00:00,70.19,70.32,70.17,70.26,66161.50019135095,70.19,70.32,70.17,70.26,66161.5002
2016-07-27 15:30:00,70.25,70.27,70.1,70.17,60663.34991708127,70.25,70.27,70.1,70.17,60663.3499
2016-07-28 09:30:00,70.11,70.36,70.03,70.15,31491.26164051537,70.11,70.36,70.03,70.15,31491.2616
2016-07-28 10:00:00,70.19,70.33,69.97,69.97,25235.361653272103,70.19,70.33,69.97,69.97,25235.3617
2016-07-28 10:30:00,70.08,70.11,69.9,69.98,17713.99413190458,70.08,70.11,69.9,69.98,17713.9941
2016-07-28 11:00:00,69.95,70.23,69.89,70.18,14223.75302972318,69.95,70.23,69.89,70.18,14223.753
2016-07-28 11:30:00,70.13,70.37,70.12,70.3,22604.92409746141,70.13,70.37,70.12,70.3,22604.9241
2016-07-28 12:00:00,70.29,70.36,70.2,70.2,14287.536675596377,70.29,70.36,70.2,70.2,14287.5367
2016-07-28 12:30:00,70.17,70.28,70.17,70.28,26278.86209975762,70.17,70.28,70.17,70.28,26278.8621
2016-07-28 13:00:00,70.29,70.35,70.2,70.31,13394.565633371603,70.29,70.35,70.2,70.31,13394.5656
2016-07-28 13:30:00,70.32,70.39,70.28,70.39,21780.839392779693,70.32,70.39,70.28,70.39,21780.8394
2016-07-28 14:00:00,70.39,70.53,70.37,70.5,33818.08904196964,70.39,70.53,70.37,70.5,33818.089
2016-07-28 14:30:00,70.5,70.64,70.48,70.54,18012.501594591147,70.5,70.64,70.48,70.54,18012.5016
2016-07-28 15:00:00,70.54,70.58,70.43,70.44,18675.85151167241,70.54,70.58,70.43,70.44,18675.8515
2016-07-28 15:30:00,70.43,70.46,70.26,70.27,112463.32440362292,70.43,70.46,70.26,70.27,112463.3244
2016-07-29 09:30:00,70.5,70.5,70.16,70.35,35341.242505421615,70.5,70.5,70.16,70.35,35341.2425
2016-07-29 10:00:00,70.36,70.37,70.23,70.31,21704.299017731853,70.36,70.37,70.23,70.31,21704.299
2016-07-29 10:30:00,70.29,70.77,70.29,70.77,32356.16787855594,70.29,70.77,70.29,70.77,32356.1679
2016-07-29 11:00:00,70.77,70.97,70.74,70.9,27978.05842581962,70.77,70.97,70.74,70.9,27978.0584
2016-07-29 11:30:00,70.88,71.0,70.77,70.91,32381.68133690521,70.88,71.0,70.77,70.91,32381.6813
2016-07-29 12:00:00,70.92,71.05,70.84,70.97,28095.420334226303,70.92,71.05,70.84,70.97,28095.4203
2016-07-29 12:30:00,70.94,71.01,70.88,70.93,75976.52761831867,70.94,71.01,70.88,70.93,75976.5276
2016-07-29 13:00:00,70.94,70.97,70.81,70.87,20413.31802525833,70.94,70.97,70.81,70.87,20413.318
2016-07-29 13:30:00,70.87,70.94,70.86,70.93,16683.2504145937,70.87,70.94,70.86,70.93,16683.2504
2016-07-29 14:00:00,70.94,70.94,70.88,70.94,25033.8053323128,70.94,70.94,70.88,70.94,25033.8053
2016-07-29 14:30:00,70.94,70.94,70.79,70.84,24250.542160989924,70.94,70.94,70.79,70.84,24250.5422
2016-07-29 15:00:00,70.82,70.83,70.74,70.81,22158.438576349025,70.82,70.83,70.74,70.81,22158.4386
2016-07-29 15:30:00,70.79,70.96,70.77,70.94,220117.3619084067,70.79,70.96,70.77,70.94,220117.3619
2016-08-01 09:30:00,70.84,71.03,70.65,70.74,29618.57379767828,70.84,71.03,70.65,70.74,29618.5738
2016-08-01 10:00:00,70.77,70.94,70.68,70.88,46092.61385380789,70.77,70.94,70.68,70.88,46092.6139
2016-08-01 10:30:00,70.88,70.9,70.75,70.86,25546.62584513331,70.88,70.9,70.75,70.86,25546.6258
2016-08-01 11:00:00,70.88,70.99,70.84,70.96,66161.50019135095,70.88,70.99,70.84,70.96,66161.5002
2016-08-01 11:30:00,70.96,71.01,70.73,70.78,40617.42569205256,70.96,71.01,70.73,70.78,40617.4257
2016-08-01 12:00:00,70.76,70.79,70.66,70.71,13522.132925118,70.76,70.79,70.66,70.71,13522.1329
2016-08-01 12:30:00,70.75,70.8,70.68,70.74,9873.708381171067,70.75,70.8,70.68,70.74,9873.7084
2016-08-01 13:00:00,70.75,70.84,70.7,70.8,27758.64268401582,70.75,70.84,70.7,70.8,27758.6427
2016-08-01 13:30:00,70.81,70.92,70.68,70.92,19446.35795382064,70.81,70.92,70.68,70.92,19446.358
2016-08-01 14:00:00,70.92,70.94,70.79,70.87,25044.01071565251,70.92,70.94,70.79,70.87,25044.0107
2016-08-01 14:30:00,70.88,70.9,70.75,70.77,16764.893481311392,70.88,70.9,70.75,70.77,16764.8935
2016-08-01 15:00:00,70.78,70.8,70.6,70.61,18627.37594080878,70.78,70.8,70.6,70.61,18627.3759
2016-08-01 15:30:00,70.64,70.79,70.55,70.6,73323.12794999362,70.64,70.79,70.55,70.6,73323.1279
2016-08-02 09:30:00,70.59,70.64,70.29,70.41,69261.38538078837,70.59,70.64,70.29,70.41,69261.3854
2016-08-02 10:00:00,70.41,70.47,70.22,70.35,49233.32057660416,70.41,70.47,70.22,70.35,49233.3206
2016-08-02 10:30:00,70.35,70.44,70.21,70.37,59211.63413700728,70.35,70.44,70.21,70.37,59211.6341
2016-08-02 11:00:00,70.39,70.48,70.32,70.34,32289.832886847813,70.39,70.48,70.32,70.34,32289.8329
2016-08-02 11:30:00,70.34,70.39,70.22,70.25,20191.350937619594,70.34,70.39,70.22,70.25,20191.3509
2016-08-02 12:00:00,70.23,70.33,70.14,70.27,29608.368414338565,70.23,70.33,70.14,70.27,29608.3684
2016-08-02 12:30:00,70.28,70.35,70.1,70.14,20500.06378364588,70.28,70.35,70.1,70.14,20500.0638
2016-08-02 13:00:00,70.12,70.3,70.09,70.25,26278.86209975762,70.12,70.3,70.09,70.25,26278.8621
2016-08-02 13:30:00,70.28,70.37,70.23,70.37,37685.929327720376,70.28,70.37,70.23,70.37,37685.9293
2016-08-02 14:00:00,70.36,70.41,70.23,70.36,141579.2830718204,70.36,70.41,70.23,70.36,141579.2831
2016-08-02 14:30:00,70.37,70.55,70.37,70.45,57749.71297359357,70.37,70.55,70.37,70.45,57749.713
2016-08-02 15:00:00,70.48,70.56,70.48,70.51,31139.17591529532,70.48,70.56,70.48,70.51,31139.1759
2016-08-02 15:30:00,70.52,70.63,70.47,70.53,90935.06824850108,70.52,70.63,70.47,70.53,90935.0682
2016-08-03 09:30:00,70.56,70.61,70.26,70.56,88868.47812220948,70.56,70.61,70.26,70.56,88868.4781
2016-08-03 10:00:00,70.54,70.68,70.0,70.0,90713.10116086237,70.54,70.68,70.0,70.0,90713.1012
2016-08-03 10:30:00,70.0,70.23,70.0,70.16,27745.88595484118,70.0,70.23,70.0,70.16,27745.886
2016-08-03 11:00:00,70.16,70.37,70.16,70.27,45709.9119785687,70.16,70.37,70.16,70.27,45709.912
2016-08-03 11:30:00,70.22,70.32,69.98,70.09,29419.56882255389,70.22,70.32,69.98,70.09,29419.5688
2016-08-03 12:00:00,70.1,70.15,70.02,70.11,43707.10549815028,70.1,70.15,70.02,70.11,43707.1055
2016-08-03 12:30:00,70.08,70.16,70.05,70.07,66347.74843730067,70.08,70.16,70.05,70.07,66347.7484
2016-08-03 13:00:00,70.05,70.15,69.98,70.15,42824.339839265216,70.05,70.15,69.98,70.15,42824.3398
2016-08-03 13:30:00,70.15,70.36,70.15,70.26,164232.68274014542,70.15,70.36,70.15,70.26,164232.6827
2016-08-03 14:00:00,70.27,70.32,70.17,70.22,103523.40859803549,70.27,70.32,70.17,70.22,103523.4086
2016-08-03 14:30:00,70.21,70.37,70.18,70.29,129786.96262278353,70.21,70.37,70.18,70.29,129786.9626
2016-08-03 15:00:00,70.28,70.6,70.28,70.5,134999.3621635413,70.28,70.6,70.28,70.5,134999.3622
2016-08-03 15:30:00,70.49,70.5,70.23,70.41,199209.08279117235,70.49,70.5,70.23,70.41,199209.0828
2016-08-04 09:30:00,67.06,68.2,63.99,64.62,1023268.2740145428,67.06,68.2,63.99,64.62,1023268.274
2016-08-04 10:00:00,64.62,65.86,64.62,65.45,322895.7775226432,64.62,65.86,64.62,65.45,322895.7775
2016-08-04 10:30:00,65.37,66.64,65.37,66.57,269215.4611557597,65.37,66.64,65.37,66.57,269215.4612
2016-08-04 11:00:00,66.56,66.57,65.79,65.9,212940.42607475445,66.56,66.57,65.79,65.9,212940.4261
2016-08-04 11:30:00,65.85,66.13,65.8,65.92,141518.05077178212,65.85,66.13,65.8,65.92,141518.0508
2016-08-04 12:00:00,65.9,65.9,65.52,65.62,139451.4606454905,65.9,65.9,65.52,65.62,139451.4606
2016-08-04 12:30:00,65.62,65.62,65.4,65.45,220316.36688353107,65.62,65.62,65.4,65.45,220316.3669
2016-08-04 13:00:00,65.46,65.51,65.27,65.39,103178.9769103202,65.46,65.51,65.27,65.39,103178.9769
2016-08-04 13:30:00,65.43,65.43,65.08,65.2,104174.00178594208,65.43,65.43,65.08,65.2,104174.0018
2016-08-04 14:00:00,65.19,65.25,64.79,64.85,141811.45554279882,65.19,65.25,64.79,64.85,141811.4555
2016-08-04 14:30:00,64.83,64.92,64.71,64.72,145888.50618701367,64.83,64.92,64.71,64.72,145888.5062
2016-08-04 15:00:00,64.7,64.7,64.32,64.46,271669.85584896035,64.7,64.7,64.32,64.46,271669.8558
2016-08-04 15:30:00,64.46,64.52,63.95,64.1,525699.706595229,64.46,64.52,63.95,64.1,525699.7066
2016-08-05 09:30:00,64.49,65.53,64.12,65.18,259632.6061997704,64.49,65.53,64.12,65.18,259632.6062
2016-08-05 10:00:00,65.19,65.42,64.99,65.08,286985.5848960327,65.19,65.42,64.99,65.08,286985.5849
2016-08-05 10:30:00,65.11,65.13,64.81,64.93,165699.70659522898,65.11,65.13,64.81,64.93,165699.7066
2016-08-05 11:00:00,64.92,64.99,64.87,64.89,162681.46447250925,64.92,64.99,64.87,64.89,162681.4645
2016-08-05 11:30:00,64.91,64.94,64.8,64.89,135846.40898073735,64.91,64.94,64.8,64.89,135846.409
2016-08-05 12:00:00,64.9,64.95,64.62,64.68,191098.3543819365,64.9,64.95,64.62,64.68,191098.3544
2016-08-05 12:30:00,64.67,64.73,64.62,64.67,67625.97270059957,64.67,64.73,64.62,64.67,67625.9727
2016-08-05 13:00:00,64.67,64.71,64.64,64.65,141602.24518433475,64.67,64.71,64.64,64.65,141602.2452
2016-08-05 13:30:00,64.65,64.73,64.44,64.57,238091.593315474,64.65,64.73,64.44,64.57,238091.5933
2016-08-05 14:00:00,64.56,65.5,64.38,65.24,309968.1081770634,64.56,65.5,64.38,65.24,309968.1082
2016-08-05 14:30:00,65.22,65.24,64.99,65.07,331764.2556448527,65.22,65.24,64.99,65.07,331764.2556
2016-08-05 15:00:00,65.08,65.31,65.05,65.12,502467.15142237535,65.08,65.31,65.05,65.12,502467.1514
2016-08-05 15:30:00,65.12,65.48,65.05,65.44,519704.0438831484,65.12,65.48,65.05,65.44,519704.0439
2016-08-08 09:30:00,65.43,65.66,64.82,65.06,114989.15678020156,65.43,65.66,64.82,65.06,114989.1568
2016-08-08 10:00:00,65.06,65.18,64.95,65.14,116573.5425436918,65.06,65.18,64.95,65.14,116573.5425
2016-08-08 10:30:00,65.14,65.29,65.02,65.1,176690.9044520985,65.14,65.29,65.02,65.1,176690.9045
2016-08-08 11:00:00,65.14,65.22,64.99,65.19,113259.34430412044,65.14,65.22,64.99,65.19,113259.3443
2016-08-08 11:30:00,65.17,65.2,64.95,64.95,132971.04222477358,65.17,65.2,64.95,64.95,132971.0422
2016-08-08 12:00:00,64.95,64.98,64.82,64.88,156489.34813113918,64.95,64.98,64.82,64.88,156489.3481
2016-08-08 12:30:00,64.88,64.91,64.77,64.79,87322.36254624315,64.88,64.91,64.77,64.79,87322.3625
2016-08-08 13:00:00,64.77,64.96,64.71,64.96,100574.0528128588,64.77,64.96,64.71,64.96,100574.0528
2016-08-08 13:30:00,64.92,65.19,64.89,65.16,80691.41472126546,64.92,65.19,64.89,65.16,80691.4147
2016-08-08 14:00:00,65.16,65.37,65.1,65.35,79568.82255389719,65.16,65.37,65.1,65.35,79568.8226
2016-08-08 14:30:00,65.36,65.44,65.27,65.34,88462.81413445593,65.36,65.44,65.27,65.34,88462.8141
2016-08-08 15:00:00,65.33,65.46,65.25,65.26,128526.59778032912,65.33,65.46,65.25,65.26,128526.5978
2016-08-08 15:30:00,65.26,65.35,65.01,65.06,310919.76017349155,65.26,65.35,65.01,65.06,310919.7602
2016-08-09 09:30:00,64.88,65.15,64.79,65.02,46702.38550835566,64.88,65.15,64.79,65.02,46702.3855
2016-08-09 10:00:00,65.02,65.1,64.95,64.95,29496.10919760173,65.02,65.1,64.95,64.95,29496.1092
2016-08-09 10:30:00,64.94,64.98,64.84,64.91,44500.57405281286,64.94,64.98,64.84,64.91,44500.5741
2016-08-09 11:00:00,64.93,65.02,64.88,65.0,53501.72215843858,64.93,65.02,64.88,65.0,53501.7222
2016-08-09 11:30:00,65.0,65.06,64.97,64.97,52621.50784538844,65.0,65.06,64.97,64.97,52621.5078
2016-08-09 12:00:00,65.0,65.0,64.86,64.87,28700.089297104223,65.0,65.0,64.86,64.87,28700.0893
2016-08-09 12:30:00,64.87,64.89,64.71,64.73,33292.51179997449,64.87,64.89,64.71,64.73,33292.5118
2016-08-09 13:00:00,64.74,64.8,64.73,64.79,51394.31049878812,64.74,64.8,64.73,64.79,51394.3105
2016-08-09 13:30:00,64.78,64.78,64.68,64.68,78083.93927796913,64.78,64.78,64.68,64.68,78083.9393
2016-08-09 14:00:00,64.68,64.68,64.41,64.41,80581.70685036357,64.68,64.68,64.41,64.41,80581.7069
2016-08-09 14:30:00,64.41,64.48,64.35,64.45,110062.50797295572,64.41,64.48,64.35,64.45,110062.508
2016-08-09 15:00:00,64.45,64.62,64.39,64.61,72703.15091210614,64.45,64.62,64.39,64.61,72703.1509
2016-08-09 15:30:00,64.6,64.67,64.4,64.49,232328.10307437176,64.6,64.67,64.4,64.49,232328.1031
2016-08-10 09:30:00,64.51,64.61,64.35,64.39,50713.10116086236,64.51,64.61,64.35,64.39,50713.1012
2016-08-10 10:00:00,64.41,64.88,64.39,64.84,57726.75086107922,64.41,64.88,64.39,64.84,57726.7509
2016-08-10 10:30:00,64.86,65.06,64.84,65.06,73134.32835820896,64.86,65.06,64.84,65.06,73134.3284
2016-08-10 11:00:00,65.06,65.1,64.88,64.98,68850.61870136498,65.06,65.1,64.88,64.98,68850.6187
2016-08-10 11:30:00,64.97,65.13,64.94,65.09,66896.28779181019,64.97,65.13,64.94,65.09,66896.2878
2016-08-10 12:00:00,65.09,65.29,65.06,65.29,31937.74716162776,65.09,65.29,65.06,65.29,31937.7472
2016-08-10 12:30:00,65.27,65.35,65.2,65.35,40977.165454777394,65.27,65.35,65.2,65.35,40977.1655
2016-08-10 13:00:00,65.33,65.4,65.32,65.37,53958.41306289068,65.33,65.4,65.32,65.37,53958.4131
2016-08-10 13:30:00,65.36,65.69,65.36,65.69,89011.35348896544,65.36,65.69,65.36,65.69,89011.3535
2016-08-10 14:00:00,65.68,65.73,65.58,65.59,161660.92613853808,65.68,65.73,65.58,65.59,161660.9261
2016-08-10 14:30:00,65.58,65.58,65.19,65.19,71886.72024492921,65.58,65.58,65.19,65.19,71886.7202
2016-08-10 15:00:00,65.19,65.33,65.19,65.22,135560.65824722542,65.19,65.33,65.19,65.22,135560.6582
2016-08-10 15:30:00,65.22,65.24,64.99,65.15,210871.2846026279,65.22,65.24,64.99,65.15,210871.2846
2016-08-11 09:30:00,65.31,65.33,65.18,65.23,36392.39698941192,65.31,65.33,65.18,65.23,36392.397
2016-08-11 10:00:00,65.21,65.29,65.02,65.25,24365.35272356168,65.21,65.29,65.02,65.25,24365.3527
2016-08-11 10:30:00,65.23,65.26,65.14,65.16,27643.832121444066,65.23,65.26,65.14,65.16,27643.8321
2016-08-11 11:00:00,65.19,65.25,65.13,65.2,24589.871157035337,65.19,65.25,65.13,65.2,24589.8712
2016-08-11 11:30:00,65.2,65.39,65.2,65.28,28304.6306926904,65.2,65.39,65.2,65.28,28304.6307
2016-08-11 12:00:00,65.34,65.42,65.31,65.35,22395.71373899732,65.34,65.42,65.31,65.35,22395.7137
2016-08-11 12:30:00,65.39,65.49,65.39,65.47,23094.782497767574,65.39,65.49,65.39,65.47,23094.7825
2016-08-11 13:00:00,65.48,65.58,65.44,65.46,66164.05153718586,65.48,65.58,65.44,65.46,66164.0515
2016-08-11 13:30:00,65.47,65.53,65.44,65.48,60028.06480418421,65.47,65.53,65.44,65.48,60028.0648
2016-08-11 14:00:00,65.48,65.68,65.48,65.58,74351.32032146958,65.48,65.68,65.48,65.58,74351.3203
2016-08-11 14:30:00,65.59,65.67,65.55,65.63,75458.6044138283,65.59,65.67,65.55,65.63,75458.6044
2016-08-11 15:00:00,65.61,65.75,65.58,65.69,73948.20767955096,65.61,65.75,65.58,65.69,73948.2077
2016-08-11 15:30:00,65.68,65.77,65.59,65.64,233011.8637581324,65.68,65.77,65.59,65.64,233011.8638
2016-08-12 09:30:00,65.35,65.42,65.26,65.32,33759.4080877663,65.35,65.42,65.26,65.32,33759.4081
2016-08-12 10:00:00,65.31,65.31,65.05,65.06,31672.40719479525,65.31,65.31,65.05,65.06,31672.4072
2016-08-12 10:30:00,65.06,65.22,65.06,65.13,20155.632095930603,65.06,65.22,65.06,65.13,20155.6321
2016-08-12 11:00:00,65.14,65.17,65.05,65.14,39704.04388314836,65.14,65.17,65.05,65.14,39704.0439
2016-08-12 11:30:00,65.15,65.2,65.06,65.11,40910.83046306927,65.15,65.2,65.06,65.11,40910.8305
2016-08-12 12:00:00,65.11,65.17,64.92,64.92,31501.46702385509,65.11,65.17,64.92,64.92,31501.467
2016-08-12 12:30:00,64.94,65.07,64.91,65.03,52802.65339966833,64.94,65.07,64.91,65.03,52802.6534
2016-08-12 13:00:00,65.03,65.07,64.93,64.95,70289.57775226432,65.03,65.07,64.93,64.95,70289.5778
2016-08-12 13:30:00,64.95,64.96,64.87,64.94,33004.20972062763,64.95,64.96,64.87,64.94,33004.2097
2016-08-12 14:00:00,64.94,64.97,64.9,64.96,36338.81872687843,64.94,64.97,64.9,64.96,36338.8187
2016-08-12 14:30:00,64.95,65.02,64.9,65.0,59484.62814134456,64.95,65.02,64.9,65.0,59484.6281
2016-08-12 15:00:00,64.99,65.07,64.97,65.07,48187.26878428371,64.99,65.07,64.97,65.07,48187.2688
2016-08-12 15:30:00,65.07,65.07,64.82,64.85,218606.9651741293,65.07,65.07,64.82,64.85,218606.9652
2016-08-15 09:30:00,64.76,64.96,64.7,64.87,56976.65518561041,64.76,64.96,64.7,64.87,56976.6552
2016-08-15 10:00:00,64.88,64.9,64.8,64.83,34341.11493812987,64.88,64.9,64.8,64.83,34341.1149
2016-08-15 10:30:00,64.88,64.88,64.77,64.88,66153.84615384616,64.88,64.88,64.77,64.88,66153.8462
2016-08-15 11:00:00,64.88,64.93,64.85,64.91,31611.174894756987,64.88,64.93,64.85,64.91,31611.1749
2016-08-15 11:30:00,64.9,64.93,64.88,64.9,15935.706084959817,64.9,64.93,64.88,64.9,15935.7061
2016-08-15 12:00:00,64.9,64.95,64.89,64.93,27809.669600714376,64.9,64.95,64.89,64.93,27809.6696
2016-08-15 12:30:00,64.93,64.99,64.79,64.81,63436.66283964792,64.93,64.99,64.79,64.81,63436.6628
2016-08-15 13:00:00,64.81,64.84,64.75,64.8,53613.981375175405,64.81,64.84,64.75,64.8,53613.9814
2016-08-15 13:30:00,64.82,64.86,64.79,64.83,33629.28945018497,64.82,64.86,64.79,64.83,33629.2895
2016-08-15 14:00:00,64.82,64.83,64.6,64.6,36933.28230641664,64.82,64.83,64.6,64.6,36933.2823
2016-08-15 14:30:00,64.61,64.65,64.58,64.63,62092.1035846409,64.61,64.65,64.58,64.63,62092.1036
2016-08-15 15:00:00,64.64,64.71,64.62,64.62,45686.94986605435,64.64,64.71,64.62,64.62,45686.9499
2016-08-15 15:30:00,64.62,64.62,64.39,64.45,295001.91350937623,64.62,64.62,64.39,64.45,295001.9135
2016-08-16 09:30:00,64.16,64.36,63.99,64.03,59897.94616660289,64.16,64.36,63.99,64.03,59897.9462
2016-08-16 10:00:00,64.04,64.33,64.03,64.07,25199.64281158311,64.04,64.33,64.03,64.07,25199.6428
2016-08-16 10:30:00,64.06,64.13,63.99,64.1,56627.12080622528,64.06,64.13,63.99,64.1,56627.1208
2016-08-16 11:00:00,64.1,64.12,63.98,64.01,47886.20997576222,64.1,64.12,63.98,64.01,47886.21
2016-08-16 11:30:00,64.02,64.03,63.82,63.99,41451.71578007399,64.02,64.03,63.82,63.99,41451.7158
2016-08-16 12:00:00,63.94,63.96,63.89,63.9,62732.49138920781,63.94,63.96,63.89,63.9,62732.4914
2016-08-16 12:30:00,63.89,63.95,63.87,63.9,75915.29531828039,63.89,63.95,63.87,63.9,75915.2953
2016-08-16 13:00:00,63.91,63.98,63.91,63.92,72955.734149764,63.91,63.98,63.91,63.92,72955.7341
2016-08-16 13:30:00,63.9,63.94,63.86,63.9,53693.07309605817,63.9,63.94,63.86,63.9,53693.0731
2016-08-16 14:00:00,63.9,63.92,63.74,63.77,66207.42441637964,63.9,63.92,63.74,63.77,66207.4244
2016-08-16 14:30:00,63.76,63.83,63.72,63.81,46069.651741293535,63.76,63.83,63.72,63.81,46069.6517
2016-08-16 15:00:00,63.82,63.84,63.76,63.84,56555.6831228473,63.82,63.84,63.76,63.84,56555.6831
2016-08-16 15:30:00,63.85,63.93,63.81,63.84,185663.98775354,63.85,63.93,63.81,63.84,185663.9878
2016-08-17 09:30:00,63.97,63.97,63.52,63.58,50963.13305268529,63.97,63.97,63.52,63.58,50963.1331
2016-08-17 10:00:00,63.56,63.57,63.2,63.45,115859.165709912,63.56,63.57,63.2,63.45,115859.1657
2016-08-17 10:30:00,63.47,63.47,63.31,63.32,47225.411404515886,63.47,63.47,63.31,63.32,47225.4114
2016-08-17 11:00:00,63.32,63.44,63.2,63.2,129218.0125015946,63.32,63.44,63.2,63.2,129218.0125
2016-08-17 11:30:00,63.17,63.25,63.14,63.15,33960.9644087256,63.17,63.25,63.14,63.15,33960.9644
2016-08-17 12:00:00,63.19,63.3,63.17,63.21,46750.86107921929,63.19,63.3,63.17,63.21,46750.8611
2016-08-17 12:30:00,63.21,63.29,63.05,63.17,136795.50963133053,63.21,63.29,63.05,63.17,136795.5096
2016-08-17 13:00:00,63.17,63.28,63.16,63.23,46074.75443296339,63.17,63.28,63.16,63.23,46074.7544
2016-08-17 13:30:00,63.22,63.39,63.22,63.32,86059.44635795383,63.22,63.39,63.22,63.32,86059.4464
2016-08-17 14:00:00,63.32,63.43,63.2,63.26,105658.88506187014,63.32,63.43,63.2,63.26,105658.8851
2016-08-17 14:30:00,63.28,63.37,63.2,63.37,90937.61959433602,63.28,63.37,63.2,63.37,90937.6196
2016-08-17 15:00:00,63.36,63.4,63.27,63.27,142528.3837224136,63.36,63.4,63.27,63.27,142528.3837
2016-08-17 15:30:00,63.27,63.3,63.17,63.25,302263.0437555811,63.27,63.3,63.17,63.25,302263.0438
2016-08-18 09:30:00,63.3,63.49,63.08,63.22,75825.99821405792,63.3,63.49,63.08,63.22,75825.9982
2016-08-18 10:00:00,63.23,63.38,63.22,63.38,29521.62265595101,63.23,63.38,63.22,63.38,29521.6227
2016-08-18 10:30:00,63.34,63.42,63.33,63.39,62982.52328103075,63.34,63.42,63.33,63.39,62982.5233
2016-08-18 11:00:00,63.39,63.41,63.33,63.35,85829.82523281031,63.39,63.41,63.33,63.35,85829.8252
2016-08-18 11:30:00,63.37,63.38,63.15,63.15,19783.13560403113,63.37,63.38,63.15,63.15,19783.1356
2016-08-18 12:00:00,63.15,63.21,63.12,63.19,38854.445720117365,63.15,63.21,63.12,63.19,38854.4457
2016-08-18 12:30:00,63.18,63.25,63.17,63.22,37127.18458987116,63.18,63.25,63.17,63.22,37127.1846
2016-08-18 13:00:00,63.23,63.26,63.2,63.22,31470.85087383595,63.23,63.26,63.2,63.22,31470.8509
2016-08-18 13:30:00,63.22,63.3,63.2,63.26,52149.50886592678,63.22,63.3,63.2,63.26,52149.5089
2016-08-18 14:00:00,63.26,63.31,63.24,63.28,84707.23306544202,63.26,63.31,63.24,63.28,84707.2331
2016-08-18 14:30:00,63.26,63.3,63.22,63.25,66130.88404133181,63.26,63.3,63.22,63.25,66130.884
2016-08-18 15:00:00,63.25,63.3,63.25,63.27,112450.56767444828,63.25,63.3,63.25,63.27,112450.5677
2016-08-18 15:30:00,63.28,63.3,63.23,63.26,174022.1967087639,63.28,63.3,63.23,63.26,174022.1967
2016-08-19 09:30:00,63.18,63.27,62.82,62.92,77872.17757367011,63.18,63.27,62.82,62.92,77872.1776
2016-08-19 10:00:00,62.94,63.04,62.79,62.86,184495.47136114305,62.94,63.04,62.79,62.86,184495.4714
2016-08-19 10:30:00,62.93,62.93,62.76,62.76,131445.33741548666,62.93,62.93,62.76,62.76,131445.3374
2016-08-19 11:00:00,62.77,62.86,62.55,62.56,82160.98992218396,62.77,62.86,62.55,62.56,82160.9899
2016-08-19 11:30:00,62.57,62.77,62.55,62.75,50820.25768592933,62.57,62.77,62.55,62.75,50820.2577
2016-08-19 12:00:00,62.74,62.76,62.66,62.73,27518.8161755326,62.74,62.76,62.66,62.73,27518.8162
2016-08-19 12:30:00,62.73,62.77,62.71,62.73,56463.8346727899,62.73,62.77,62.71,62.73,56463.8347
2016-08-19 13:00:00,62.73,62.8,62.72,62.76,30008.92971042225,62.73,62.8,62.72,62.76,30008.9297
2016-08-19 13:30:00,62.78,62.85,62.72,62.83,25464.98277841561,62.78,62.85,62.72,62.83,25464.9828
2016-08-19 14:00:00,62.83,62.95,62.83,62.95,32687.84283709657,62.83,62.95,62.83,62.95,32687.8428
2016-08-19 14:30:00,62.96,63.14,62.92,63.12,80178.59420844496,62.96,63.14,62.92,63.12,80178.5942
2016-08-19 15:00:00,63.13,63.23,63.1,63.23,97966.57736956244,63.13,63.23,63.1,63.23,97966.5774
2016-08-19 15:30:00,63.23,63.23,63.1,63.23,171945.40119913255,63.23,63.23,63.1,63.23,171945.4012
2016-08-22 09:30:00,63.25,63.86,63.16,63.28,139471.87141216992,63.25,63.86,63.16,63.28,139471.8714
2016-08-22 10:00:00,63.28,63.51,63.28,63.45,166232.93787472893,63.28,63.51,63.28,63.45,166232.9379
2016-08-22 10:30:00,63.45,63.59,63.44,63.51,67636.17808393927,63.45,63.59,63.44,63.51,67636.1781
2016-08-22 11:00:00,63.53,63.55,63.48,63.53,66809.54203342264,63.53,63.55,63.48,63.53,66809.542
2016-08-22 11:30:00,63.5,63.55,63.5,63.52,54198.2395713739,63.5,63.55,63.5,63.52,54198.2396
2016-08-22 12:00:00,63.53,63.63,63.49,63.61,85942.08444954714,63.53,63.63,63.49,63.61,85942.0844
2016-08-22 12:30:00,63.62,63.62,63.48,63.52,32741.421099630057,63.62,63.62,63.48,63.52,32741.4211
2016-08-22 13:00:00,63.51,63.54,63.48,63.54,64100.01275672918,63.51,63.54,63.48,63.54,64100.0128
2016-08-22 13:30:00,63.54,63.77,63.52,63.7,60954.20334226305,63.54,63.77,63.52,63.7,60954.2033
2016-08-22 14:00:00,63.7,63.75,63.59,63.59,32055.109070034443,63.7,63.75,63.59,63.59,32055.1091
2016-08-22 14:30:00,63.59,63.71,63.59,63.62,73550.1977293022,63.59,63.71,63.59,63.62,73550.1977
2016-08-22 15:00:00,63.62,63.77,63.62,63.71,70128.84296466387,63.62,63.77,63.62,63.71,70128.843
2016-08-22 15:30:00,63.69,63.73,63.63,63.68,241729.8124760812,63.69,63.73,63.63,63.68,241729.8125
2016-08-23 09:30:00,63.71,63.9,63.68,63.78,112904.70723306543,63.71,63.9,63.68,63.78,112904.7072
2016-08-23 10:00:00,63.78,63.78,63.45,63.46,94879.44890929968,63.78,63.78,63.45,63.46,94879.4489
2016-08-23 10:30:00,63.46,63.52,63.11,63.12,55524.939405536425,63.46,63.52,63.11,63.12,55524.9394
2016-08-23 11:00:00,63.12,63.14,62.98,62.98,58882.51052430157,63.12,63.14,62.98,62.98,58882.5105
2016-08-23 11:30:00,62.99,62.99,62.9,62.91,62676.3617808394,62.99,62.99,62.9,62.91,62676.3618
2016-08-23 12:00:00,62.91,63.0,62.91,62.92,77308.33014415104,62.91,63.0,62.91,62.92,77308.3301
2016-08-23 12:30:00,62.92,62.92,62.79,62.8,40061.23230003828,62.92,62.92,62.79,62.8,40061.2323
2016-08-23 13:00:00,62.8,62.83,62.76,62.79,32971.04222477357,62.8,62.83,62.76,62.79,32971.0422
2016-08-23 13:30:00,62.8,63.09,62.79,63.06,315331.0371220819,62.8,63.09,62.79,63.06,315331.0371
2016-08-23 14:00:00,63.04,63.1,62.98,63.08,115070.79984691924,63.04,63.1,62.98,63.08,115070.7998
2016-08-23 14:30:00,63.08,63.31,63.06,63.28,105133.307819875,63.08,63.31,63.06,63.28,105133.3078
2016-08-23 15:00:00,63.28,63.31,63.07,63.07,59249.90432453119,63.28,63.31,63.07,63.07,59249.9043
2016-08-23 15:30:00,63.08,63.08,62.9,62.9,331731.0881489986,63.08,63.08,62.9,62.9,331731.0881
2016-08-24 09:30:00,62.85,62.96,62.68,62.77,58647.7867074882,62.85,62.96,62.68,62.77,58647.7867
2016-08-24 10:00:00,62.79,62.82,62.63,62.72,98612.0678657992,62.79,62.82,62.63,62.72,98612.0679
2016-08-24 10:30:00,62.72,62.74,62.52,62.55,110544.71233575713,62.72,62.74,62.52,62.55,110544.7123
2016-08-24 11:00:00,62.54,62.59,62.47,62.53,104056.6398775354,62.54,62.59,62.47,62.53,104056.6399
2016-08-24 11:30:00,62.54,62.54,62.4,62.5,152468.42709529278,62.54,62.54,62.4,62.5,152468.4271
2016-08-24 12:00:00,62.5,62.63,62.47,62.52,103296.33881872689,62.5,62.63,62.47,62.52,103296.3388
2016-08-24 12:30:00,62.54,62.6,62.48,62.5,85311.90202831995,62.54,62.6,62.48,62.5,85311.902
2016-08-24 13:00:00,62.51,62.62,62.51,62.56,64758.25998214058,62.51,62.62,62.51,62.56,64758.26
2016-08-24 13:30:00,62.55,62.61,62.52,62.57,49123.61270570226,62.55,62.61,62.52,62.57,49123.6127
2016-08-24 14:00:00,62.58,62.6,62.5,62.58,127934.68554662586,62.58,62.6,62.5,62.58,127934.6855
2016-08-24 14:30:00,62.6,62.72,62.59,62.72,64110.218140068886,62.6,62.72,62.59,62.72,64110.2181
2016-08-24 15:00:00,62.7,62.72,62.56,62.61,103005.4853935451,62.7,62.72,62.56,62.61,103005.4854
2016-08-24 15:30:00,62.61,62.65,62.56,62.65,232371.4759535655,62.61,62.65,62.56,62.65,232371.476
2016-08-25 09:30:00,62.52,62.65,62.14,62.63,216438.32121444063,62.52,62.65,62.14,62.63,216438.3212
2016-08-25 10:00:00,62.66,63.08,62.6,63.0,104717.43844878174,62.66,63.08,62.6,63.0,104717.4384
2016-08-25 10:30:00,63.0,63.1,62.88,62.88,112840.92358719224,63.0,63.1,62.88,62.88,112840.9236
2016-08-25 11:00:00,62.91,63.19,62.9,63.16,148467.9168261258,62.91,63.19,62.9,63.16,148467.9168
2016-08-25 11:30:00,63.15,63.22,63.11,63.22,100604.66896287791,63.15,63.22,63.11,63.22,100604.669
2016-08-25 12:00:00,63.22,63.28,63.13,63.26,62362.54624314326,63.22,63.28,63.13,63.26,62362.5462
2016-08-25 12:30:00,63.28,63.35,63.22,63.32,107865.7992090828,63.28,63.35,63.22,63.32,107865.7992
2016-08-25 13:00:00,63.32,63.37,63.24,63.29,61939.02283454523,63.32,63.37,63.24,63.29,61939.0228
2016-08-25 13:30:00,63.32,63.43,63.19,63.25,80321.46957520093,63.32,63.43,63.19,63.25,80321.4696
2016-08-25 14:00:00,63.24,63.3,63.19,63.22,80849.598163031,63.24,63.3,63.19,63.22,80849.5982
2016-08-25 14:30:00,63.21,63.24,63.07,63.13,74728.91950503891,63.21,63.24,63.07,63.13,74728.9195
2016-08-25 15:00:00,63.12,63.25,63.07,63.23,106457.4563082026,63.12,63.25,63.07,63.23,106457.4563
2016-08-25 15:30:00,63.2,63.28,62.95,63.03,342908.53425181785,63.2,63.28,62.95,63.03,342908.5343
2016-08-26 09:30:00,63.16,63.68,62.81,63.68,89700.21686439597,63.16,63.68,62.81,63.68,89700.2169
2016-08-26 10:00:00,63.66,64.34,63.58,64.3,195491.7719096824,63.66,64.34,63.58,64.3,195491.7719
2016-08-26 10:30:00,64.32,64.35,63.89,64.03,130679.9336650083,64.32,64.35,63.89,64.03,130679.9337
2016-08-26 11:00:00,64.01,64.09,63.89,64.05,73476.2087000893,64.01,64.09,63.89,64.05,73476.2087
2016-08-26 11:30:00,64.04,64.04,63.8,63.8,106314.58094144662,64.04,64.04,63.8,63.8,106314.5809
2016-08-26 12:00:00,63.8,63.84,63.69,63.77,160494.96109197603,63.8,63.84,63.69,63.77,160494.9611
2016-08-26 12:30:00,63.73,63.82,63.73,63.75,67516.26482969767,63.73,63.82,63.73,63.75,67516.2648
2016-08-26 13:00:00,63.77,63.83,63.71,63.76,71904.5796657737,63.77,63.83,63.71,63.76,71904.5797
2016-08-26 13:30:00,63.78,63.95,63.75,63.93,115170.30233448144,63.78,63.95,63.75,63.93,115170.3023
2016-08-26 14:00:00,63.92,63.97,63.69,63.75,134491.64434239062,63.92,63.97,63.69,63.75,134491.6443
2016-08-26 14:30:00,63.75,63.96,63.74,63.93,150077.81604796532,63.75,63.96,63.74,63.93,150077.816
2016-08-26 15:00:00,63.91,64.03,63.89,64.01,138795.76476591403,63.91,64.03,63.89,64.01,138795.7648
2016-08-26 15:30:00,64.01,64.07,63.89,64.03,252611.3024620488,64.01,64.07,63.89,64.03,252611.3025
2016-08-29 09:30:00,63.95,64.45,63.71,64.32,46763.61780839393,63.95,64.45,63.71,64.32,46763.6178
2016-08-29 10:00:00,64.25,64.36,64.21,64.29,47546.8809797168,64.25,64.36,64.21,64.29,47546.881
2016-08-29 10:30:00,64.31,64.45,64.28,64.38,50963.13305268529,64.31,64.45,64.28,64.38,50963.1331
2016-08-29 11:00:00,64.37,64.39,64.28,64.31,49207.80711825488,64.37,64.39,64.28,64.31,49207.8071
2016-08-29 11:30:00,64.32,64.47,64.28,64.41,67248.37351703024,64.32,64.47,64.28,64.41,67248.3735
2016-08-29 12:00:00,64.41,64.42,64.31,64.33,48376.068376068375,64.41,64.42,64.31,64.33,48376.0684
2016-08-29 12:30:00,64.31,64.34,64.29,64.3,40790.91720882766,64.31,64.34,64.29,64.3,40790.9172
2016-08-29 13:00:00,64.31,64.34,64.29,64.29,38027.80966960072,64.31,64.34,64.29,64.29,38027.8097
2016-08-29 13:30:00,64.29,64.33,64.26,64.33,57402.72994004338,64.29,64.33,64.26,64.33,57402.7299
2016-08-29 14:00:00,64.32,64.41,64.31,64.41,75111.6213802781,64.32,64.41,64.31,64.41,75111.6214
2016-08-29 14:30:00,64.4,64.41,64.3,64.33,67304.50312539865,64.4,64.41,64.3,64.33,67304.5031
2016-08-29 15:00:00,64.34,64.43,64.33,64.39,65694.60390355912,64.34,64.43,64.33,64.39,65694.6039
2016-08-29 15:30:00,64.39,64.4,64.34,64.37,181257.81349661943,64.39,64.4,64.34,64.37,181257.8135
2016-08-30 09:30:00,64.37,64.61,64.29,64.46,76713.86656461284,64.37,64.61,64.29,64.46,76713.8666
2016-08-30 10:00:00,64.42,64.53,64.26,64.26,125651.23102436536,64.42,64.53,64.26,64.26,125651.231
2016-08-30 10:30:00,64.28,64.41,64.24,64.37,71085.59765276183,64.28,64.41,64.24,64.37,71085.5977
2016-08-30 11:00:00,64.35,64.41,64.25,64.32,100870.00892971044,64.35,64.41,64.25,64.32,100870.0089
2016-08-30 11:30:00,64.34,64.4,64.31,64.36,46712.59089169537,64.34,64.4,64.31,64.36,46712.5909
2016-08-30 12:00:00,64.38,64.39,64.28,64.37,62543.69179742314,64.38,64.39,64.28,64.37,62543.6918
2016-08-30 12:30:00,64.37,64.38,64.35,64.37,54966.19466768721,64.37,64.38,64.35,64.37,54966.1947
2016-08-30 13:00:00,64.39,64.39,64.36,64.38,47268.78428370966,64.39,64.39,64.36,64.38,47268.7843
2016-08-30 13:30:00,64.38,64.39,64.34,64.35,66549.30475825998,64.38,64.39,64.34,64.35,66549.3048
2016-08-30 14:00:00,64.35,64.38,64.26,64.35,107610.66462559,64.35,64.38,64.26,64.35,107610.6646
2016-08-30 14:30:00,64.32,64.32,64.12,64.12,37655.31317770124,64.32,64.32,64.12,64.12,37655.3132
2016-08-30 15:00:00,64.1,64.21,64.07,64.12,45281.285878300805,64.1,64.21,64.07,64.12,45281.2859
2016-08-30 15:30:00,64.11,64.23,64.08,64.21,134361.5257048093,64.11,64.23,64.08,64.21,134361.5257
2016-08-31 09:30:00,63.95,64.22,63.89,64.13,162423.77854318154,63.95,64.22,63.89,64.13,162423.7785
2016-08-31 10:00:00,64.15,64.15,63.95,64.07,52284.73019517796,64.15,64.15,63.95,64.07,52284.7302
2016-08-31 10:30:00,64.06,64.17,63.96,64.13,50662.0742441638,64.06,64.17,63.96,64.13,50662.0742
2016-08-31 11:00:00,64.14,64.22,64.06,64.14,63612.70570225795,64.14,64.22,64.06,64.14,63612.7057
2016-08-31 11:30:00,64.13,64.13,64.0,64.07,42015.56320959306,64.13,64.13,64.0,64.07,42015.5632
2016-08-31 12:00:00,64.01,64.03,63.87,63.92,34407.44992983799,64.01,64.03,63.87,63.92,34407.4499
2016-08-31 12:30:00,63.95,64.02,63.85,63.99,96216.35412680187,63.95,64.02,63.85,63.99,96216.3541
2016-08-31 13:00:00,64.01,64.21,63.96,64.18,134711.0600841944,64.01,64.21,63.96,64.18,134711.0601
2016-08-31 13:30:00,64.18,64.38,64.15,64.35,98359.48462814136,64.18,64.38,64.15,64.35,98359.4846
2016-08-31 14:00:00,64.36,64.49,64.35,64.36,35815.79283071821,64.36,64.49,64.35,64.36,35815.7928
2016-08-31 14:30:00,64.34,64.34,64.2,64.26,41854.828421992606,64.34,64.34,64.2,64.26,41854.8284
2016-08-31 15:00:00,64.25,64.35,64.25,64.3,47911.723434111496,64.25,64.35,64.25,64.3,47911.7234
2016-08-31 15:30:00,64.32,64.33,64.15,64.2,199790.789641536,64.32,64.33,64.15,64.2,199790.7896
2016-09-01 09:30:00,64.25,64.4,63.8,64.03,64918.99476974104,64.25,64.4,63.8,64.03,64918.9948
2016-09-01 10:00:00,64.0,64.04,63.78,63.78,47975.50707998469,64.0,64.04,63.78,63.78,47975.5071
2016-09-01 10:30:00,63.77,63.89,63.61,63.77,49702.7682102309,63.77,63.89,63.61,63.77,49702.7682
2016-09-01 11:00:00,63.79,63.9,63.7,63.83,48960.32657226687,63.79,63.9,63.7,63.83,48960.3266
2016-09-01 11:30:00,63.84,63.86,63.71,63.75,28534.25181783391,63.84,63.86,63.71,63.75,28534.2518
2016-09-01 12:00:00,63.75,63.99,63.72,63.95,24822.04362801378,63.75,63.99,63.72,63.95,24822.0436
2016-09-01 12:30:00,63.95,64.0,63.92,63.92,16088.786835055493,63.95,64.0,63.92,63.92,16088.7868
2016-09-01 13:00:00,63.92,63.99,63.88,63.92,23554.0247480546,63.92,63.99,63.88,63.92,23554.0247
2016-09-01 13:30:00,63.92,63.95,63.87,63.9,19390.228345452226,63.92,63.95,63.87,63.9,19390.2283
2016-09-01 14:00:00,63.89,63.95,63.84,63.95,31241.22974869244,63.89,63.95,63.84,63.95,31241.2297
2016-09-01 14:30:00,63.98,63.98,63.88,63.88,20308.71284602628,63.98,63.98,63.88,63.88,20308.7128
2016-09-01 15:00:00,63.88,63.93,63.74,63.76,44697.02768210232,63.88,63.93,63.74,63.76,44697.0277
2016-09-01 15:30:00,63.78,63.93,63.76,63.88,121063.91121316496,63.78,63.93,63.76,63.88,121063.9112
2016-09-02 09:30:00,64.2,64.66,63.83,64.46,52555.17285368032,64.2,64.66,63.83,64.46,52555.1729
2016-09-02 10:00:00,64.49,64.6,64.45,64.56,40464.344941956886,64.49,64.6,64.45,64.56,40464.3449
2016-09-02 10:30:00,64.57,64.67,64.48,64.62,49582.854955989285,64.57,64.67,64.48,64.62,49582.855
2016-09-02 11:00:00,64.6,64.66,64.48,64.5,24661.30884041332,64.6,64.66,64.48,64.5,24661.3088
2016-09-02 11:30:00,64.48,64.65,64.48,64.59,20936.34392141855,64.48,64.65,64.48,64.59,20936.3439
2016-09-02 12:00:00,64.56,64.59,64.37,64.42,27276.43832121444,64.56,64.59,64.37,64.42,27276.4383
2016-09-02 12:30:00,64.42,64.5,64.37,64.45,14351.320321469577,64.42,64.5,64.37,64.45,14351.3203
2016-09-02 13:00:00,64.44,64.47,64.41,64.45,81153.20831738743,64.44,64.47,64.41,64.45,81153.2083
2016-09-02 13:30:00,64.43,64.44,64.3,64.44,79852.02194157419,64.43,64.44,64.3,64.44,79852.0219
2016-09-02 14:00:00,64.44,64.45,64.21,64.29,192141.854828422,64.44,64.45,64.21,64.29,192141.8548
2016-09-02 14:30:00,64.32,64.41,64.3,64.39,12279.627503508102,64.32,64.41,64.3,64.39,12279.6275
2016-09-02 15:00:00,64.38,64.47,64.35,64.39,27998.469192499044,64.38,64.47,64.35,64.39,27998.4692
2016-09-02 15:30:00,64.39,64.45,64.36,64.39,102837.09656843984,64.39,64.45,64.36,64.39,102837.0966
2016-09-06 09:30:00,64.32,64.47,64.11,64.37,50534.5069524174,64.32,64.47,64.11,64.37,50534.507
2016-09-06 10:00:00,64.33,64.48,64.15,64.3,36912.871539737214,64.33,64.48,64.15,64.3,36912.8715
2016-09-06 10:30:00,64.33,64.33,64.24,64.3,22923.8423268274,64.33,64.33,64.24,64.3,22923.8423
2016-09-06 11:00:00,64.33,64.33,64.22,64.29,32652.12399540758,64.33,64.33,64.22,64.29,32652.124
2016-09-06 11:30:00,64.3,64.39,64.24,64.39,49110.85597652762,64.3,64.39,64.24,64.39,49110.856
2016-09-06 12:00:00,64.38,64.41,64.18,64.28,25207.296849087896,64.38,64.41,64.18,64.28,25207.2968
2016-09-06 12:30:00,64.28,64.35,64.24,64.26,21431.305013394565,64.28,64.35,64.24,64.26,21431.305
2016-09-06 13:00:00,64.26,64.35,64.24,64.24,24179.10447761194,64.26,64.35,64.24,64.24,24179.1045
2016-09-06 13:30:00,64.26,64.36,64.25,64.3,12246.460007654036,64.26,64.36,64.25,64.3,12246.46
2016-09-06 14:00:00,64.28,64.35,64.23,64.34,36777.650210486034,64.28,64.35,64.23,64.34,36777.6502
2016-09-06 14:30:00,64.33,64.35,64.28,64.32,26850.36356678148,64.33,64.35,64.28,64.32,26850.3636
2016-09-06 15:00:00,64.32,64.34,64.28,64.29,38670.74882000256,64.32,64.34,64.28,64.29,38670.7488
2016-09-06 15:30:00,64.3,64.42,64.27,64.4,91764.25564485266,64.3,64.42,64.27,64.4,91764.2556
2016-09-07 09:30:00,64.35,64.75,64.31,64.59,30986.095165199644,64.35,64.75,64.31,64.59,30986.0952
2016-09-07 10:00:00,64.59,64.76,64.57,64.68,39834.16252072969,64.59,64.76,64.57,64.68,39834.1625
2016-09-07 10:30:00,64.67,64.77,64.56,64.65,47743.334609006255,64.67,64.77,64.56,64.65,47743.3346
2016-09-07 11:00:00,64.63,64.65,64.51,64.56,32236.25462431433,64.63,64.65,64.51,64.56,32236.2546
2016-09-07 11:30:00,64.57,64.66,64.54,64.62,39469.32006633499,64.57,64.66,64.54,64.62,39469.3201
2016-09-07 12:00:00,64.65,64.7,64.4,64.44,24549.04962367649,64.65,64.7,64.4,64.44,24549.0496
2016-09-07 12:30:00,64.42,64.49,64.4,64.4,12460.773057787985,64.42,64.49,64.4,64.4,12460.7731
2016-09-07 13:00:00,64.42,64.47,64.38,64.42,17683.377981885445,64.42,64.47,64.38,64.42,17683.378
2016-09-07 13:30:00,64.43,64.46,64.38,64.45,19043.24531190203,64.43,64.46,64.38,64.45,19043.2453
2016-09-07 14:00:00,64.42,64.47,64.41,64.43,13356.295445847683,64.42,64.47,64.41,64.43,13356.2954
2016-09-07 14:30:00,64.38,64.41,64.33,64.33,27952.54496747034,64.38,64.41,64.33,64.33,27952.545
2016-09-07 15:00:00,64.35,64.39,64.32,64.38,45929.3277203725,64.35,64.39,64.32,64.38,45929.3277
2016-09-07 15:30:00,64.39,64.45,64.35,64.44,129169.53693073096,64.39,64.45,64.35,64.44,129169.5369
2016-09-08 09:30:00,64.34,64.38,64.0,64.27,86625.84513330783,64.34,64.38,64.0,64.27,86625.8451
2016-09-08 10:00:00,64.27,64.27,64.11,64.21,34034.953437938515,64.27,64.27,64.11,64.21,34034.9534
2016-09-08 10:30:00,64.24,64.31,64.17,64.27,22005.35782625335,64.24,64.31,64.17,64.27,22005.3578
2016-09-08 11:00:00,64.3,64.32,64.16,64.25,31121.316494450824,64.3,64.32,64.16,64.25,31121.3165
2016-09-08 11:30:00,64.28,64.37,64.21,64.35,33812.98635029978,64.28,64.37,64.21,64.35,33812.9864
2016-09-08 12:00:00,64.33,64.37,64.24,64.28,24921.54611557597,64.33,64.37,64.24,64.28,24921.5461
2016-09-08 12:30:00,64.3,64.37,64.28,64.33,24168.89909427223,64.3,64.37,64.28,64.33,24168.8991
2016-09-08 13:00:00,64.3,64.34,64.27,64.32,52483.73517030234,64.3,64.34,64.27,64.32,52483.7352
2016-09-08 13:30:00,64.35,64.36,64.21,64.34,55843.857634902415,64.35,64.36,64.21,64.34,55843.8576
2016-09-08 14:00:00,64.34,64.52,64.32,64.48,51011.60862354893,64.34,64.52,64.32,64.48,51011.6086
2016-09-08 14:30:00,64.46,64.54,64.43,64.46,25370.582982523283,64.46,64.54,64.43,64.46,25370.583
2016-09-08 15:00:00,64.47,64.47,64.28,64.32,21173.61908406685,64.47,64.47,64.28,64.32,21173.6191
2016-09-08 15:30:00,64.31,64.42,64.29,64.33,80155.6320959306,64.31,64.42,64.29,64.33,80155.6321
2016-09-09 09:30:00,63.85,64.17,63.77,64.05,76805.71501467025,63.85,64.17,63.77,64.05,76805.715
2016-09-09 10:00:00,64.06,64.08,63.78,63.86,50503.890802398266,64.06,64.08,63.78,63.86,50503.8908
2016-09-09 10:30:00,63.85,63.86,63.67,63.7,63250.41459369818,63.85,63.86,63.67,63.7,63250.4146
2016-09-09 11:00:00,63.69,63.73,63.63,63.71,53917.59152953184,63.69,63.73,63.63,63.71,53917.5915
2016-09-09 11:30:00,63.73,63.73,63.63,63.65,52840.92358719224,63.73,63.73,63.63,63.65,52840.9236
2016-09-09 12:00:00,63.63,63.69,63.39,63.46,133080.75009567547,63.63,63.69,63.39,63.46,133080.7501
2016-09-09 12:30:00,63.46,63.48,63.28,63.34,58617.17055746906,63.46,63.48,63.28,63.34,58617.1706
2016-09-09 13:00:00,63.36,63.37,63.26,63.35,58902.921290980994,63.36,63.37,63.26,63.35,58902.9213
2016-09-09 13:30:00,63.34,63.36,63.06,63.06,72700.59956627121,63.34,63.36,63.06,63.06,72700.5996
2016-09-09 14:00:00,63.06,63.06,62.79,62.94,73534.88965429264,63.06,63.06,62.79,62.94,73534.8897
2016-09-09 14:30:00,62.94,62.94,62.79,62.85,84681.71960709275,62.94,62.94,62.79,62.85,84681.7196
2016-09-09 15:00:00,62.84,62.85,62.61,62.63,171315.21877790536,62.84,62.85,62.61,62.63,171315.2188
2016-09-09 15:30:00,62.62,62.65,62.24,62.28,485357.8262533487,62.62,62.65,62.24,62.28,485357.8263
2016-09-12 09:30:00,62.71,63.55,62.26,63.26,205464.98277841564,62.71,63.55,62.26,63.26,205464.9828
2016-09-12 10:00:00,63.25,63.41,63.1,63.3,171409.6185737977,63.25,63.41,63.1,63.3,171409.6186
2016-09-12 10:30:00,63.32,63.32,62.83,63.13,138790.66207424417,63.32,63.32,62.83,63.13,138790.6621
2016-09-12 11:00:00,63.14,63.19,62.96,63.09,80293.40477101672,63.14,63.19,62.96,63.09,80293.4048
2016-09-12 11:30:00,63.07,63.2,62.96,63.0,77660.41586937109,63.07,63.2,62.96,63.0,77660.4159
2016-09-12 12:00:00,63.01,63.12,62.91,63.07,48858.27273886975,63.01,63.12,62.91,63.07,48858.2727
2016-09-12 12:30:00,63.09,63.25,63.06,63.23,62441.63796402603,63.09,63.25,63.06,63.23,62441.638
2016-09-12 13:00:00,63.23,63.33,63.12,63.13,59311.136624569466,63.23,63.33,63.12,63.13,59311.1366
2016-09-12 13:30:00,63.1,63.29,63.01,63.27,72652.12399540759,63.1,63.29,63.01,63.27,72652.124
2016-09-12 14:00:00,63.26,63.43,63.25,63.26,78856.9970659523,63.26,63.43,63.25,63.26,78856.9971
2016-09-12 14:30:00,63.3,63.41,63.26,63.33,82081.89820130118,63.3,63.41,63.26,63.33,82081.8982
2016-09-12 15:00:00,63.35,63.4,63.28,63.33,80449.03686694732,63.35,63.4,63.28,63.33,80449.0369
2016-09-12 15:30:00,63.32,63.56,63.29,63.44,204847.55708636303,63.32,63.56,63.29,63.44,204847.5571
2016-09-13 09:30:00,62.97,63.09,62.68,62.92,65197.09146574818,62.97,63.09,62.68,62.92,65197.0915
2016-09-13 10:00:00,63.01,63.03,62.84,62.92,51942.849853297615,63.01,63.03,62.84,62.92,51942.8499
2016-09-13 10:30:00,62.9,63.03,62.78,62.83,38119.658119658125,62.9,63.03,62.78,62.83,38119.6581
2016-09-13 11:00:00,62.81,63.03,62.78,62.86,59885.18943742825,62.81,63.03,62.78,62.86,59885.1894
2016-09-13 11:30:00,62.85,63.01,62.79,62.92,40153.08075009568,62.85,63.01,62.79,62.92,40153.0808
2016-09-13 12:00:00,62.93,62.98,62.79,62.83,70582.98252328104,62.93,62.98,62.79,62.83,70582.9825
2016-09-13 12:30:00,62.82,62.86,62.69,62.74,52300.03827018753,62.82,62.86,62.69,62.74,52300.0383
2016-09-13 13:00:00,62.75,63.04,62.68,63.0,52914.91261640516,62.75,63.04,62.68,63.0,52914.9126
2016-09-13 13:30:00,63.05,63.13,62.81,62.94,57673.17259854574,63.05,63.13,62.81,62.94,57673.1726
2016-09-13 14:00:00,62.9,62.95,62.72,62.73,48631.20295956117,62.9,62.95,62.72,62.73,48631.203
2016-09-13 14:30:00,62.74,62.86,62.66,62.71,63702.00280648042,62.74,62.86,62.66,62.71,63702.0028
2016-09-13 15:00:00,62.7,62.92,62.65,62.89,83061.61500191351,62.7,62.92,62.65,62.89,83061.615
2016-09-13 15:30:00,62.88,62.96,62.7,62.75,265360.3775991836,62.88,62.96,62.7,62.75,265360.3776
2016-09-14 09:30:00,62.74,62.86,62.61,62.74,71090.7003444317,62.74,62.86,62.61,62.74,71090.7003
2016-09-14 10:00:00,62.72,62.8,62.62,62.76,111509.12106135988,62.72,62.8,62.62,62.76,111509.1211
2016-09-14 10:30:00,62.77,62.79,62.27,62.39,74397.24454649829,62.77,62.79,62.27,62.39,74397.2445
2016-09-14 11:00:00,62.41,62.54,62.32,62.5,57326.18956499554,62.41,62.54,62.32,62.5,57326.1896
2016-09-14 11:30:00,62.48,62.58,62.43,62.47,42398.26508483225,62.48,62.58,62.43,62.47,42398.2651
2016-09-14 12:00:00,62.48,62.65,62.48,62.65,82025.76859293277,62.48,62.65,62.48,62.65,82025.7686
2016-09-14 12:30:00,62.64,62.66,62.19,62.21,202206.91414721264,62.64,62.66,62.19,62.21,202206.9141
2016-09-14 13:00:00,62.2,62.33,62.15,62.31,115790.27937236892,62.2,62.33,62.15,62.31,115790.2794
2016-09-14 13:30:00,62.32,62.4,62.26,62.34,50274.26967725476,62.32,62.4,62.26,62.34,50274.2697
2016-09-14 14:00:00,62.36,62.39,62.24,62.37,49603.26572266871,62.36,62.39,62.24,62.37,49603.2657
2016-09-14 14:30:00,62.36,62.5,62.33,62.5,30588.085214950886,62.36,62.5,62.33,62.5,30588.0852
2016-09-14 15:00:00,62.49,62.49,62.26,62.28,82737.59408087766,62.49,62.49,62.26,62.28,82737.5941
2016-09-14 15:30:00,62.28,62.52,62.25,62.48,222834.5452226049,62.28,62.52,62.25,62.48,222834.5452
2016-09-15 09:30:00,62.38,62.74,62.38,62.64,48046.94476336268,62.38,62.74,62.38,62.64,48046.9448
2016-09-15 10:00:00,62.67,63.07,62.59,63.03,70133.94565633372,62.67,63.07,62.59,63.03,70133.9457
2016-09-15 10:30:00,63.01,63.31,62.98,63.3,59201.42875366756,63.01,63.31,62.98,63.3,59201.4288
2016-09-15 11:00:00,63.31,63.47,63.24,63.46,60056.129608368414,63.31,63.47,63.24,63.46,60056.1296
2016-09-15 11:30:00,63.46,63.65,63.46,63.55,67164.17910447762,63.46,63.65,63.46,63.55,67164.1791
2016-09-15 12:00:00,63.55,63.57,63.42,63.45,33960.9644087256,63.55,63.57,63.42,63.45,33960.9644
2016-09-15 12:30:00,63.46,63.49,63.35,63.48,40326.572266870775,63.46,63.49,63.35,63.48,40326.5723
2016-09-15 13:00:00,63.48,63.74,63.48,63.66,89164.43423906111,63.48,63.74,63.48,63.66,89164.4342
2016-09-15 13:30:00,63.68,63.93,63.66,63.9,58724.32708253604,63.68,63.93,63.66,63.9,58724.3271
2016-09-15 14:00:00,63.91,64.02,63.87,63.92,44926.64880724582,63.91,64.02,63.87,63.92,44926.6488
2016-09-15 14:30:00,63.91,63.96,63.78,63.84,55514.73402219671,63.91,63.96,63.78,63.84,55514.734
2016-09-15 15:00:00,63.81,63.88,63.68,63.73,62678.91312667432,63.81,63.88,63.68,63.73,62678.9131
2016-09-15 15:30:00,63.72,63.84,63.71,63.79,161579.2830718204,63.72,63.84,63.71,63.79,161579.2831
2016-09-16 09:30:00,63.98,64.11,63.67,64.08,434522.26049240975,63.98,64.11,63.67,64.08,434522.2605
2016-09-16 10:00:00,64.04,64.22,63.9,64.14,150947.82497767574,64.04,64.22,63.9,64.14,150947.825
2016-09-16 10:30:00,64.14,64.38,64.14,64.17,43018.24212271973,64.14,64.38,64.14,64.17,43018.2421
2016-09-16 11:00:00,64.17,64.17,63.97,63.99,52817.9614746779,64.17,64.17,63.97,63.99,52817.9615
2016-09-16 11:30:00,63.99,64.28,63.99,64.2,49725.73032274525,63.99,64.28,63.99,64.2,49725.7303
2016-09-16 12:00:00,64.22,64.3,64.18,64.27,46286.516137262406,64.22,64.3,64.18,64.27,46286.5161
2016-09-16 12:30:00,64.26,64.3,64.19,64.21,31259.08916953693,64.26,64.3,64.19,64.21,31259.0892
2016-09-16 13:00:00,64.2,64.23,64.13,64.2,50149.25373134328,64.2,64.23,64.13,64.2,50149.2537
2016-09-16 13:30:00,64.19,64.22,64.01,64.04,30014.032402092103,64.19,64.22,64.01,64.04,30014.0324
2016-09-16 14:00:00,64.03,64.21,64.02,64.16,69401.7094017094,64.03,64.21,64.02,64.16,69401.7094
2016-09-16 14:30:00,64.18,64.25,64.15,64.15,59328.99604541396,64.18,64.25,64.15,64.15,59328.996
2016-09-16 15:00:00,64.17,64.25,64.13,64.22,79576.47659140197,64.17,64.25,64.13,64.22,79576.4766
2016-09-16 15:30:00,64.24,64.42,64.24,64.3,232557.72419951524,64.24,64.42,64.24,64.3,232557.7242
2016-09-19 09:30:00,64.2,64.46,63.29,64.44,48350.5549177191,64.2,64.46,63.29,64.44,48350.5549
2016-09-19 10:00:00,64.48,64.66,64.3,64.33,78109.45273631842,64.48,64.66,64.3,64.33,78109.4527
2016-09-19 10:30:00,64.34,64.37,64.07,64.09,91868.86082408472,64.34,64.37,64.07,64.09,91868.8608
2016-09-19 11:00:00,64.12,64.12,63.86,63.87,49547.13611430029,64.12,64.12,63.86,63.87,49547.1361
2016-09-19 11:30:00,63.88,64.02,63.86,63.86,35963.77088914403,63.88,64.02,63.86,63.86,35963.7709
2016-09-19 12:00:00,63.86,63.91,63.51,63.79,76803.16366883532,63.86,63.91,63.51,63.79,76803.1637
2016-09-19 12:30:00,63.76,63.78,63.63,63.64,37030.233448143896,63.76,63.78,63.63,63.64,37030.2334
2016-09-19 13:00:00,63.59,63.66,63.58,63.64,17912.999107028958,63.59,63.66,63.58,63.64,17912.9991
2016-09-19 13:30:00,63.6,63.6,63.32,63.42,30417.14504401072,63.6,63.6,63.32,63.42,30417.145
2016-09-19 14:00:00,63.45,63.63,63.45,63.63,53695.6244418931,63.45,63.63,63.45,63.63,53695.6244
2016-09-19 14:30:00,63.61,63.69,63.61,63.65,30182.42122719735,63.61,63.69,63.61,63.65,30182.4212
2016-09-19 15:00:00,63.67,63.73,63.6,63.64,39880.08674575839,63.67,63.73,63.6,63.64,39880.0867
2016-09-19 15:30:00,63.65,63.77,63.55,63.68,120288.30207934686,63.65,63.77,63.55,63.68,120288.3021
2016-09-20 09:30:00,63.85,63.97,63.68,63.88,77489.47569843092,63.85,63.97,63.68,63.88,77489.4757
2016-09-20 10:00:00,63.91,63.97,63.81,63.89,12050.006378364587,63.91,63.97,63.81,63.89,12050.0064
2016-09-20 10:30:00,63.86,63.93,63.79,63.88,49131.266743207045,63.86,63.93,63.79,63.88,49131.2667
2016-09-20 11:00:00,63.87,63.92,63.82,63.84,31348.38627375941,63.87,63.92,63.82,63.84,31348.3863
2016-09-20 11:30:00,63.85,63.93,63.84,63.88,7710.167113152188,63.85,63.93,63.84,63.88,7710.1671
2016-09-20 12:00:00,63.85,63.88,63.81,63.88,21280.77560913382,63.85,63.88,63.81,63.88,21280.7756
2016-09-20 12:30:00,63.86,63.89,63.81,63.85,49506.31458094145,63.86,63.89,63.81,63.85,49506.3146
2016-09-20 13:00:00,63.86,63.88,63.8,63.86,32644.469957902795,63.86,63.88,63.8,63.86,32644.47
2016-09-20 13:30:00,63.85,63.93,63.82,63.91,26809.54203342264,63.85,63.93,63.82,63.91,26809.542
2016-09-20 14:00:00,63.86,63.93,63.83,63.83,18040.56639877536,63.86,63.93,63.83,63.83,18040.5664
2016-09-20 14:30:00,63.85,63.92,63.83,63.92,18150.27426967725,63.85,63.92,63.83,63.92,18150.2743
2016-09-20 15:00:00,63.9,63.9,63.83,63.86,55723.9443806608,63.9,63.9,63.83,63.86,55723.9444
2016-09-20 15:30:00,63.86,63.91,63.83,63.83,125855.3386911596,63.86,63.91,63.83,63.83,125855.3387
2016-09-21 09:30:00,63.93,64.07,63.61,64.07,19627.503508100523,63.93,64.07,63.61,64.07,19627.5035
2016-09-21 10:00:00,64.08,64.12,64.01,64.1,8358.208955223881,64.08,64.12,64.01,64.1,8358.209
2016-09-21 10:30:00,64.06,64.09,63.9,63.94,23191.73363949484,64.06,64.09,63.9,63.94,23191.7336
2016-09-21 11:00:00,63.9,63.98,63.86,63.97,13522.132925118,63.9,63.98,63.86,63.97,13522.1329
2016-09-21 11:30:00,63.95,63.96,63.82,63.91,31417.272611302466,63.95,63.96,63.82,63.91,31417.2726
2016-09-21 12:00:00,63.86,63.9,63.82,63.82,40178.59420844496,63.86,63.9,63.82,63.82,40178.5942
2016-09-21 12:30:00,63.85,64.02,63.82,64.02,37234.34111493813,63.85,64.02,63.82,64.02,37234.3411
2016-09-21 13:00:00,64.03,64.04,63.85,63.9,14797.805842581964,64.03,64.04,63.85,63.9,14797.8058
2016-09-21 13:30:00,63.88,64.0,63.84,64.0,24671.51422375303,63.88,64.0,63.84,64.0,24671.5142
2016-09-21 14:00:00,63.95,64.26,63.85,64.05,27120.80622528384,63.95,64.26,63.85,64.05,27120.8062
2016-09-21 14:30:00,63.99,64.38,63.99,64.3,24056.639877535403,63.99,64.38,63.99,64.3,24056.6399
2016-09-21 15:00:00,64.31,64.51,64.28,64.46,22229.876259727007,64.31,64.51,64.28,64.46,22229.8763
2016-09-21 15:30:00,64.48,64.71,64.48,64.61,92965.93953310372,64.48,64.71,64.48,64.61,92965.9395
2016-09-22 09:30:00,64.98,65.2,64.85,64.9,255499.42594718715,64.98,65.2,64.85,64.9,255499.4259
2016-09-22 10:00:00,64.99,64.99,64.72,64.87,30077.8160479653,64.99,64.99,64.72,64.87,30077.816
2016-09-22 10:30:00,64.89,64.99,64.85,64.93,54938.129863503,64.89,64.99,64.85,64.93,54938.1299
2016-09-22 11:00:00,64.91,64.99,64.89,64.92,27429.51907131012,64.91,64.99,64.89,64.92,27429.5191
2016-09-22 11:30:00,64.95,64.99,64.89,64.95,15382.064038780458,64.95,64.99,64.89,64.95,15382.064
2016-09-22 12:00:00,64.95,65.19,64.94,65.19,23551.47340221967,64.95,65.19,64.94,65.19,23551.4734
2016-09-22 12:30:00,65.19,65.64,65.17,65.64,174682.99528001022,65.19,65.64,65.17,65.64,174682.9953
2016-09-22 13:00:00,65.64,65.69,65.62,65.67,67480.54598800867,65.64,65.69,65.62,65.67,67480.546
2016-09-22 13:30:00,65.66,65.72,65.62,65.66,51162.13802780967,65.66,65.72,65.62,65.66,51162.138
2016-09-22 14:00:00,65.64,65.78,65.54,65.63,108694.98660543436,65.64,65.78,65.54,65.63,108694.9866
2016-09-22 14:30:00,65.61,65.66,65.35,65.55,128210.23089679806,65.61,65.66,65.35,65.55,128210.2309
2016-09-22 15:00:00,65.55,65.64,65.5,65.59,45819.6198494706,65.55,65.64,65.5,65.59,45819.6198
2016-09-22 15:30:00,65.58,65.65,65.53,65.57,165569.58795764766,65.58,65.65,65.53,65.57,165569.588
2016-09-23 09:30:00,65.7,65.84,65.08,65.08,166475.31572904708,65.7,65.84,65.08,65.08,166475.3157
2016-09-23 10:00:00,65.04,65.04,64.72,64.81,101487.43462176298,65.04,65.04,64.72,64.81,101487.4346
2016-09-23 10:30:00,64.84,65.19,64.84,65.11,104245.43946932007,64.84,65.19,64.84,65.11,104245.4395
2016-09-23 11:00:00,65.11,65.14,65.01,65.03,137836.45873198114,65.11,65.14,65.01,65.03,137836.4587
2016-09-23 11:30:00,65.06,65.1,64.86,64.86,82362.54624314327,65.06,65.1,64.86,64.86,82362.5462
2016-09-23 12:00:00,64.87,64.88,64.69,64.72,48365.86299272867,64.87,64.88,64.69,64.72,48365.863
2016-09-23 12:30:00,64.72,64.77,64.7,64.72,35621.89054726368,64.72,64.77,64.7,64.72,35621.8905
2016-09-23 13:00:00,64.71,64.73,64.6,64.71,113004.20972062764,64.71,64.73,64.6,64.71,113004.2097
2016-09-23 13:30:00,64.71,64.86,64.65,64.82,67812.2209465493,64.71,64.86,64.65,64.82,67812.2209
2016-09-23 14:00:00,64.8,64.89,64.76,64.81,35665.26342645746,64.8,64.89,64.76,64.81,35665.2634
2016-09-23 14:30:00,64.77,64.79,64.66,64.67,92585.78900369944,64.77,64.79,64.66,64.67,92585.789
2016-09-23 15:00:00,64.67,64.69,64.6,64.65,106130.8840413318,64.67,64.69,64.6,64.65,106130.884
2016-09-23 15:30:00,64.66,64.7,64.45,64.46,231001.4032402092,64.66,64.7,64.45,64.46,231001.4032
2016-09-26 09:30:00,64.04,64.42,63.84,63.85,53494.06812093379,64.04,64.42,63.84,63.85,53494.0681
2016-09-26 10:00:00,63.82,63.91,63.75,63.79,31738.742186503383,63.82,63.91,63.75,63.79,31738.7422
2016-09-26 10:30:00,63.8,63.88,63.75,63.79,31335.629544584768,63.8,63.88,63.75,63.79,31335.6295
2016-09-26 11:00:00,63.79,63.82,63.67,63.79,34823.319300931245,63.79,63.82,63.67,63.79,34823.3193
2016-09-26 11:30:00,63.79,63.84,63.72,63.83,22587.06467661692,63.79,63.84,63.72,63.83,22587.0647
2016-09-26 12:00:00,63.81,63.95,63.79,63.92,35177.95637198623,63.81,63.95,63.79,63.92,35177.9564
2016-09-26 12:30:00,63.91,63.93,63.84,63.86,54642.17374665136,63.91,63.93,63.84,63.86,54642.1737
2016-09-26 13:00:00,63.87,63.89,63.75,63.76,11618.82893226177,63.87,63.89,63.75,63.76,11618.8289
2016-09-26 13:30:00,63.72,63.74,63.63,63.68,19839.265212399543,63.72,63.74,63.63,63.68,19839.2652
2016-09-26 14:00:00,63.72,63.87,63.72,63.85,16007.1437683378,63.72,63.87,63.72,63.85,16007.1438
2016-09-26 14:30:00,63.81,63.85,63.77,63.78,11644.342390611047,63.81,63.85,63.77,63.78,11644.3424
2016-09-26 15:00:00,63.79,63.86,63.77,63.84,45309.35068248501,63.79,63.86,63.77,63.84,45309.3507
2016-09-26 15:30:00,63.86,63.87,63.68,63.73,111414.72126546754,63.86,63.87,63.68,63.73,111414.7213
2016-09-27 09:30:00,63.9,64.01,63.7,63.8,53129.2256665391,63.9,64.01,63.7,63.8,53129.2257
2016-09-27 10:00:00,63.81,64.26,63.81,64.1,182811.58311009052,63.81,64.26,63.81,64.1,182811.5831
2016-09-27 10:30:00,64.06,64.07,63.92,63.92,18165.582344686823,64.06,64.07,63.92,63.92,18165.5823
2016-09-27 11:00:00,63.9,64.13,63.9,64.08,31236.127057022582,63.9,64.13,63.9,64.08,31236.1271
2016-09-27 11:30:00,64.08,64.13,63.99,64.06,27258.578900369943,64.08,64.13,63.99,64.06,27258.5789
2016-09-27 12:00:00,64.03,64.18,64.03,64.15,32126.546753412425,64.03,64.18,64.03,64.15,32126.5468
2016-09-27 12:30:00,64.16,64.2,64.1,64.12,46273.75940808777,64.16,64.2,64.1,64.12,46273.7594
2016-09-27 13:00:00,64.12,64.27,64.11,64.27,37660.41586937109,64.12,64.27,64.11,64.27,37660.4159
2016-09-27 13:30:00,64.26,64.34,64.26,64.32,24503.12539864779,64.26,64.34,64.26,64.32,24503.1254
2016-09-27 14:00:00,64.29,64.32,64.2,64.22,44179.104477611945,64.29,64.32,64.2,64.22,44179.1045
2016-09-27 14:30:00,64.22,64.27,64.11,64.11,36252.07296849088,64.22,64.27,64.11,64.11,36252.073
2016-09-27 15:00:00,64.12,64.18,64.07,64.11,63696.90011481057,64.12,64.18,64.07,64.11,63696.9001
2016-09-27 15:30:00,64.1,64.2,64.06,64.19,294657.48182166094,64.1,64.2,64.06,64.19,294657.4818
2016-09-28 09:30:00,64.35,64.38,64.0,64.08,77060.84959816304,64.35,64.38,64.0,64.08,77060.8496
2016-09-28 10:00:00,64.1,64.16,63.85,63.89,60247.48054598801,64.1,64.16,63.85,63.89,60247.4805
2016-09-28 10:30:00,63.88,63.93,63.8,63.9,18828.932261768085,63.88,63.93,63.8,63.9,18828.9323
2016-09-28 11:00:00,63.87,63.92,63.68,63.77,61030.743717310885,63.87,63.92,63.68,63.77,61030.7437
2016-09-28 11:30:00,63.74,63.75,63.63,63.73,47965.30169664498,63.74,63.75,63.63,63.73,47965.3017
2016-09-28 12:00:00,63.72,63.92,63.72,63.87,58295.70098226815,63.72,63.92,63.72,63.87,58295.701
2016-09-28 12:30:00,63.86,63.9,63.78,63.83,26199.77037887486,63.86,63.9,63.78,63.83,26199.7704
2016-09-28 13:00:00,63.84,63.87,63.79,63.83,25350.17221584386,63.84,63.87,63.79,63.83,25350.1722
2016-09-28 13:30:00,63.86,63.99,63.83,63.99,20354.63707105498,63.86,63.99,63.83,63.99,20354.6371
2016-09-28 14:00:00,63.98,64.19,63.94,64.15,48478.122209465495,63.98,64.19,63.94,64.15,48478.1222
2016-09-28 14:30:00,64.13,64.17,64.07,64.12,61339.45656333716,64.13,64.17,64.07,64.12,61339.4566
2016-09-28 15:00:00,64.13,64.15,64.02,64.03,32853.68031636689,64.13,64.15,64.02,64.03,32853.6803
2016-09-28 15:30:00,64.03,64.24,64.02,64.2,103620.35973976272,64.03,64.24,64.02,64.2,103620.3597
2016-09-29 09:30:00,63.93,63.93,63.63,63.92,39880.08674575839,63.93,63.93,63.63,63.92,39880.0867
2016-09-29 10:00:00,63.9,64.03,63.73,63.91,30769.23076923077,63.9,64.03,63.73,63.91,30769.2308
2016-09-29 10:30:00,63.92,63.92,63.7,63.79,26023.72751626483,63.92,63.92,63.7,63.79,26023.7275
2016-09-29 11:00:00,63.79,63.8,63.32,63.44,106151.29480801124,63.79,63.8,63.32,63.44,106151.2948
2016-09-29 11:30:00,63.44,63.53,63.34,63.46,57627.24837351703,63.44,63.53,63.34,63.46,57627.2484
2016-09-29 12:00:00,63.46,63.54,63.42,63.45,30827.91172343412,63.46,63.54,63.42,63.45,30827.9117
2016-09-29 12:30:00,63.41,63.46,62.89,62.92,52590.89169536931,63.41,63.46,62.89,62.92,52590.8917
2016-09-29 13:00:00,62.91,63.12,62.76,63.08,31654.54777395076,62.91,63.12,62.76,63.08,31654.5478
2016-09-29 13:30:00,63.1,63.14,62.89,62.99,72608.75111621381,63.1,63.14,62.89,62.99,72608.7511
2016-09-29 14:00:00,62.97,63.31,62.93,63.31,44352.59599438704,62.97,63.31,62.93,63.31,44352.596
2016-09-29 14:30:00,63.31,63.39,63.22,63.25,71340.73223625463,63.31,63.39,63.22,63.25,71340.7322
2016-09-29 15:00:00,63.24,63.29,63.09,63.2,46258.4513330782,63.24,63.29,63.09,63.2,46258.4513
2016-09-29 15:30:00,63.19,63.3,63.13,63.15,174455.92550070162,63.19,63.3,63.13,63.15,174455.9255
2016-09-30 09:30:00,63.51,63.51,62.93,63.31,51677.50988646512,63.51,63.51,62.93,63.31,51677.5099
2016-09-30 10:00:00,63.31,63.55,63.28,63.49,45069.52417400179,63.31,63.55,63.28,63.49,45069.5242
2016-09-30 10:30:00,63.49,63.55,63.41,63.52,47245.82217119531,63.49,63.55,63.41,63.52,47245.8222
2016-09-30 11:00:00,63.53,63.65,63.48,63.61,68712.84602627887,63.53,63.65,63.48,63.61,68712.846
2016-09-30 11:30:00,63.57,63.64,63.52,63.59,36701.1098354382,63.57,63.64,63.52,63.59,36701.1098
2016-09-30 12:00:00,63.61,63.7,63.54,63.63,38349.27924480163,63.61,63.7,63.54,63.63,38349.2792
2016-09-30 12:30:00,63.68,63.73,63.6,63.61,33228.72815410129,63.68,63.73,63.6,63.61,33228.7282
2016-09-30 13:00:00,63.61,63.68,63.52,63.57,24431.687715269807,63.61,63.68,63.52,63.57,24431.6877
2016-09-30 13:30:00,63.57,63.67,63.5,63.67,32407.19479525449,63.57,63.67,63.5,63.67,32407.1948
2016-09-30 14:00:00,63.7,63.8,63.7,63.77,28256.155121826763,63.7,63.8,63.7,63.77,28256.1551
2016-09-30 14:30:00,63.77,64.04,63.77,64.04,38303.355019772935,63.77,64.04,63.77,64.04,38303.355
2016-09-30 15:00:00,64.05,64.24,64.05,64.19,45799.20908279117,64.05,64.24,64.05,64.19,45799.2091
2016-09-30 15:30:00,64.22,64.23,63.81,63.91,318808.5214950887,64.22,64.23,63.81,63.91,318808.5215
2016-10-03 09:30:00,63.41,63.58,62.94,62.97,114147.21265467534,63.41,63.58,62.94,62.97,114147.2127
2016-10-03 10:00:00,62.97,63.4,62.97,63.26,50850.87383594846,62.97,63.4,62.97,63.26,50850.8738
2016-10-03 10:30:00,63.16,63.32,63.14,63.23,55762.21456818472,63.16,63.32,63.14,63.23,55762.2146
2016-10-03 11:00:00,63.18,63.21,63.05,63.15,53570.60849598164,63.18,63.21,63.05,63.15,53570.6085
2016-10-03 11:30:00,63.13,63.29,63.11,63.28,54338.56359229494,63.13,63.29,63.11,63.28,54338.5636
2016-10-03 12:00:00,63.28,63.3,62.91,62.96,96267.38104350046,63.28,63.3,62.91,62.96,96267.381
2016-10-03 12:30:00,62.97,62.97,62.78,62.91,50067.6106646256,62.97,62.97,62.78,62.91,50067.6107
2016-10-03 13:00:00,62.92,63.02,62.79,62.81,93297.61449164434,62.92,63.02,62.79,62.81,93297.6145
2016-10-03 13:30:00,62.81,62.92,62.8,62.87,64133.18025258324,62.81,62.92,62.8,62.87,64133.1803
2016-10-03 14:00:00,62.87,62.99,62.87,62.94,97344.04898584004,62.87,62.99,62.87,62.94,97344.049
2016-10-03 14:30:00,62.92,63.04,62.91,63.04,64077.050644214825,62.92,63.04,62.91,63.04,64077.0506
2016-10-03 15:00:00,63.06,63.06,62.94,62.96,74310.49878811074,63.06,63.06,62.94,62.96,74310.4988
2016-10-03 15:30:00,62.97,63.34,62.97,63.27,193300.1658374793,62.97,63.34,62.97,63.27,193300.1658
2016-10-04 09:30:00,63.29,63.48,62.88,63.31,38788.11072840924,63.29,63.48,62.88,63.31,38788.1107
2016-10-04 10:00:00,63.32,63.38,62.98,63.07,47699.96172981248,63.32,63.38,62.98,63.07,47699.9617
2016-10-04 10:30:00,63.11,63.3,63.09,63.26,20410.7666794234,63.11,63.3,63.09,63.26,20410.7667
2016-10-04 11:00:00,63.18,63.18,62.85,63.08,43038.65288939916,63.18,63.18,62.85,63.08,43038.6529
2016-10-04 11:30:00,63.06,63.17,62.85,62.95,31083.046306926903,63.06,63.17,62.85,62.95,31083.0463
2016-10-04 12:00:00,62.88,62.9,62.77,62.83,28090.31764255645,62.88,62.9,62.77,62.83,28090.3176
2016-10-04 12:30:00,62.83,62.85,62.63,62.69,41604.79653016967,62.83,62.85,62.63,62.69,41604.7965
2016-10-04 13:00:00,62.69,62.78,62.62,62.69,31514.223753029724,62.69,62.78,62.62,62.69,31514.2238
2016-10-04 13:30:00,62.71,62.76,62.64,62.69,28138.79321342008,62.71,62.76,62.64,62.69,28138.7932
2016-10-04 14:00:00,62.68,62.79,62.65,62.72,33231.279499936216,62.68,62.79,62.65,62.72,33231.2795
2016-10-04 14:30:00,62.71,62.71,62.53,62.53,26454.90496236765,62.71,62.71,62.53,62.53,26454.905
2016-10-04 15:00:00,62.53,62.65,62.52,62.65,27554.535017221584,62.53,62.65,62.52,62.65,27554.535
2016-10-04 15:30:00,62.66,62.74,62.57,62.72,140517.92320449036,62.66,62.74,62.57,62.72,140517.9232
2016-10-05 09:30:00,62.91,63.33,62.91,63.3,66008.41944125526,62.91,63.33,62.91,63.3,66008.4194
2016-10-05 10:00:00,63.25,63.37,63.21,63.35,109197.60173491517,63.25,63.37,63.21,63.35,109197.6017
2016-10-05 10:30:00,63.37,63.39,63.0,63.1,108694.98660543436,63.37,63.39,63.0,63.1,108694.9866
2016-10-05 11:00:00,63.12,63.15,62.98,63.1,66868.22298762598,63.12,63.15,62.98,63.1,66868.223
2016-10-05 11:30:00,63.12,63.34,63.08,63.28,89141.47212654675,63.12,63.34,63.08,63.28,89141.4721
2016-10-05 12:00:00,63.27,63.39,63.27,63.34,33121.57162903432,63.27,63.39,63.27,63.34,33121.5716
2016-10-05 12:30:00,63.32,63.41,63.22,63.4,56019.90049751244,63.32,63.41,63.22,63.4,56019.9005
2016-10-05 13:00:00,63.41,63.43,63.29,63.32,48044.39341752775,63.41,63.43,63.29,63.32,48044.3934
2016-10-05 13:30:00,63.33,63.38,63.27,63.37,35425.436917974235,63.33,63.38,63.27,63.37,35425.4369
2016-10-05 14:00:00,63.38,63.44,63.21,63.23,34277.33129225667,63.38,63.44,63.21,63.23,34277.3313
2016-10-05 14:30:00,63.24,63.27,63.19,63.2,25169.026661563978,63.24,63.27,63.19,63.2,25169.0267
2016-10-05 15:00:00,63.23,63.31,63.19,63.19,51162.13802780967,63.23,63.31,63.19,63.19,51162.138
2016-10-05 15:30:00,63.19,63.3,63.19,63.24,153126.6743207042,63.19,63.3,63.19,63.24,153126.6743
2016-10-06 09:30:00,63.48,63.48,62.97,63.33,63388.18726878429,63.48,63.48,62.97,63.33,63388.1873
2016-10-06 10:00:00,63.29,63.54,63.22,63.48,57981.88544457201,63.29,63.54,63.22,63.48,57981.8854
2016-10-06 10:30:00,63.47,63.59,63.44,63.57,31162.13802780967,63.47,63.59,63.44,63.57,31162.138
2016-10-06 11:00:00,63.58,63.69,63.52,63.58,43648.42454394693,63.58,63.69,63.52,63.58,43648.4245
2016-10-06 11:30:00,63.59,63.7,63.47,63.58,67840.28575073351,63.59,63.7,63.47,63.58,67840.2858
2016-10-06 12:00:00,63.58,63.75,63.57,63.75,50133.94565633372,63.58,63.75,63.57,63.75,50133.9457
2016-10-06 12:30:00,63.73,63.77,63.65,63.67,25495.59892843475,63.73,63.77,63.65,63.67,25495.5989
2016-10-06 13:00:00,63.66,63.77,63.63,63.76,41714.504401071565,63.66,63.77,63.63,63.76,41714.5044
2016-10-06 13:30:00,63.78,63.98,63.78,63.9,63747.92703150913,63.78,63.98,63.78,63.9,63747.927
2016-10-06 14:00:00,63.88,63.95,63.78,63.83,111978.5686949866,63.88,63.95,63.78,63.83,111978.5687
2016-10-06 14:30:00,63.84,63.93,63.8,63.88,44697.02768210232,63.84,63.93,63.8,63.88,44697.0277
2016-10-06 15:00:00,63.87,63.91,63.67,63.7,40520.4745503253,63.87,63.91,63.67,63.7,40520.4746
2016-10-06 15:30:00,63.7,63.94,63.66,63.94,167120.80622528386,63.7,63.94,63.66,63.94,167120.8062
2016-10-07 09:30:00,64.06,64.06,63.59,63.72,62242.63298890165,64.06,64.06,63.59,63.72,62242.633
2016-10-07 10:00:00,63.72,63.82,63.55,63.71,53384.360250031896,63.72,63.82,63.55,63.71,53384.3603
2016-10-07 10:30:00,63.75,63.77,63.59,63.66,20155.632095930603,63.75,63.77,63.59,63.66,20155.6321
2016-10-07 11:00:00,63.62,63.63,63.55,63.57,26646.255899987245,63.62,63.63,63.55,63.57,26646.2559
2016-10-07 11:30:00,63.57,63.57,63.16,63.3,53346.09006250797,63.57,63.57,63.16,63.3,53346.0901
2016-10-07 12:00:00,63.27,63.36,63.25,63.28,80525.57724199515,63.27,63.36,63.25,63.28,80525.5772
2016-10-07 12:30:00,63.3,63.44,63.26,63.33,61117.48947569844,63.3,63.44,63.26,63.33,61117.4895
2016-10-07 13:00:00,63.32,63.39,63.23,63.39,56047.96530169665,63.32,63.39,63.23,63.39,56047.9653
2016-10-07 13:30:00,63.4,63.54,63.39,63.49,37379.76782752902,63.4,63.54,63.39,63.49,37379.7678
2016-10-07 14:00:00,63.5,63.53,63.35,63.37,76078.58145171579,63.5,63.53,63.35,63.37,76078.5815
2016-10-07 14:30:00,63.39,63.54,63.34,63.44,76657.73695624442,63.39,63.54,63.34,63.44,76657.737
2016-10-07 15:00:00,63.46,63.54,63.46,63.51,56221.45681847175,63.46,63.54,63.46,63.51,56221.4568
2016-10-07 15:30:00,63.5,63.54,63.37,63.41,196213.80278096697,63.5,63.54,63.37,63.41,196213.8028
2016-10-10 09:30:00,63.65,64.15,63.65,64.11,17839.01007781605,63.65,64.15,63.65,64.11,17839.0101
2016-10-10 10:00:00,64.11,64.21,63.97,64.01,23730.067610664628,64.11,64.21,63.97,64.01,23730.0676
2016-10-10 10:30:00,64.03,64.11,63.9,63.92,18114.555427988264,64.03,64.11,63.9,63.92,18114.5554
2016-10-10 11:00:00,63.92,64.1,63.88,64.07,47715.26980482205,63.92,64.1,63.88,64.07,47715.2698
2016-10-10 11:30:00,64.07,64.1,63.98,64.01,29950.248756218905,64.07,64.1,63.98,64.01,29950.2488
2016-10-10 12:00:00,64.01,64.08,63.97,64.02,16328.613343538718,64.01,64.08,63.97,64.02,16328.6133
2016-10-10 12:30:00,64.03,64.13,64.03,64.08,28554.66258451333,64.03,64.13,64.03,64.08,28554.6626
2016-10-10 13:00:00,64.06,64.1,63.98,64.01,14009.439979589231,64.06,64.1,63.98,64.01,14009.44
2016-10-10 13:30:00,64.0,64.01,63.86,63.88,15563.20959306034,64.0,64.01,63.86,63.88,15563.2096
2016-10-10 14:00:00,63.9,63.99,63.89,63.97,14032.402092103584,63.9,63.99,63.89,63.97,14032.4021
2016-10-10 14:30:00,63.97,63.98,63.9,63.9,17009.822681464473,63.97,63.98,63.9,63.9,17009.8227
2016-10-10 15:00:00,63.91,63.96,63.88,63.9,33583.365225156274,63.91,63.96,63.88,63.9,33583.3652
2016-10-10 15:30:00,63.91,63.93,63.85,63.89,89968.1081770634,63.91,63.93,63.85,63.89,89968.1082
2016-10-11 09:30:00,64.37,64.47,63.44,63.79,85947.187141217,64.37,64.47,63.44,63.79,85947.1871
2016-10-11 10:00:00,63.75,63.79,63.03,63.12,690914.6574818217,63.75,63.79,63.03,63.12,690914.6575
2016-10-11 10:30:00,63.25,63.3,62.98,63.02,247370.8381171068,63.25,63.3,62.98,63.02,247370.8381
2016-10-11 11:00:00,63.05,63.13,62.97,62.97,64737.84921546116,63.05,63.13,62.97,62.97,64737.8492
2016-10-11 11:30:00,63.02,63.03,62.72,62.81,91896.92562826892,63.02,63.03,62.72,62.81,91896.9256
2016-10-11 12:00:00,62.85,62.97,62.8,62.8,94425.3093506825,62.85,62.97,62.8,62.8,94425.3094
2016-10-11 12:30:00,62.81,62.87,62.69,62.77,40456.6909044521,62.81,62.87,62.69,62.77,40456.6909
2016-10-11 13:00:00,62.75,62.75,62.5,62.55,49008.8021431305,62.75,62.75,62.5,62.55,49008.8021
2016-10-11 13:30:00,62.57,62.57,62.25,62.29,46993.23893353745,62.57,62.57,62.25,62.29,46993.2389
2016-10-11 14:00:00,62.27,62.43,62.16,62.2,65993.11136624569,62.27,62.43,62.16,62.2,65993.1114
2016-10-11 14:30:00,62.25,62.29,61.99,62.07,129052.17502232429,62.25,62.29,61.99,62.07,129052.175
2016-10-11 15:00:00,62.07,62.32,62.05,62.25,93246.5875749458,62.07,62.32,62.05,62.25,93246.5876
2016-10-11 15:30:00,62.27,62.42,62.14,62.17,297132.28728154104,62.27,62.42,62.14,62.17,297132.2873
2016-10-12 09:30:00,62.1,62.52,61.95,62.4,39487.17948717949,62.1,62.52,61.95,62.4,39487.1795
2016-10-12 10:00:00,62.43,62.59,62.27,62.5,42607.47544329634,62.43,62.59,62.27,62.5,42607.4754
2016-10-12 10:30:00,62.51,62.53,62.24,62.3,67893.864013267,62.51,62.53,62.24,62.3,67893.864
2016-10-12 11:00:00,62.3,62.41,62.21,62.32,39829.05982905983,62.3,62.41,62.21,62.32,39829.0598
2016-10-12 11:30:00,62.32,62.43,62.3,62.34,46771.27184589872,62.32,62.43,62.3,62.34,46771.2718
2016-10-12 12:00:00,62.34,62.4,62.23,62.3,57206.27631075393,62.34,62.4,62.23,62.3,57206.2763
2016-10-12 12:30:00,62.29,62.29,62.14,62.15,40311.264191861206,62.29,62.29,62.14,62.15,40311.2642
2016-10-12 13:00:00,62.16,62.34,62.16,62.24,63689.24607730578,62.16,62.34,62.16,62.24,63689.2461
2016-10-12 13:30:00,62.26,62.27,62.21,62.23,40882.765658885066,62.26,62.27,62.21,62.23,40882.7657
2016-10-12 14:00:00,62.21,62.33,62.17,62.21,68549.55989284348,62.21,62.33,62.17,62.21,68549.5599
2016-10-12 14:30:00,62.2,62.3,62.19,62.25,48097.97168006124,62.2,62.3,62.19,62.25,48097.9717
2016-10-12 15:00:00,62.25,62.32,62.17,62.21,80742.44163796403,62.25,62.32,62.17,62.21,80742.4416
2016-10-12 15:30:00,62.2,62.23,62.06,62.11,159688.7358081388,62.2,62.23,62.06,62.11,159688.7358
2016-10-13 09:30:00,61.92,62.18,61.56,61.67,78127.3121571629,61.92,62.18,61.56,61.67,78127.3122
2016-10-13 10:00:00,61.66,61.67,61.36,61.38,81905.85533869117,61.66,61.67,61.36,61.38,81905.8553
2016-10-13 10:30:00,61.38,61.54,61.27,61.41,65248.11838244674,61.38,61.54,61.27,61.41,65248.1184
2016-10-13 11:00:00,61.45,61.59,61.33,61.53,73675.21367521367,61.45,61.59,61.33,61.53,73675.2137
2016-10-13 11:30:00,61.49,61.54,61.42,61.5,39670.8763872943,61.49,61.54,61.42,61.5,39670.8764
2016-10-13 12:00:00,61.49,61.56,61.45,61.55,58520.219415741805,61.49,61.56,61.45,61.55,58520.2194
2016-10-13 12:30:00,61.55,61.75,61.51,61.65,50052.302589616025,61.55,61.75,61.51,61.65,50052.3026
2016-10-13 13:00:00,61.65,61.71,61.55,61.58,61890.5472636816,61.65,61.71,61.55,61.58,61890.5473
2016-10-13 13:30:00,61.58,61.65,61.49,61.57,85115.44839903049,61.58,61.65,61.49,61.57,85115.4484
2016-10-13 14:00:00,61.57,61.63,61.5,61.54,108171.96070927416,61.57,61.63,61.5,61.54,108171.9607
2016-10-13 14:30:00,61.57,61.6,61.51,61.57,85516.00969511417,61.57,61.6,61.51,61.57,85516.0097
2016-10-13 15:00:00,61.56,61.57,61.43,61.43,123630.56512310244,61.56,61.57,61.43,61.43,123630.5651
2016-10-13 15:30:00,61.44,61.51,61.09,61.16,440471.99897946167,61.44,61.51,61.09,61.16,440471.999
2016-10-14 09:30:00,60.17,60.17,58.51,59.38,1206439.5968873582,60.17,60.17,58.51,59.38,1206439.5969
2016-10-14 10:00:00,59.4,59.87,59.15,59.81,677586.4268401582,59.4,59.87,59.15,59.81,677586.4268
2016-10-14 10:30:00,59.83,60.37,59.76,60.32,618828.9322617681,59.83,60.37,59.76,60.32,618828.9323
2016-10-14 11:00:00,60.33,60.44,60.31,60.33,201171.067738232,60.33,60.44,60.31,60.33,201171.0677
2016-10-14 11:30:00,60.33,60.65,60.23,60.61,143316.7495854063,60.33,60.65,60.23,60.61,143316.7496
2016-10-14 12:00:00,60.59,60.72,60.16,60.27,181436.40770506443,60.59,60.72,60.16,60.27,181436.4077
2016-10-14 12:30:00,60.27,60.4,60.22,60.32,80002.55134583493,60.27,60.4,60.22,60.32,80002.5513
2016-10-14 13:00:00,60.33,60.55,60.31,60.43,73371.60352085726,60.33,60.55,60.31,60.43,73371.6035
2016-10-14 13:30:00,60.43,60.51,60.25,60.25,86217.62979971936,60.43,60.51,60.25,60.25,86217.6298
2016-10-14 14:00:00,60.28,60.41,60.11,60.35,109200.1530807501,60.28,60.41,60.11,60.35,109200.1531
2016-10-14 14:30:00,60.34,60.34,60.09,60.12,79767.82752902157,60.34,60.34,60.09,60.12,79767.8275
2016-10-14 15:00:00,60.12,60.23,60.11,60.21,83260.61997703789,60.12,60.23,60.11,60.21,83260.62
2016-10-14 15:30:00,60.22,60.32,60.07,60.1,277310.881489986,60.22,60.32,60.07,60.1,277310.8815
2016-10-17 09:30:00,60.15,60.33,60.0,60.16,76137.26240591913,60.15,60.33,60.0,60.16,76137.2624
2016-10-17 10:00:00,60.2,60.28,59.97,60.14,180084.19441255264,60.2,60.28,59.97,60.14,180084.1944
2016-10-17 10:30:00,60.14,60.17,59.91,59.97,80173.4915167751,60.14,60.17,59.91,59.97,80173.4915
2016-10-17 11:00:00,59.97,60.09,59.95,60.01,104439.3417527746,59.97,60.09,59.95,60.01,104439.3418
2016-10-17 11:30:00,60.03,60.21,60.01,60.13,65100.140324020926,60.03,60.21,60.01,60.13,65100.1403
2016-10-17 12:00:00,60.15,60.23,60.13,60.16,46312.02959561169,60.15,60.23,60.13,60.16,46312.0296
2016-10-17 12:30:00,60.17,60.31,60.15,60.18,65737.9767827529,60.17,60.31,60.15,60.18,65737.9768
2016-10-17 13:00:00,60.18,60.22,60.09,60.13,45357.82625334864,60.18,60.22,60.09,60.13,45357.8263
2016-10-17 13:30:00,60.11,60.18,60.08,60.1,43839.775481566525,60.11,60.18,60.08,60.1,43839.7755
2016-10-17 14:00:00,60.09,60.2,60.09,60.19,77961.47467789259,60.09,60.2,60.09,60.19,77961.4747
2016-10-17 14:30:00,60.17,60.18,60.11,60.16,45209.84819492282,60.17,60.18,60.11,60.16,45209.8482
2016-10-17 15:00:00,60.15,60.18,60.06,60.07,57841.56142365098,60.15,60.18,60.06,60.07,57841.5614
2016-10-17 15:30:00,60.05,60.07,59.98,60.05,223135.6040311264,60.05,60.07,59.98,60.05,223135.604
2016-10-18 09:30:00,60.51,60.6,60.02,60.18,122418.67585151168,60.51,60.6,60.02,60.18,122418.6759
2016-10-18 10:00:00,60.16,60.2,59.95,60.12,45148.61589488456,60.16,60.2,59.95,60.12,45148.6159
2016-10-18 10:30:00,60.15,60.23,60.1,60.2,56971.55249394056,60.15,60.23,60.1,60.2,56971.5525
2016-10-18 11:00:00,60.2,60.28,60.06,60.26,61023.0896798061,60.2,60.28,60.06,60.26,61023.0897
2016-10-18 11:30:00,60.26,60.41,60.17,60.35,76083.68414338565,60.26,60.41,60.17,60.35,76083.6841
2016-10-18 12:00:00,60.32,60.36,60.25,60.25,30414.593698175788,60.32,60.36,60.25,60.25,30414.5937
2016-10-18 12:30:00,60.27,60.29,60.21,60.29,65082.28090317643,60.27,60.29,60.21,60.29,65082.2809
2016-10-18 13:00:00,60.27,60.32,60.22,60.32,33254.24161245057,60.27,60.32,60.22,60.32,33254.2416
2016-10-18 13:30:00,60.31,60.36,60.23,60.35,38780.45669090445,60.31,60.36,60.23,60.35,38780.4567
2016-10-18 14:00:00,60.34,60.37,60.27,60.31,40051.02691669856,60.34,60.37,60.27,60.31,40051.0269
2016-10-18 14:30:00,60.32,60.38,60.27,60.35,44748.05459880087,60.32,60.38,60.27,60.35,44748.0546
2016-10-18 15:00:00,60.35,60.36,60.23,60.25,73815.53769613472,60.35,60.36,60.23,60.25,73815.5377
2016-10-18 15:30:00,60.25,60.26,60.11,60.11,419711.6979206532,60.25,60.26,60.11,60.11,419711.6979
2016-10-19 09:30:00,60.25,60.45,60.12,60.15,112774.58859548412,60.25,60.45,60.12,60.15,112774.5886
2016-10-19 10:00:00,60.16,60.21,60.09,60.14,62411.02181400689,60.16,60.21,60.09,60.14,62411.0218
2016-10-19 10:30:00,60.17,60.38,60.11,60.36,59681.08177063401,60.17,60.38,60.11,60.36,59681.0818
2016-10-19 11:00:00,60.36,60.55,60.34,60.55,62839.64791427479,60.36,60.55,60.34,60.55,62839.6479
2016-10-19 11:30:00,60.56,60.6,60.48,60.5,37384.87051919888,60.56,60.6,60.48,60.5,37384.8705
2016-10-19 12:00:00,60.49,60.63,60.42,60.63,47728.026533996686,60.49,60.63,60.42,60.63,47728.0265
2016-10-19 12:30:00,60.64,60.83,60.62,60.75,83061.61500191351,60.64,60.83,60.62,60.75,83061.615
2016-10-19 13:00:00,60.75,60.76,60.61,60.62,56622.01811455543,60.75,60.76,60.61,60.62,56622.0181
2016-10-19 13:30:00,60.63,60.72,60.63,60.65,41717.055746906495,60.63,60.72,60.63,60.65,41717.0557
2016-10-19 14:00:00,60.65,60.76,60.58,60.59,63773.4404898584,60.65,60.76,60.58,60.59,63773.4405
2016-10-19 14:30:00,60.57,60.58,60.42,60.42,59755.07079984692,60.57,60.58,60.42,60.42,59755.0708
2016-10-19 15:00:00,60.43,60.52,60.42,60.51,54682.99528001021,60.43,60.52,60.42,60.51,54682.9953
2016-10-19 15:30:00,60.51,60.53,60.36,60.38,126659.0126291619,60.51,60.53,60.36,60.38,126659.0126
2016-10-20 09:30:00,60.38,60.38,59.52,59.77,140558.74473784922,60.38,60.38,59.52,59.77,140558.7447
2016-10-20 10:00:00,59.77,59.93,59.45,59.48,174144.6613088404,59.77,59.93,59.45,59.48,174144.6613
2016-10-20 10:30:00,59.49,59.51,59.27,59.27,94152.3153463452,59.49,59.51,59.27,59.27,94152.3153
2016-10-20 11:00:00,59.29,59.38,59.17,59.35,73159.84181655824,59.29,59.38,59.17,59.35,73159.8418
2016-10-20 11:30:00,59.35,59.48,59.34,59.48,58826.38091593316,59.35,59.48,59.34,59.48,58826.3809
2016-10-20 12:00:00,59.47,59.59,59.42,59.58,107582.5998214058,59.47,59.59,59.42,59.58,107582.5998
2016-10-20 12:30:00,59.6,59.85,59.6,59.83,57652.76183186632,59.6,59.85,59.6,59.83,57652.7618
2016-10-20 13:00:00,59.84,60.0,59.8,59.98,44089.80737338946,59.84,60.0,59.8,59.98,44089.8074
2016-10-20 13:30:00,59.99,60.15,59.93,59.99,47064.67661691542,59.99,60.15,59.93,59.99,47064.6766
2016-10-20 14:00:00,60.0,60.02,59.75,59.87,46947.31470850874,60.0,60.02,59.75,59.87,46947.3147
2016-10-20 14:30:00,59.87,59.97,59.8,59.97,43365.22515626993,59.87,59.97,59.8,59.97,43365.2252
2016-10-20 15:00:00,59.97,60.01,59.85,59.85,74955.9892843475,59.97,60.01,59.85,59.85,74955.9893
2016-10-20 15:30:00,59.85,60.02,59.83,59.93,143842.32682740147,59.85,60.02,59.83,59.93,143842.3268
2016-10-21 09:30:00,59.65,59.72,59.33,59.38,148562.31662201812,59.65,59.72,59.33,59.38,148562.3166
2016-10-21 10:00:00,59.36,59.42,59.14,59.27,322597.27005995665,59.36,59.42,59.14,59.27,322597.2701
2016-10-21 10:30:00,59.27,59.61,59.27,59.53,123324.4036229111,59.27,59.61,59.27,59.53,123324.4036
2016-10-21 11:00:00,59.54,59.57,59.46,59.55,71521.8777905345,59.54,59.57,59.46,59.55,71521.8778
2016-10-21 11:30:00,59.53,59.71,59.49,59.68,70052.30258961603,59.53,59.71,59.49,59.68,70052.3026
2016-10-21 12:00:00,59.69,59.85,59.68,59.83,67480.54598800867,59.69,59.85,59.68,59.83,67480.546
2016-10-21 12:30:00,59.82,59.87,59.76,59.87,76777.65021048604,59.82,59.87,59.76,59.87,76777.6502
2016-10-21 13:00:00,59.88,59.91,59.81,59.81,50715.65250669728,59.88,59.91,59.81,59.81,50715.6525
2016-10-21 13:30:00,59.79,59.93,59.76,59.86,75874.47378492155,59.79,59.93,59.76,59.86,75874.4738
2016-10-21 14:00:00,59.85,59.91,59.76,59.91,70896.79806097716,59.85,59.91,59.76,59.91,70896.7981
2016-10-21 14:30:00,59.91,59.91,59.76,59.76,130133.94565633372,59.91,59.91,59.76,59.76,130133.9457
2016-10-21 15:00:00,59.77,59.77,59.58,59.73,134461.02819237148,59.77,59.77,59.58,59.73,134461.0282
2016-10-21 15:30:00,59.73,59.91,59.73,59.79,261847.17438448785,59.73,59.91,59.73,59.79,261847.1744
2016-10-24 09:30:00,60.21,60.43,60.13,60.31,56588.85061870137,60.21,60.43,60.13,60.31,56588.8506
2016-10-24 10:00:00,60.31,60.4,60.22,60.36,72458.22171195305,60.31,60.4,60.22,60.36,72458.2217
2016-10-24 10:30:00,60.38,60.41,60.26,60.26,50771.7821150657,60.38,60.41,60.26,60.26,50771.7821
2016-10-24 11:00:00,60.21,60.32,60.13,60.29,76030.10588085215,60.21,60.32,60.13,60.29,76030.1059
2016-10-24 11:30:00,60.28,60.3,60.15,60.18,62507.97295573416,60.28,60.3,60.15,60.18,62507.973
2016-10-24 12:00:00,60.18,60.25,60.16,60.25,43372.87919377472,60.18,60.25,60.16,60.25,43372.8792
2016-10-24 12:30:00,60.23,60.24,60.15,60.18,35718.84168899094,60.23,60.24,60.15,60.18,35718.8417
2016-10-24 13:00:00,60.17,60.17,60.04,60.15,60898.07373389464,60.17,60.17,60.04,60.15,60898.0737
2016-10-24 13:30:00,60.15,60.17,60.02,60.05,71182.54879448909,60.15,60.17,60.02,60.05,71182.5488
2016-10-24 14:00:00,60.05,60.09,59.99,60.03,84704.68171960709,60.05,60.09,59.99,60.03,84704.6817
2016-10-24 14:30:00,60.04,60.05,59.93,59.98,94841.17872177574,60.04,60.05,59.93,59.98,94841.1787
2016-10-24 15:00:00,59.98,60.05,59.94,60.03,112004.08215333588,59.98,60.05,59.94,60.03,112004.0822
2016-10-24 15:30:00,60.02,60.05,59.93,59.93,210980.9924735298,60.02,60.05,59.93,59.93,210980.9925
2016-10-25 09:30:00,59.95,59.95,59.49,59.51,109092.99655568312,59.95,59.95,59.49,59.51,109092.9966
2016-10-25 10:00:00,59.54,59.63,59.32,59.39,140571.50146702386,59.54,59.63,59.32,59.39,140571.5015
2016-10-25 10:30:00,59.37,59.42,59.09,59.19,127567.29174639624,59.37,59.42,59.09,59.19,127567.2917
2016-10-25 11:00:00,59.18,59.2,59.04,59.1,119913.25424161246,59.18,59.2,59.04,59.1,119913.2542
2016-10-25 11:30:00,59.11,59.24,59.09,59.2,84194.4125526215,59.11,59.24,59.09,59.2,84194.4126
2016-10-25 12:00:00,59.2,59.24,59.14,59.17,78071.18254879449,59.2,59.24,59.14,59.17,78071.1825
2016-10-25 12:30:00,59.15,59.16,58.97,58.98,93124.12297486924,59.15,59.16,58.97,58.98,93124.123
2016-10-25 13:00:00,58.98,59.16,58.96,59.14,94654.930475826,58.98,59.16,58.96,59.14,94654.9305
2016-10-25 13:30:00,59.14,59.18,59.07,59.08,102053.83339711698,59.14,59.18,59.07,59.08,102053.8334
2016-10-25 14:00:00,59.09,59.16,59.09,59.09,88786.83505549177,59.09,59.16,59.09,59.09,88786.8351
2016-10-25 14:30:00,59.07,59.13,58.93,58.94,66079.85712463324,59.07,59.13,58.93,58.94,66079.8571
2016-10-25 15:00:00,58.95,59.08,58.95,59.08,87256.02755453502,58.95,59.08,58.95,59.08,87256.0276
2016-10-25 15:30:00,59.07,59.11,58.98,59.01,211256.537823702,59.07,59.11,58.98,59.01,211256.5378
2016-10-26 09:30:00,58.98,59.0,58.46,58.5,193619.08406684527,58.98,59.0,58.46,58.5,193619.0841
2016-10-26 10:00:00,58.5,58.83,58.43,58.59,150733.51192754178,58.5,58.83,58.43,58.59,150733.5119
2016-10-26 10:30:00,58.64,58.95,58.56,58.94,127893.864013267,58.64,58.95,58.56,58.94,127893.864
2016-10-26 11:00:00,58.95,58.95,58.78,58.82,126796.785304248,58.95,58.95,58.78,58.82,126796.7853
2016-10-26 11:30:00,58.82,58.9,58.77,58.87,156749.58540630183,58.82,58.9,58.77,58.87,156749.5854
2016-10-26 12:00:00,58.85,58.86,58.76,58.82,130807.5009567547,58.85,58.86,58.76,58.82,130807.501
2016-10-26 12:30:00,58.82,58.83,58.65,58.67,57910.44776119403,58.82,58.83,58.65,58.67,57910.4478
2016-10-26 13:00:00,58.69,58.76,58.63,58.69,46187.01364970022,58.69,58.76,58.63,58.69,46187.0136
2016-10-26 13:30:00,58.7,58.7,58.47,58.48,53991.58055874474,58.7,58.7,58.47,58.48,53991.5806
2016-10-26 14:00:00,58.49,58.52,58.37,58.44,101696.64498022708,58.49,58.52,58.37,58.44,101696.645
2016-10-26 14:30:00,58.44,58.48,58.4,58.44,61495.08865926776,58.44,58.48,58.4,58.44,61495.0887
2016-10-26 15:00:00,58.43,58.5,58.4,58.45,180349.53437938512,58.43,58.5,58.4,58.45,180349.5344
2016-10-26 15:30:00,58.45,58.5,58.37,58.38,379275.4177828805,58.45,58.5,58.37,58.38,379275.4178
2016-10-27 09:30:00,58.64,58.97,58.39,58.46,77673.17259854573,58.64,58.97,58.39,58.46,77673.1726
2016-10-27 10:00:00,58.46,58.46,58.04,58.18,57277.713994131904,58.46,58.46,58.04,58.18,57277.714
2016-10-27 10:30:00,58.19,58.35,58.18,58.28,76096.44087256028,58.19,58.35,58.18,58.28,76096.4409
2016-10-27 11:00:00,58.28,58.46,58.2,58.43,79091.72088276566,58.28,58.46,58.2,58.43,79091.7209
2016-10-27 11:30:00,58.46,58.47,58.19,58.37,79601.99004975124,58.46,58.47,58.19,58.37,79601.99
2016-10-27 12:00:00,58.39,58.51,58.39,58.45,47347.87600459243,58.39,58.51,58.39,58.45,47347.876
2016-10-27 12:30:00,58.46,58.53,58.35,58.49,41334.35387166731,58.46,58.53,58.35,58.49,41334.3539
2016-10-27 13:00:00,58.49,58.53,58.45,58.53,50299.78313560403,58.49,58.53,58.45,58.53,50299.7831
2016-10-27 13:30:00,58.53,58.67,58.49,58.66,75106.51868860824,58.53,58.67,58.49,58.66,75106.5187
2016-10-27 14:00:00,58.66,58.73,58.52,58.57,226556.9587957648,58.66,58.73,58.52,58.57,226556.9588
2016-10-27 14:30:00,58.56,58.62,58.46,58.48,84406.17425692052,58.56,58.62,58.46,58.48,84406.1743
2016-10-27 15:00:00,58.48,58.5,58.33,58.41,289985.96759790793,58.48,58.5,58.33,58.41,289985.9676
2016-10-27 15:30:00,58.4,58.42,58.34,58.36,262109.9630054854,58.4,58.42,58.34,58.36,262109.963
2016-10-28 09:30:00,57.87,59.09,57.78,58.95,254029.85074626867,57.87,59.09,57.78,58.95,254029.8507
2016-10-28 10:00:00,58.96,59.09,58.78,59.04,135160.09695114172,58.96,59.09,58.78,59.04,135160.097
2016-10-28 10:30:00,59.03,59.18,59.02,59.12,131080.494961092,59.03,59.18,59.02,59.12,131080.495
2016-10-28 11:00:00,59.12,59.13,58.89,58.96,63867.84028575074,59.12,59.13,58.89,58.96,63867.8403
2016-10-28 11:30:00,58.99,59.02,58.87,58.87,48623.54892205639,58.99,59.02,58.87,58.87,48623.5489
2016-10-28 12:00:00,58.86,59.09,58.84,59.04,53550.19772930221,58.86,59.09,58.84,59.04,53550.1977
2016-10-28 12:30:00,59.04,59.04,58.88,58.88,44074.499298379895,59.04,59.04,58.88,58.88,44074.4993
2016-10-28 13:00:00,58.88,58.9,58.6,58.72,88633.7543053961,58.88,58.9,58.6,58.72,88633.7543
2016-10-28 13:30:00,58.69,58.7,58.28,58.49,108965.42926393672,58.69,58.7,58.28,58.49,108965.4293
2016-10-28 14:00:00,58.48,58.57,58.38,58.5,69279.24480163287,58.48,58.57,58.38,58.5,69279.2448
2016-10-28 14:30:00,58.53,58.64,58.42,58.63,76879.70404388315,58.53,58.64,58.42,58.63,76879.704
2016-10-28 15:00:00,58.64,58.8,58.5,58.77,101469.5752009185,58.64,58.8,58.5,58.77,101469.5752
2016-10-28 15:30:00,58.76,58.77,58.37,58.52,458208.9552238806,58.76,58.77,58.37,58.52,458208.9552
2016-10-31 09:30:00,58.65,59.15,58.38,58.66,97540.50261512947,58.65,59.15,58.38,58.66,97540.5026
2016-10-31 10:00:00,58.73,58.94,58.53,58.92,111562.69932389336,58.73,58.94,58.53,58.92,111562.6993
2016-10-31 10:30:00,58.95,58.95,58.49,58.63,131759.1529531828,58.95,58.95,58.49,58.63,131759.153
2016-10-31 11:00:00,58.64,58.65,58.49,58.62,106113.02462048733,58.64,58.65,58.49,58.62,106113.0246
2016-10-31 11:30:00,58.63,58.8,58.63,58.71,148467.9168261258,58.63,58.8,58.63,58.71,148467.9168
2016-10-31 12:00:00,58.73,58.83,58.72,58.8,47455.0325296594,58.73,58.83,58.72,58.8,47455.0325
2016-10-31 12:30:00,58.8,58.93,58.78,58.86,61181.273121571634,58.8,58.93,58.78,58.86,61181.2731
2016-10-31 13:00:00,58.86,58.86,58.68,58.79,81755.32593443041,58.86,58.86,58.68,58.79,81755.3259
2016-10-31 13:30:00,58.78,58.8,58.67,58.7,68886.33754305396,58.78,58.8,58.67,58.7,68886.3375
2016-10-31 14:00:00,58.72,58.79,58.44,58.51,88564.86796785305,58.72,58.79,58.44,58.51,88564.868
2016-10-31 14:30:00,58.52,58.59,58.47,58.56,108202.57685929329,58.52,58.59,58.47,58.56,108202.5769
2016-10-31 15:00:00,58.57,58.59,58.49,58.5,117902.79372368925,58.57,58.59,58.49,58.5,117902.7937
2016-10-31 15:30:00,58.5,58.56,58.48,58.48,326115.57596632227,58.5,58.56,58.48,58.48,326115.576
2016-11-01 09:30:00,58.5,58.5,58.02,58.15,351789.769103202,58.5,58.5,58.02,58.15,351789.7691
2016-11-01 10:00:00,58.18,58.49,58.17,58.18,500972.0627631076,58.18,58.49,58.17,58.18,500972.0628
2016-11-01 10:30:00,58.18,58.24,58.03,58.16,238096.6960071438,58.18,58.24,58.03,58.16,238096.696
2016-11-01 11:00:00,58.17,58.25,57.95,58.04,270455.41523153463,58.17,58.25,57.95,58.04,270455.4152
2016-11-01 11:30:00,58.02,58.04,57.95,58.01,96106.6462559,58.02,58.04,57.95,58.01,96106.6463
2016-11-01 12:00:00,58.03,58.06,57.85,57.9,145220.05357826254,58.03,58.06,57.85,57.9,145220.0536
2016-11-01 12:30:00,57.88,57.93,57.64,57.81,155302.9723178977,57.88,57.93,57.64,57.81,155302.9723
2016-11-01 13:00:00,57.81,57.98,57.67,57.83,88720.50006378365,57.81,57.98,57.67,57.83,88720.5001
2016-11-01 13:30:00,57.82,57.85,57.62,57.67,126352.85112897052,57.82,57.85,57.62,57.67,126352.8511
2016-11-01 14:00:00,57.65,57.7,57.57,57.6,120839.39277969128,57.65,57.7,57.57,57.6,120839.3928
2016-11-01 14:30:00,57.59,57.64,57.31,57.4,298474.29519071314,57.59,57.64,57.31,57.4,298474.2952
2016-11-01 15:00:00,57.39,57.65,57.35,57.65,414366.6283964792,57.39,57.65,57.35,57.65,414366.6284
2016-11-01 15:30:00,57.65,57.89,57.61,57.62,987434.62176298,57.65,57.89,57.61,57.62,987434.6218
2016-11-02 09:30:00,59.45,62.68,59.06,61.53,1147705.0644214824,59.45,62.68,59.06,61.53,1147705.0644
2016-11-02 10:00:00,61.52,62.23,61.43,61.77,730019.135093762,61.52,62.23,61.43,61.77,730019.1351
2016-11-02 10:30:00,61.76,61.98,61.37,61.9,573555.300420972,61.76,61.98,61.37,61.9,573555.3004
2016-11-02 11:00:00,61.9,62.79,61.8,62.66,641995.1524429136,61.9,62.79,61.8,62.66,641995.1524
2016-11-02 11:30:00,62.67,62.78,62.07,62.13,338632.4786324786,62.67,62.78,62.07,62.13,338632.4786
2016-11-02 12:00:00,62.12,62.34,62.03,62.3,313014.41510396736,62.12,62.34,62.03,62.3,313014.4151
2016-11-02 12:30:00,62.29,62.42,62.1,62.32,209103.20193902284,62.29,62.42,62.1,62.32,209103.2019
2016-11-02 13:00:00,62.32,62.63,62.17,62.52,327799.4642173747,62.32,62.63,62.17,62.52,327799.4642
2016-11-02 13:30:00,62.52,63.24,62.48,62.77,551379.0024237785,62.52,63.24,62.48,62.77,551379.0024
2016-11-02 14:00:00,62.72,62.78,62.25,62.45,244281.15831100903,62.72,62.78,62.25,62.45,244281.1583
2016-11-02 14:30:00,62.45,62.53,61.87,61.92,217974.23140706724,62.45,62.53,61.87,61.92,217974.2314
2016-11-02 15:00:00,61.94,62.05,61.79,61.89,286482.96976655186,61.94,62.05,61.79,61.89,286482.9698
2016-11-02 15:30:00,61.87,61.91,61.05,61.18,935598.9284347494,61.87,61.91,61.05,61.18,935598.9284
2016-11-03 09:30:00,61.17,61.21,60.29,60.75,236170.4299017732,61.17,61.21,60.29,60.75,236170.4299
2016-11-03 10:00:00,60.75,61.04,60.57,61.04,172937.8747289195,60.75,61.04,60.57,61.04,172937.8747
2016-11-03 10:30:00,61.02,61.31,60.96,61.15,276731.72598545736,61.02,61.31,60.96,61.15,276731.726
2016-11-03 11:00:00,61.17,61.52,61.16,61.34,311930.093124123,61.17,61.52,61.16,61.34,311930.0931
2016-11-03 11:30:00,61.36,61.36,61.13,61.3,207845.38844240332,61.36,61.36,61.13,61.3,207845.3884
2016-11-03 12:00:00,61.29,61.34,61.05,61.12,177895.13968618447,61.29,61.34,61.05,61.12,177895.1397
2016-11-03 12:30:00,61.08,61.22,61.06,61.15,110090.57277713994,61.08,61.22,61.06,61.15,110090.5728
2016-11-03 13:00:00,61.14,61.14,60.92,60.99,125294.04260747544,61.14,61.14,60.92,60.99,125294.0426
2016-11-03 13:30:00,61.01,61.13,60.94,61.01,121617.5532593443,61.01,61.13,60.94,61.01,121617.5533
2016-11-03 14:00:00,61.02,61.27,60.95,61.05,324074.49929837993,61.02,61.27,60.95,61.05,324074.4993
2016-11-03 14:30:00,61.05,61.07,60.62,60.69,124589.87115703536,61.05,61.07,60.62,60.69,124589.8712
2016-11-03 15:00:00,60.68,60.69,60.53,60.56,156563.3371603521,60.68,60.69,60.53,60.56,156563.3372
2016-11-03 15:30:00,60.56,60.56,60.21,60.31,316815.92039800994,60.56,60.56,60.21,60.31,316815.9204
2016-11-04 09:30:00,60.2,60.85,60.18,60.72,211430.0293404771,60.2,60.85,60.18,60.72,211430.0293
2016-11-04 10:00:00,60.72,60.99,60.69,60.88,162148.2331930093,60.72,60.99,60.69,60.88,162148.2332
2016-11-04 10:30:00,60.9,61.14,60.76,60.98,137729.30220691414,60.9,61.14,60.76,60.98,137729.3022
2016-11-04 11:00:00,61.0,61.39,61.0,61.39,248062.25283837225,61.0,61.39,61.0,61.39,248062.2528
2016-11-04 11:30:00,61.39,61.52,61.25,61.25,123240.20921035847,61.39,61.52,61.25,61.25,123240.2092
2016-11-04 12:00:00,61.25,61.38,61.25,61.34,100178.59420844496,61.25,61.38,61.25,61.34,100178.5942
2016-11-04 12:30:00,61.34,61.34,61.18,61.19,61729.81247608113,61.34,61.34,61.18,61.19,61729.8125
2016-11-04 13:00:00,61.15,61.2,61.1,61.12,84712.33575711188,61.15,61.2,61.1,61.12,84712.3358
2016-11-04 13:30:00,61.11,61.16,61.07,61.11,61056.25717566016,61.11,61.16,61.07,61.11,61056.2572
2016-11-04 14:00:00,61.11,61.23,61.1,61.14,83814.26202321725,61.11,61.23,61.1,61.14,83814.262
2016-11-04 14:30:00,61.14,61.16,60.96,60.96,126102.8192371476,61.14,61.16,60.96,60.96,126102.8192
2016-11-04 15:00:00,60.97,60.98,60.86,60.92,110970.78709019008,60.97,60.98,60.86,60.92,110970.7871
2016-11-04 15:30:00,60.93,60.93,60.66,60.7,423842.3268274015,60.93,60.93,60.66,60.7,423842.3268
2016-11-07 09:30:00,61.59,61.67,60.85,61.21,290276.8210230897,61.59,61.67,60.85,61.21,290276.821
2016-11-07 10:00:00,61.18,61.43,61.08,61.13,146664.11532083174,61.18,61.43,61.08,61.13,146664.1153
2016-11-07 10:30:00,61.14,61.25,61.11,61.25,132149.5088659268,61.14,61.25,61.11,61.25,132149.5089
2016-11-07 11:00:00,61.22,61.28,61.11,61.2,99382.57430794743,61.22,61.28,61.11,61.2,99382.5743
2016-11-07 11:30:00,61.2,61.34,61.17,61.32,63959.688735808144,61.2,61.34,61.17,61.32,63959.6887
2016-11-07 12:00:00,61.32,61.47,61.3,61.44,72606.19977037888,61.32,61.47,61.3,61.44,72606.1998
2016-11-07 12:30:00,61.44,61.48,61.39,61.43,64597.525194540125,61.44,61.48,61.39,61.43,64597.5252
2016-11-07 13:00:00,61.42,61.59,61.31,61.45,269919.63260619977,61.42,61.59,61.31,61.45,269919.6326
2016-11-07 13:30:00,61.43,61.48,61.33,61.34,75805.5874473785,61.43,61.48,61.33,61.34,75805.5874
2016-11-07 14:00:00,61.34,61.41,61.32,61.32,85028.70264064294,61.34,61.41,61.32,61.32,85028.7026
2016-11-07 14:30:00,61.33,61.36,61.21,61.28,82145.68184717439,61.33,61.36,61.21,61.28,82145.6818
2016-11-07 15:00:00,61.27,61.34,61.18,61.18,103403.49534379384,61.27,61.34,61.18,61.18,103403.4953
2016-11-07 15:30:00,61.18,61.31,61.07,61.2,285406.3018242123,61.18,61.31,61.07,61.2,285406.3018
2016-11-08 09:30:00,61.14,61.36,60.93,61.23,71363.69434876899,61.14,61.36,60.93,61.23,71363.6943
2016-11-08 10:00:00,61.23,61.52,61.2,61.22,80326.57226687077,61.23,61.52,61.2,61.22,80326.5723
2016-11-08 10:30:00,61.21,61.24,61.02,61.02,93164.9445082281,61.21,61.24,61.02,61.02,93164.9445
2016-11-08 11:00:00,61.02,61.48,60.98,61.43,51904.5796657737,61.02,61.48,60.98,61.43,51904.5797
2016-11-08 11:30:00,61.41,61.64,61.38,61.64,64523.53616532721,61.41,61.64,61.38,61.64,64523.5362
2016-11-08 12:00:00,61.6,62.32,61.6,62.32,165663.98775354,61.6,62.32,61.6,62.32,165663.9878
2016-11-08 12:30:00,62.32,62.33,62.1,62.1,63548.92205638475,62.32,62.33,62.1,62.1,63548.9221
2016-11-08 13:00:00,62.12,62.16,61.98,62.08,57456.30820257686,62.12,62.16,61.98,62.08,57456.3082
2016-11-08 13:30:00,62.07,62.2,62.01,62.18,68620.99757622146,62.07,62.2,62.01,62.18,68620.9976
2016-11-08 14:00:00,62.19,62.2,62.06,62.14,74726.36815920398,62.19,62.2,62.06,62.14,74726.3682
2016-11-08 14:30:00,62.11,62.14,61.97,61.97,75382.06403878046,62.11,62.14,61.97,61.97,75382.064
2016-11-08 15:00:00,61.96,62.09,61.94,61.97,272016.8388825105,61.96,62.09,61.94,61.97,272016.8389
2016-11-08 15:30:00,61.99,62.03,61.67,61.78,306077.3057787984,61.99,62.03,61.67,61.78,306077.3058
2016-11-09 09:30:00,64.21,64.21,60.5,61.39,229182.2936599056,64.21,64.21,60.5,61.39,229182.2937
2016-11-09 10:00:00,61.4,61.42,61.07,61.16,157211.37900242378,61.4,61.42,61.07,61.16,157211.379
2016-11-09 10:30:00,61.14,61.67,61.12,61.58,78183.44176553132,61.14,61.67,61.12,61.58,78183.4418
2016-11-09 11:00:00,61.62,62.03,61.61,61.73,71468.29952800102,61.62,62.03,61.61,61.73,71468.2995
2016-11-09 11:30:00,61.8,61.97,61.74,61.78,92371.4759535655,61.8,61.97,61.74,61.78,92371.476
2016-11-09 12:00:00,61.78,61.93,61.45,61.56,79571.3738997321,61.78,61.93,61.45,61.56,79571.3739
2016-11-09 12:30:00,61.56,61.84,61.53,61.83,48825.10524301569,61.56,61.84,61.53,61.83,48825.1052
2016-11-09 13:00:00,61.83,61.89,61.5,61.58,59362.16354126802,61.83,61.89,61.5,61.58,59362.1635
2016-11-09 13:30:00,61.55,61.88,61.55,61.73,138221.71195305523,61.55,61.88,61.55,61.73,138221.712
2016-11-09 14:00:00,61.71,61.94,61.67,61.88,83400.94399795892,61.71,61.94,61.67,61.88,83400.944
2016-11-09 14:30:00,61.91,62.01,61.81,61.85,131330.52685291492,61.91,62.01,61.81,61.85,131330.5269
2016-11-09 15:00:00,61.85,61.96,61.78,61.79,170427.35042735044,61.85,61.96,61.78,61.79,170427.3504
2016-11-09 15:30:00,61.8,61.83,61.68,61.73,379673.4277331293,61.8,61.83,61.68,61.73,379673.4277
2016-11-10 09:30:00,62.63,62.66,61.66,61.72,203406.0466896288,62.63,62.66,61.66,61.72,203406.0467
2016-11-10 10:00:00,61.76,61.81,61.13,61.19,127822.42632988904,61.76,61.81,61.13,61.19,127822.4263
2016-11-10 10:30:00,61.16,61.3,60.81,60.92,171391.7591529532,61.16,61.3,60.81,60.92,171391.7592
2016-11-10 11:00:00,60.92,61.06,60.77,60.81,268957.775226432,60.92,61.06,60.77,60.81,268957.7752
2016-11-10 11:30:00,60.82,61.01,60.54,60.54,231177.4461028193,60.82,61.01,60.54,60.54,231177.4461
2016-11-10 12:00:00,60.61,60.81,60.56,60.65,110304.88582727389,60.61,60.81,60.56,60.65,110304.8858
2016-11-10 12:30:00,60.66,60.91,60.49,60.89,100275.54535017222,60.66,60.91,60.49,60.89,100275.5454
2016-11-10 13:00:00,60.91,61.13,60.89,60.92,131113.66245694604,60.91,61.13,60.89,60.92,131113.6625
2016-11-10 13:30:00,60.91,61.09,60.86,60.94,104714.8871029468,60.91,61.09,60.86,60.94,104714.8871
2016-11-10 14:00:00,60.95,61.04,60.8,60.83,188314.8360760301,60.95,61.04,60.8,60.83,188314.8361
2016-11-10 14:30:00,60.83,60.85,60.65,60.69,134583.49279244803,60.83,60.85,60.65,60.69,134583.4928
2016-11-10 15:00:00,60.73,60.87,60.55,60.61,214193.13687970405,60.73,60.87,60.55,60.61,214193.1369
2016-11-10 15:30:00,60.62,60.71,60.53,60.63,495111.6213802781,60.62,60.71,60.53,60.63,495111.6214
2016-11-11 09:30:00,60.33,60.48,60.09,60.47,89595.61168516392,60.33,60.48,60.09,60.47,89595.6117
2016-11-11 10:00:00,60.33,60.55,60.21,60.52,175149.89156780203,60.33,60.55,60.21,60.52,175149.8916
2016-11-11 10:30:00,60.56,60.67,60.19,60.29,147452.48118382448,60.56,60.67,60.19,60.29,147452.4812
2016-11-11 11:00:00,60.3,60.69,60.17,60.59,102247.73568057152,60.3,60.69,60.17,60.59,102247.7357
2016-11-11 11:30:00,60.6,60.85,60.56,60.76,89340.47710167113,60.6,60.85,60.56,60.76,89340.4771
2016-11-11 12:00:00,60.76,61.18,60.74,61.07,69304.75825998215,60.76,61.18,60.74,61.07,69304.7583
2016-11-11 12:30:00,61.05,61.11,60.81,60.82,35902.53858910575,61.05,61.11,60.81,60.82,35902.5386
2016-11-11 13:00:00,60.83,61.11,60.83,61.09,74170.1747671897,60.83,61.11,60.83,61.09,74170.1748
2016-11-11 13:30:00,61.05,61.1,60.94,60.94,56624.56946039036,61.05,61.1,60.94,60.94,56624.5695
2016-11-11 14:00:00,60.91,61.16,60.81,61.06,97272.61130246206,60.91,61.16,60.81,61.06,97272.6113
2016-11-11 14:30:00,61.03,61.08,60.9,61.02,64967.47034060468,61.03,61.08,60.9,61.02,64967.4703
2016-11-11 15:00:00,61.0,61.34,60.99,61.3,143326.95496874602,61.0,61.34,60.99,61.3,143326.955
2016-11-11 15:30:00,61.32,61.5,61.27,61.41,279229.49355785176,61.32,61.5,61.27,61.41,279229.4936
2016-11-14 09:30:00,61.74,61.87,61.07,61.56,130937.61959433602,61.74,61.87,61.07,61.56,130937.6196
2016-11-14 10:00:00,61.5,61.97,61.48,61.73,200408.21533358848,61.5,61.97,61.48,61.73,200408.2153
2016-11-14 10:30:00,61.75,61.97,61.74,61.89,85934.43041204236,61.75,61.97,61.74,61.89,85934.4304
2016-11-14 11:00:00,61.9,62.19,61.85,62.12,124457.20117361908,61.9,62.19,61.85,62.12,124457.2012
2016-11-14 11:30:00,62.12,62.3,62.0,62.1,176696.00714376834,62.12,62.3,62.0,62.1,176696.0071
2016-11-14 12:00:00,62.12,62.14,61.96,62.11,75167.75098864651,62.12,62.14,61.96,62.11,75167.751
2016-11-14 12:30:00,62.1,62.41,62.1,62.37,109350.68248501084,62.1,62.41,62.1,62.37,109350.6825
2016-11-14 13:00:00,62.41,62.45,62.33,62.37,124903.68669473148,62.41,62.45,62.33,62.37,124903.6867
2016-11-14 13:30:00,62.38,62.46,62.11,62.19,148524.0464344942,62.38,62.46,62.11,62.19,148524.0464
2016-11-14 14:00:00,62.2,62.27,62.1,62.17,159553.51447888764,62.2,62.27,62.1,62.17,159553.5145
2016-11-14 14:30:00,62.18,62.25,62.09,62.22,139941.31904579667,62.18,62.25,62.09,62.22,139941.319
2016-11-14 15:00:00,62.22,62.31,62.18,62.3,133019.5177956372,62.22,62.31,62.18,62.3,133019.5178
2016-11-14 15:30:00,62.31,62.36,61.85,61.9,309674.7034060467,62.31,62.36,61.85,61.9,309674.7034
2016-11-15 09:30:00,62.07,62.19,61.47,61.93,120589.36088786836,62.07,62.19,61.47,61.93,120589.3609
2016-11-15 10:00:00,61.96,62.07,61.88,62.02,105248.11838244674,61.96,62.07,61.88,62.02,105248.1184
2016-11-15 10:30:00,62.01,62.27,62.0,62.27,109179.74231407068,62.01,62.27,62.0,62.27,109179.7423
2016-11-15 11:00:00,62.23,62.3,61.96,62.0,92085.7252200536,62.23,62.3,61.96,62.0,92085.7252
2016-11-15 11:30:00,61.97,62.12,61.96,62.07,53409.87370838117,61.97,62.12,61.96,62.07,53409.8737
2016-11-15 12:00:00,62.07,62.13,62.0,62.11,61984.947059573926,62.07,62.13,62.0,62.11,61984.9471
2016-11-15 12:30:00,62.09,62.1,61.84,61.9,58114.55542798826,62.09,62.1,61.84,61.9,58114.5554
2016-11-15 13:00:00,61.88,61.98,61.85,61.9,45112.89705319557,61.88,61.98,61.85,61.9,45112.8971
2016-11-15 13:30:00,61.88,61.96,61.82,61.85,54981.50274269677,61.88,61.96,61.82,61.85,54981.5027
2016-11-15 14:00:00,61.85,61.87,61.7,61.78,68258.7064676617,61.85,61.87,61.7,61.78,68258.7065
2016-11-15 14:30:00,61.79,61.98,61.79,61.95,80635.28511289705,61.79,61.98,61.79,61.95,80635.2851
2016-11-15 15:00:00,61.96,62.01,61.89,61.93,80436.28013777267,61.96,62.01,61.89,61.93,80436.2801
2016-11-15 15:30:00,61.92,61.98,61.85,61.91,170207.93468554664,61.92,61.98,61.85,61.91,170207.9347
2016-11-16 09:30:00,61.77,61.99,61.55,61.79,63309.09554790152,61.77,61.99,61.55,61.79,63309.0955
2016-11-16 10:00:00,61.78,62.25,61.78,62.25,64635.79538206404,61.78,62.25,61.78,62.25,64635.7954
2016-11-16 10:30:00,62.27,62.69,62.26,62.63,101395.58617170558,62.27,62.69,62.26,62.63,101395.5862
2016-11-16 11:00:00,62.63,62.7,62.48,62.54,118229.36599056002,62.63,62.7,62.48,62.54,118229.366
2016-11-16 11:30:00,62.5,62.67,62.48,62.56,79071.31011608624,62.5,62.67,62.48,62.56,79071.3101
2016-11-16 12:00:00,62.6,62.67,62.54,62.56,57609.38895267254,62.6,62.67,62.54,62.56,57609.389
2016-11-16 12:30:00,62.57,62.59,62.32,62.44,36185.73797678275,62.57,62.59,62.32,62.44,36185.738
2016-11-16 13:00:00,62.44,62.52,62.31,62.52,76221.45681847175,62.44,62.52,62.31,62.52,76221.4568
2016-11-16 13:30:00,62.52,62.57,62.45,62.46,64286.26100267892,62.52,62.57,62.45,62.46,64286.261
2016-11-16 14:00:00,62.45,62.51,62.41,62.43,42005.35782625335,62.45,62.51,62.41,62.43,42005.3578
2016-11-16 14:30:00,62.45,62.52,62.42,62.52,49154.2288557214,62.45,62.52,62.42,62.52,49154.2289
2016-11-16 15:00:00,62.48,62.6,62.48,62.52,80290.85342518179,62.48,62.6,62.48,62.52,80290.8534
2016-11-16 15:30:00,62.52,62.56,62.37,62.39,136724.07194795256,62.52,62.56,62.37,62.39,136724.0719
2016-11-17 09:30:00,62.26,62.59,62.06,62.36,82645.74563082027,62.26,62.59,62.06,62.36,82645.7456
2016-11-17 10:00:00,62.32,62.7,62.32,62.44,46424.28881234852,62.32,62.7,62.32,62.44,46424.2888
2016-11-17 10:30:00,62.37,62.52,62.28,62.37,59380.02296211252,62.37,62.52,62.28,62.37,59380.023
2016-11-17 11:00:00,62.29,62.35,62.28,62.3,32269.42212016839,62.29,62.35,62.28,62.3,32269.4221
2016-11-17 11:30:00,62.3,62.33,62.06,62.11,49253.73134328359,62.3,62.33,62.06,62.11,49253.7313
2016-11-17 12:00:00,62.12,62.36,62.08,62.29,37530.29723178977,62.12,62.36,62.08,62.29,37530.2972
2016-11-17 12:30:00,62.28,62.37,62.2,62.2,37879.83161117489,62.28,62.37,62.2,62.2,37879.8316
2016-11-17 13:00:00,62.2,62.23,62.13,62.18,28860.824084704684,62.2,62.23,62.13,62.18,28860.8241
2016-11-17 13:30:00,62.19,62.29,62.16,62.16,48656.71641791045,62.19,62.29,62.16,62.16,48656.7164
2016-11-17 14:00:00,62.14,62.14,62.04,62.08,49105.75328485776,62.14,62.14,62.04,62.08,49105.7533
2016-11-17 14:30:00,62.07,62.09,61.98,62.08,40813.87932134201,62.07,62.09,61.98,62.08,40813.8793
2016-11-17 15:00:00,62.08,62.25,62.08,62.15,71560.14797805843,62.08,62.25,62.08,62.15,71560.148
2016-11-17 15:30:00,62.14,62.29,62.12,62.28,213687.97040438832,62.14,62.29,62.12,62.28,213687.9704
2016-11-18 09:30:00,62.06,62.27,61.52,61.7,168610.79219288175,62.06,62.27,61.52,61.7,168610.7922
2016-11-18 10:00:00,61.68,61.87,61.65,61.78,76280.1377726751,61.68,61.87,61.65,61.78,76280.1378
2016-11-18 10:30:00,61.78,61.79,61.66,61.79,69189.94769741039,61.78,61.79,61.66,61.79,69189.9477
2016-11-18 11:00:00,61.78,61.92,61.69,61.74,67656.5888506187,61.78,61.92,61.69,61.74,67656.5889
2016-11-18 11:30:00,61.74,61.76,61.58,61.66,57435.89743589744,61.74,61.76,61.58,61.66,57435.8974
2016-11-18 12:00:00,61.61,61.71,61.58,61.69,40609.771654547774,61.61,61.71,61.58,61.69,40609.7717
2016-11-18 12:30:00,61.7,61.7,61.46,61.5,162893.22617680827,61.7,61.7,61.46,61.5,162893.2262
2016-11-18 13:00:00,61.52,61.61,61.48,61.5,113542.54369179744,61.52,61.61,61.48,61.5,113542.5437
2016-11-18 13:30:00,61.48,61.61,61.41,61.56,70845.77114427861,61.48,61.61,61.41,61.56,70845.7711
2016-11-18 14:00:00,61.54,61.65,61.48,61.49,72200.53578262533,61.54,61.65,61.48,61.49,72200.5358
2016-11-18 14:30:00,61.48,61.61,61.48,61.58,90088.02143130502,61.48,61.61,61.48,61.58,90088.0214
2016-11-18 15:00:00,61.58,61.67,61.58,61.66,116986.86056895011,61.58,61.67,61.58,61.66,116986.8606
2016-11-18 15:30:00,61.67,61.75,61.41,61.52,638106.9013904835,61.67,61.75,61.41,61.52,638106.9014
2016-11-21 09:30:00,61.54,61.87,58.34,58.83,770394.1829314964,61.54,61.87,58.34,58.83,770394.1829
2016-11-21 10:00:00,58.95,60.17,58.26,58.5,1279895.394820768,58.95,60.17,58.26,58.5,1279895.3948
2016-11-21 10:30:00,58.56,59.04,58.52,58.98,526431.9428498533,58.56,59.04,58.52,58.98,526431.9428
2016-11-21 11:00:00,58.95,59.03,58.62,58.65,340066.33499170817,58.95,59.03,58.62,58.65,340066.335
2016-11-21 11:30:00,58.65,58.95,58.58,58.84,240306.16150019137,58.65,58.95,58.58,58.84,240306.1615
2016-11-21 12:00:00,58.83,58.91,58.75,58.9,260181.1455542799,58.83,58.91,58.75,58.9,260181.1456
2016-11-21 12:30:00,58.9,58.93,58.8,58.81,114846.2814134456,58.9,58.93,58.8,58.81,114846.2814
2016-11-21 13:00:00,58.83,58.95,58.83,58.9,137895.13968618447,58.83,58.95,58.83,58.9,137895.1397
2016-11-21 13:30:00,58.92,58.92,58.82,58.82,556757.2394438066,58.92,58.92,58.82,58.82,556757.2394
2016-11-21 14:00:00,58.83,58.88,58.44,58.47,143867.84028575075,58.83,58.88,58.44,58.47,143867.8403
2016-11-21 14:30:00,58.48,58.5,58.08,58.22,557961.4746778926,58.48,58.5,58.08,58.22,557961.4747
2016-11-21 15:00:00,58.23,58.39,58.23,58.28,259576.476591402,58.23,58.39,58.23,58.28,259576.4766
2016-11-21 15:30:00,58.27,58.32,58.2,58.22,908299.5280010204,58.27,58.32,58.2,58.22,908299.528
2016-11-22 09:30:00,59.06,60.75,58.29,58.95,1263625.462431433,59.06,60.75,58.29,58.95,1263625.4624
2016-11-22 10:00:00,58.98,59.55,58.75,59.49,375573.4149764001,58.98,59.55,58.75,59.49,375573.415
2016-11-22 10:30:00,59.49,59.72,59.11,59.2,407610.66462559,59.49,59.72,59.11,59.2,407610.6646
2016-11-22 11:00:00,59.22,59.91,59.18,59.8,329764.0005102692,59.22,59.91,59.18,59.8,329764.0005
2016-11-22 11:30:00,59.74,59.74,59.42,59.47,276078.5814517158,59.74,59.74,59.42,59.47,276078.5815
2016-11-22 12:00:00,59.47,59.64,59.46,59.54,151557.59663222352,59.47,59.64,59.46,59.54,151557.5966
2016-11-22 12:30:00,59.55,59.64,59.15,59.15,108636.30565123104,59.55,59.64,59.15,59.15,108636.3057
2016-11-22 13:00:00,59.18,59.22,58.88,59.2,161270.5702257941,59.18,59.22,58.88,59.2,161270.5702
2016-11-22 13:30:00,59.2,59.38,59.12,59.32,108465.36548029086,59.2,59.38,59.12,59.32,108465.3655
2016-11-22 14:00:00,59.31,59.78,59.31,59.77,215029.9783135604,59.31,59.78,59.31,59.77,215029.9783
2016-11-22 14:30:00,59.76,60.07,59.76,60.02,251555.04528638857,59.76,60.07,59.76,60.02,251555.0453
2016-11-22 15:00:00,60.03,60.2,59.96,59.97,309067.48309733387,60.03,60.2,59.96,59.97,309067.4831
2016-11-22 15:30:00,59.97,60.01,59.8,59.93,484454.64982778416,59.97,60.01,59.8,59.93,484454.6498
2016-11-23 09:30:00,59.88,60.32,59.06,59.29,195257.048092869,59.88,60.32,59.06,59.29,195257.0481
2016-11-23 10:00:00,59.28,59.7,59.27,59.53,162099.7576221457,59.28,59.7,59.27,59.53,162099.7576
2016-11-23 10:30:00,59.47,59.62,59.06,59.32,142171.19530552367,59.47,59.62,59.06,59.32,142171.1953
2016-11-23 11:00:00,59.35,59.51,59.17,59.27,87207.5519836714,59.35,59.51,59.17,59.27,87207.552
2016-11-23 11:30:00,59.25,59.29,59.16,59.16,61691.54228855722,59.25,59.29,59.16,59.16,61691.5423
2016-11-23 12:00:00,59.16,59.35,59.08,59.32,131128.97053195562,59.16,59.35,59.08,59.32,131128.9705
2016-11-23 12:30:00,59.34,59.65,59.29,59.56,76757.23944380661,59.34,59.65,59.29,59.56,76757.2394
2016-11-23 13:00:00,59.58,59.67,59.38,59.46,226370.71054981503,59.58,59.67,59.38,59.46,226370.7105
2016-11-23 13:30:00,59.46,59.58,59.37,59.56,141395.58617170557,59.46,59.58,59.37,59.56,141395.5862
2016-11-23 14:00:00,59.58,59.79,59.52,59.78,69554.79015180508,59.58,59.79,59.52,59.78,69554.7902
2016-11-23 14:30:00,59.79,59.79,59.65,59.74,115741.8038015053,59.79,59.79,59.65,59.74,115741.8038
2016-11-23 15:00:00,59.73,59.82,59.69,59.81,176616.9154228856,59.73,59.82,59.69,59.81,176616.9154
2016-11-23 15:30:00,59.82,59.99,59.76,59.93,345513.45834927924,59.82,59.99,59.76,59.93,345513.4583
2016-11-25 09:30:00,59.92,60.43,59.08,59.17,134246.71514223755,59.92,60.43,59.08,59.17,134246.7151
2016-11-25 10:00:00,59.14,59.26,59.05,59.14,55683.12284730195,59.14,59.26,59.05,59.14,55683.1228
2016-11-25 10:30:00,59.16,59.3,59.09,59.22,73547.64638346728,59.16,59.3,59.09,59.22,73547.6464
2016-11-25 11:00:00,59.27,59.29,59.11,59.18,49286.89883913765,59.27,59.29,59.11,59.18,49286.8988
2016-11-25 11:30:00,59.18,59.39,59.18,59.37,44383.21214440618,59.18,59.39,59.18,59.37,44383.2121
2016-11-25 12:00:00,59.36,59.49,59.3,59.31,58323.76578645236,59.36,59.49,59.3,59.31,58323.7658
2016-11-25 12:30:00,59.3,59.32,59.22,59.26,213950.7590253859,59.3,59.32,59.22,59.26,213950.759
2016-11-28 09:30:00,59.02,59.15,58.27,58.82,148378.61972190332,59.02,59.15,58.27,58.82,148378.6197
2016-11-28 10:00:00,58.82,59.15,58.82,58.88,185753.28485776248,58.82,59.15,58.82,58.88,185753.2849
2016-11-28 10:30:00,58.89,59.02,58.84,58.93,58994.7697410384,58.89,59.02,58.84,58.93,58994.7697
2016-11-28 11:00:00,58.93,59.04,58.79,58.81,138808.52149508867,58.93,59.04,58.79,58.81,138808.5215
2016-11-28 11:30:00,58.84,58.87,58.68,58.83,62732.49138920781,58.84,58.87,58.68,58.83,62732.4914
2016-11-28 12:00:00,58.81,58.87,58.76,58.87,59193.77471616278,58.81,58.87,58.76,58.87,59193.7747
2016-11-28 12:30:00,58.87,59.09,58.87,59.01,49110.85597652762,58.87,59.09,58.87,59.01,49110.856
2016-11-28 13:00:00,58.98,59.21,58.96,59.18,52047.45503252966,58.98,59.21,58.96,59.18,52047.455
2016-11-28 13:30:00,59.22,59.22,58.87,59.0,99798.4436790407,59.22,59.22,58.87,59.0,99798.4437
2016-11-28 14:00:00,58.97,59.24,58.96,59.14,78094.14466130885,58.97,59.24,58.96,59.14,78094.1447
2016-11-28 14:30:00,59.14,59.18,59.03,59.09,85184.33473657355,59.14,59.18,59.03,59.09,85184.3347
2016-11-28 15:00:00,59.1,59.19,59.06,59.1,133491.51677509886,59.1,59.19,59.06,59.1,133491.5168
2016-11-28 15:30:00,59.11,59.35,59.1,59.33,358632.4786324786,59.11,59.35,59.1,59.33,358632.4786
2016-11-29 09:30:00,59.47,59.8,59.02,59.38,89582.85495598929,59.47,59.8,59.02,59.38,89582.855
2016-11-29 10:00:00,59.37,59.96,59.37,59.91,249358.33652251563,59.37,59.96,59.37,59.91,249358.3365
2016-11-29 10:30:00,59.89,59.89,59.7,59.79,70371.22081898202,59.89,59.89,59.7,59.79,70371.2208
2016-11-29 11:00:00,59.78,60.0,59.73,59.99,83592.29493557852,59.78,60.0,59.73,59.99,83592.2949
2016-11-29 11:30:00,59.96,60.0,59.93,59.93,100959.30603393292,59.96,60.0,59.93,59.93,100959.306
2016-11-29 12:00:00,59.91,59.92,59.77,59.84,45457.32874091083,59.91,59.92,59.77,59.84,45457.3287
2016-11-29 12:30:00,59.85,59.99,59.84,59.98,64087.25602755454,59.85,59.99,59.84,59.98,64087.256
2016-11-29 13:00:00,59.99,60.2,59.96,60.0,106286.5161372624,59.99,60.2,59.96,60.0,106286.5161
2016-11-29 13:30:00,60.0,60.0,59.71,59.81,83087.12846026279,60.0,60.0,59.71,59.81,83087.1285
2016-11-29 14:00:00,59.82,59.86,59.73,59.8,55958.66819747417,59.82,59.86,59.73,59.8,55958.6682
2016-11-29 14:30:00,59.79,60.07,59.79,59.85,86694.73147085088,59.79,60.07,59.79,59.85,86694.7315
2016-11-29 15:00:00,59.85,60.15,59.85,60.14,175078.45388442403,59.85,60.15,59.85,60.14,175078.4539
2016-11-29 15:30:00,60.12,60.17,59.98,60.07,417869.6262278352,60.12,60.17,59.98,60.07,417869.6262
2016-11-30 09:30:00,59.79,59.94,59.16,59.33,150011.48105625718,59.79,59.94,59.16,59.33,150011.4811
2016-11-30 10:00:00,59.32,59.63,59.19,59.51,132113.7900242378,59.32,59.63,59.19,59.51,132113.79
2016-11-30 10:30:00,59.54,59.82,59.5,59.71,147470.34060466898,59.54,59.82,59.5,59.71,147470.3406
2016-11-30 11:00:00,59.71,59.74,59.57,59.59,460798.5712463325,59.71,59.74,59.57,59.59,460798.5712
2016-11-30 11:30:00,59.58,59.59,59.07,59.12,73292.51179997448,59.58,59.59,59.07,59.12,73292.5118
2016-11-30 12:00:00,59.12,59.17,59.09,59.13,58237.020028064806,59.12,59.17,59.09,59.13,58237.02
2016-11-30 12:30:00,59.13,59.15,58.82,58.83,85582.3446868223,59.13,59.15,58.82,58.83,85582.3447
2016-11-30 13:00:00,58.84,58.84,58.54,58.54,198650.33805332312,58.84,58.84,58.54,58.54,198650.3381
2016-11-30 13:30:00,58.54,58.71,58.33,58.33,73634.39214185483,58.54,58.71,58.33,58.33,73634.3921
2016-11-30 14:00:00,58.36,58.51,58.35,58.48,94190.58553386912,58.36,58.51,58.35,58.48,94190.5855
2016-11-30 14:30:00,58.46,58.48,58.36,58.42,67051.91988774079,58.46,58.48,58.36,58.42,67051.9199
2016-11-30 15:00:00,58.42,58.55,58.42,58.55,138905.47263681592,58.42,58.55,58.42,58.55,138905.4726
2016-11-30 15:30:00,58.53,58.69,58.36,58.36,545163.9239698942,58.53,58.69,58.36,58.36,545163.924
2016-12-01 09:30:00,58.49,58.91,58.39,58.9,142316.62201811458,58.49,58.91,58.39,58.9,142316.622
2016-12-01 10:00:00,58.84,58.9,58.55,58.65,133246.5875749458,58.84,58.9,58.55,58.65,133246.5876
2016-12-01 10:30:00,58.62,58.74,58.41,58.62,160426.07475443298,58.62,58.74,58.41,58.62,160426.0748
2016-12-01 11:00:00,58.59,58.74,58.49,58.58,203694.34876897564,58.59,58.74,58.49,58.58,203694.3488
2016-12-01 11:30:00,58.57,58.67,58.49,58.57,131093.25169026662,58.57,58.67,58.49,58.57,131093.2517
2016-12-01 12:00:00,58.56,58.62,58.47,58.53,160979.71680061234,58.56,58.62,58.47,58.53,160979.7168
2016-12-01 12:30:00,58.53,58.58,58.46,58.55,116512.31024365353,58.53,58.58,58.46,58.55,116512.3102
2016-12-01 13:00:00,58.55,58.57,58.39,58.46,119326.44469957903,58.55,58.57,58.39,58.46,119326.4447
2016-12-01 13:30:00,58.46,58.59,58.38,58.4,81178.7217757367,58.46,58.59,58.38,58.4,81178.7218
2016-12-01 14:00:00,58.4,58.47,58.4,58.44,125199.64281158312,58.4,58.47,58.4,58.44,125199.6428
2016-12-01 14:30:00,58.44,58.63,58.43,58.58,105317.0047199898,58.44,58.63,58.43,58.58,105317.0047
2016-12-01 15:00:00,58.55,58.64,58.42,58.44,109358.33652251564,58.55,58.64,58.42,58.44,109358.3365
2016-12-01 15:30:00,58.45,58.53,58.39,58.51,305156.2699323894,58.45,58.53,58.39,58.51,305156.2699
2016-12-02 09:30:00,58.6,59.15,58.29,59.07,79170.81260364843,58.6,59.15,58.29,59.07,79170.8126
2016-12-02 10:00:00,59.04,59.22,58.84,59.15,71090.7003444317,59.04,59.22,58.84,59.15,71090.7003
2016-12-02 10:30:00,59.09,59.3,59.04,59.3,56297.99719351959,59.09,59.3,59.04,59.3,56297.9972
2016-12-02 11:00:00,59.28,59.32,59.2,59.2,64607.73057787983,59.28,59.32,59.2,59.2,64607.7306
2016-12-02 11:30:00,59.2,59.26,59.14,59.22,59112.13164944509,59.2,59.26,59.14,59.22,59112.1316
2016-12-02 12:00:00,59.22,59.22,59.07,59.07,40528.12858783008,59.22,59.22,59.07,59.07,40528.1286
2016-12-02 12:30:00,59.06,59.14,59.01,59.08,56231.66220181146,59.06,59.14,59.01,59.08,56231.6622
2016-12-02 13:00:00,59.06,59.07,58.68,58.7,64217.37466513586,59.06,59.07,58.68,58.7,64217.3747
2016-12-02 13:30:00,58.71,58.91,58.68,58.83,36292.894501849725,58.71,58.91,58.68,58.83,36292.8945
2016-12-02 14:00:00,58.83,58.9,58.73,58.81,56976.65518561041,58.83,58.9,58.73,58.81,56976.6552
2016-12-02 14:30:00,58.81,58.83,58.61,58.64,45574.69064931752,58.81,58.83,58.61,58.64,45574.6906
2016-12-02 15:00:00,58.64,58.77,58.64,58.71,59971.93519581579,58.64,58.77,58.64,58.71,59971.9352
2016-12-02 15:30:00,58.71,58.75,58.58,58.62,157594.080877663,58.71,58.75,58.58,58.62,157594.0809
2016-12-05 09:30:00,59.0,59.44,58.58,58.6,95943.3601224646,59.0,59.44,58.58,58.6,95943.3601
2016-12-05 10:00:00,58.61,59.04,58.61,58.73,134716.16277586427,58.61,59.04,58.61,58.73,134716.1628
2016-12-05 10:30:00,58.7,58.84,58.53,58.58,100686.31202959562,58.7,58.84,58.53,58.58,100686.312
2016-12-05 11:00:00,58.62,58.71,58.57,58.64,55871.92243908662,58.62,58.71,58.57,58.64,55871.9224
2016-12-05 11:30:00,58.66,58.85,58.6,58.75,107378.49215461157,58.66,58.85,58.6,58.75,107378.4922
2016-12-05 12:00:00,58.76,58.77,58.6,58.68,129924.73529786964,58.76,58.77,58.6,58.68,129924.7353
2016-12-05 12:30:00,58.68,58.82,58.62,58.81,67044.265850236,58.68,58.82,58.62,58.81,67044.2659
2016-12-05 13:00:00,58.81,58.81,58.58,58.58,61237.40272994005,58.81,58.81,58.58,58.58,61237.4027
2016-12-05 13:30:00,58.58,58.73,58.54,58.73,46232.93787472892,58.58,58.73,58.54,58.73,46232.9379
2016-12-05 14:00:00,58.73,58.78,58.63,58.69,85125.65378237021,58.73,58.78,58.63,58.69,85125.6538
2016-12-05 14:30:00,58.69,58.75,58.64,58.71,75277.45885954841,58.69,58.75,58.64,58.71,75277.4589
2016-12-05 15:00:00,58.72,58.75,58.66,58.71,186184.4623038653,58.72,58.75,58.66,58.71,186184.4623
2016-12-05 15:30:00,58.72,58.87,58.69,58.77,203245.3119020284,58.72,58.87,58.69,58.77,203245.3119
2016-12-06 09:30:00,58.36,58.94,57.7,57.89,220762.85240464343,58.36,58.94,57.7,57.89,220762.8524
2016-12-06 10:00:00,57.93,58.36,57.93,58.08,140798.57124633246,57.93,58.36,57.93,58.08,140798.5712
2016-12-06 10:30:00,58.08,58.35,57.98,58.22,103732.61895649956,58.08,58.35,57.98,58.22,103732.619
2016-12-06 11:00:00,58.18,58.22,57.98,58.11,105610.40949100652,58.18,58.22,57.98,58.11,105610.4095
2016-12-06 11:30:00,58.11,58.39,58.0,58.39,84702.13037377218,58.11,58.39,58.0,58.39,84702.1304
2016-12-06 12:00:00,58.4,58.57,58.33,58.57,34483.99030488583,58.4,58.57,58.33,58.57,34483.9903
2016-12-06 12:30:00,58.54,58.69,58.48,58.54,67307.05447123358,58.54,58.69,58.48,58.54,67307.0545
2016-12-06 13:00:00,58.57,58.77,58.57,58.77,50807.50095675469,58.57,58.77,58.57,58.77,50807.501
2016-12-06 13:30:00,58.77,58.77,58.57,58.71,60678.65799209083,58.77,58.77,58.57,58.71,60678.658
2016-12-06 14:00:00,58.71,58.73,58.61,58.67,44957.26495726496,58.71,58.73,58.61,58.67,44957.265
2016-12-06 14:30:00,58.69,58.87,58.64,58.87,64503.12539864779,58.69,58.87,58.64,58.87,64503.1254
2016-12-06 15:00:00,58.85,58.88,58.75,58.75,95142.23753029724,58.85,58.88,58.75,58.75,95142.2375
2016-12-06 15:30:00,58.75,58.78,58.66,58.75,207240.71947952543,58.75,58.78,58.66,58.75,207240.7195
2016-12-07 09:30:00,58.66,58.82,58.2,58.29,103862.73759408089,58.66,58.82,58.2,58.29,103862.7376
2016-12-07 10:00:00,58.3,58.44,58.2,58.24,149876.259727006,58.3,58.44,58.2,58.24,149876.2597
2016-12-07 10:30:00,58.28,58.4,58.19,58.37,63441.765531317775,58.28,58.4,58.19,58.37,63441.7655
2016-12-07 11:00:00,58.34,58.35,58.19,58.29,63349.91708126037,58.34,58.35,58.19,58.29,63349.9171
2016-12-07 11:30:00,58.3,58.43,58.28,58.4,109738.48705191987,58.3,58.43,58.28,58.4,109738.4871
2016-12-07 12:00:00,58.39,58.42,58.32,58.37,94695.75200918486,58.39,58.42,58.32,58.37,94695.752
2016-12-07 12:30:00,58.37,58.41,58.31,58.37,48151.54994259472,58.37,58.41,58.31,58.37,48151.5499
2016-12-07 13:00:00,58.38,58.47,58.35,58.39,175861.7170557469,58.38,58.47,58.35,58.39,175861.7171
2016-12-07 13:30:00,58.39,58.43,58.31,58.4,103321.85227707616,58.39,58.43,58.31,58.4,103321.8523
2016-12-07 14:00:00,58.4,58.42,58.35,58.36,148781.7323638219,58.4,58.42,58.35,58.36,148781.7324
2016-12-07 14:30:00,58.35,58.52,58.35,58.47,156198.4947059574,58.35,58.52,58.35,58.47,156198.4947
2016-12-07 15:00:00,58.46,58.6,58.44,58.54,111593.31547391247,58.46,58.6,58.44,58.54,111593.3155
2016-12-07 15:30:00,58.54,58.6,58.36,58.53,323556.57609388954,58.54,58.6,58.36,58.53,323556.5761
2016-12-08 09:30:00,58.44,58.66,58.2,58.25,50723.30654420207,58.44,58.66,58.2,58.25,50723.3065
2016-12-08 10:00:00,58.25,58.49,58.21,58.43,99364.71488710296,58.25,58.49,58.21,58.43,99364.7149
2016-12-08 10:30:00,58.41,58.53,58.36,58.52,55843.857634902415,58.41,58.53,58.36,58.52,55843.8576
2016-12-08 11:00:00,58.53,58.8,58.48,58.8,24270.952927669347,58.53,58.8,58.48,58.8,24270.9529
2016-12-08 11:30:00,58.81,58.81,58.44,58.57,68526.59778032913,58.81,58.81,58.44,58.57,68526.5978
2016-12-08 12:00:00,58.59,58.83,58.59,58.82,45748.18216609261,58.59,58.83,58.59,58.82,45748.1822
2016-12-08 12:30:00,58.82,59.05,58.81,58.95,58854.445720117365,58.82,59.05,58.81,58.95,58854.4457
2016-12-08 13:00:00,58.93,59.01,58.77,59.01,28480.673555300426,58.93,59.01,58.77,59.01,28480.6736
2016-12-08 13:30:00,58.99,59.06,58.94,59.04,36086.23548922056,58.99,59.06,58.94,59.04,36086.2355
2016-12-08 14:00:00,59.03,59.08,58.99,59.03,30830.46306926904,59.03,59.08,58.99,59.03,30830.4631
2016-12-08 14:30:00,59.04,59.11,58.87,58.89,205250.66972828167,59.04,59.11,58.87,58.89,205250.6697
2016-12-08 15:00:00,58.89,58.95,58.83,58.87,46528.89399158056,58.89,58.95,58.83,58.87,46528.894
2016-12-08 15:30:00,58.88,59.02,58.86,58.95,134073.22362546244,58.88,59.02,58.86,58.95,134073.2236
2016-12-09 09:30:00,59.1,59.35,58.82,59.27,48939.91580558745,59.1,59.35,58.82,59.27,48939.9158
2016-12-09 10:00:00,59.23,59.23,58.84,58.84,52287.28154101289,59.23,59.23,58.84,58.84,52287.2815
2016-12-09 10:30:00,58.84,59.3,58.84,59.3,101699.196326062,58.84,59.3,58.84,59.3,101699.1963
2016-12-09 11:00:00,59.27,59.4,59.2,59.2,54116.596504656205,59.27,59.4,59.2,59.2,54116.5965
2016-12-09 11:30:00,59.27,59.38,59.2,59.38,38652.889399158055,59.27,59.38,59.2,59.38,38652.8894
2016-12-09 12:00:00,59.39,59.48,59.31,59.47,35547.90151805077,59.39,59.48,59.31,59.47,35547.9015
2016-12-09 12:30:00,59.49,59.62,59.47,59.5,29276.693455797933,59.49,59.62,59.47,59.5,29276.6935
2016-12-09 13:00:00,59.54,59.55,59.42,59.45,15052.940426074756,59.54,59.55,59.42,59.45,15052.9404
2016-12-09 13:30:00,59.42,59.48,59.34,59.35,40199.00497512438,59.42,59.48,59.34,59.35,40199.005
2016-12-09 14:00:00,59.39,59.48,59.39,59.46,20870.008929710424,59.39,59.48,59.39,59.46,20870.0089
2016-12-09 14:30:00,59.46,59.73,59.46,59.66,38805.970149253735,59.46,59.73,59.46,59.66,38805.9701
2016-12-09 15:00:00,59.65,59.92,59.6,59.81,62821.788493430286,59.65,59.92,59.6,59.81,62821.7885
2016-12-09 15:30:00,59.84,59.85,59.62,59.65,208159.2039800996,59.84,59.85,59.62,59.65,208159.204
2016-12-12 09:30:00,59.5,59.8,59.27,59.63,194494.1956882256,59.5,59.8,59.27,59.63,194494.1957
2016-12-12 10:00:00,59.59,59.63,59.22,59.35,107169.28179614748,59.59,59.63,59.22,59.35,107169.2818
2016-12-12 10:30:00,59.34,59.43,59.2,59.2,35565.76093889527,59.34,59.43,59.2,59.2,35565.7609
2016-12-12 11:00:00,59.21,59.45,59.2,59.28,68552.11123867841,59.21,59.45,59.2,59.28,68552.1112
2016-12-12 11:30:00,59.31,59.35,59.24,59.27,61387.9321342008,59.31,59.35,59.24,59.27,61387.9321
2016-12-12 12:00:00,59.27,59.32,59.19,59.19,46916.6985584896,59.27,59.32,59.19,59.19,46916.6986
2016-12-12 12:30:00,59.2,59.23,59.13,59.13,32789.89667049369,59.2,59.23,59.13,59.13,32789.8967
2016-12-12 13:00:00,59.13,59.22,59.07,59.19,43714.75953565506,59.13,59.22,59.07,59.19,43714.7595
2016-12-12 13:30:00,59.19,59.29,59.11,59.11,48092.868988391376,59.19,59.29,59.11,59.11,48092.869
2016-12-12 14:00:00,59.11,59.35,59.11,59.23,66156.39749968109,59.11,59.35,59.11,59.23,66156.3975
2016-12-12 14:30:00,59.25,59.4,59.24,59.31,76042.86261002679,59.25,59.4,59.24,59.31,76042.8626
2016-12-12 15:00:00,59.29,59.29,59.15,59.15,56132.15971424927,59.29,59.29,59.15,59.15,56132.1597
2016-12-12 15:30:00,59.15,59.29,59.14,59.24,198846.7916826126,59.15,59.29,59.14,59.24,198846.7917
2016-12-13 09:30:00,59.51,60.12,59.28,60.06,78328.86847812221,59.51,60.12,59.28,60.06,78328.8685
2016-12-13 10:00:00,60.06,60.06,59.63,59.78,52190.33039928562,60.06,60.06,59.63,59.78,52190.3304
2016-12-13 10:30:00,59.8,59.86,59.59,59.82,85130.75647404006,59.8,59.86,59.59,59.82,85130.7565
2016-12-13 11:00:00,59.83,59.97,59.81,59.96,46551.85610409491,59.83,59.97,59.81,59.96,46551.8561
2016-12-13 11:30:00,59.94,60.06,59.9,59.96,213062.890674831,59.94,60.06,59.9,59.96,213062.8907
2016-12-13 12:00:00,59.98,59.99,59.83,59.84,121637.96402602374,59.98,59.99,59.83,59.84,121637.964
2016-12-13 12:30:00,59.85,59.89,59.77,59.89,40326.572266870775,59.85,59.89,59.77,59.89,40326.5723
2016-12-13 13:00:00,59.87,60.05,59.85,60.01,27138.66564612833,59.87,60.05,59.85,60.01,27138.6656
2016-12-13 13:30:00,60.0,60.05,59.96,59.99,53790.02423778544,60.0,60.05,59.96,59.99,53790.0242
2016-12-13 14:00:00,60.0,60.09,59.93,60.03,68243.39839265213,60.0,60.09,59.93,60.03,68243.3984
2016-12-13 14:30:00,60.02,60.12,60.0,60.12,30685.03635667815,60.02,60.12,60.0,60.12,30685.0364
2016-12-13 15:00:00,60.11,60.16,60.09,60.16,62444.18930986096,60.11,60.16,60.09,60.16,62444.1893
2016-12-13 15:30:00,60.16,60.19,60.13,60.16,180859.8035463707,60.16,60.19,60.13,60.16,180859.8035
2016-12-14 09:30:00,60.43,60.58,59.81,59.81,59099.37492027044,60.43,60.58,59.81,59.81,59099.3749
2016-12-14 10:00:00,59.8,59.8,59.48,59.76,53499.17081260365,59.8,59.8,59.48,59.76,53499.1708
2016-12-14 10:30:00,59.77,59.85,59.7,59.71,61903.30399285624,59.77,59.85,59.7,59.71,61903.304
2016-12-14 11:00:00,59.71,59.87,59.7,59.87,82816.68580176044,59.71,59.87,59.7,59.87,82816.6858
2016-12-14 11:30:00,59.87,59.89,59.69,59.69,66327.33767062126,59.87,59.89,59.69,59.69,66327.3377
2016-12-14 12:00:00,59.71,59.89,59.69,59.88,35292.76693455798,59.71,59.89,59.69,59.88,35292.7669
2016-12-14 12:30:00,59.88,59.94,59.84,59.91,53634.392141854834,59.88,59.94,59.84,59.91,53634.3921
2016-12-14 13:00:00,59.91,59.93,59.84,59.89,26796.78530424799,59.91,59.93,59.84,59.89,26796.7853
2016-12-14 13:30:00,59.9,59.99,59.87,59.95,54996.81081770634,59.9,59.99,59.87,59.95,54996.8108
2016-12-14 14:00:00,59.87,60.14,59.87,59.98,174055.36420461794,59.87,60.14,59.87,59.98,174055.3642
2016-12-14 14:30:00,60.02,60.13,59.95,59.98,84847.55708636306,60.02,60.13,59.95,59.98,84847.5571
2016-12-14 15:00:00,59.96,60.04,59.76,59.86,184755.70863630567,59.96,60.04,59.76,59.86,184755.7086
2016-12-14 15:30:00,59.85,60.1,59.83,59.92,295614.2365097589,59.85,60.1,59.83,59.92,295614.2365
2016-12-15 09:30:00,60.17,60.36,59.8,60.07,188822.5538971808,60.17,60.36,59.8,60.07,188822.5539
2016-12-15 10:00:00,60.14,60.6,60.14,60.49,132065.31445337416,60.14,60.6,60.14,60.49,132065.3145
2016-12-15 10:30:00,60.47,60.63,60.19,60.4,302028.3199387677,60.47,60.63,60.19,60.4,302028.3199
2016-12-15 11:00:00,60.37,60.57,60.36,60.39,78349.27924480164,60.37,60.57,60.36,60.39,78349.2792
2016-12-15 11:30:00,60.4,60.45,60.32,60.33,49725.73032274525,60.4,60.45,60.32,60.33,49725.7303
2016-12-15 12:00:00,60.33,60.33,60.23,60.32,30751.37134838628,60.33,60.33,60.23,60.32,30751.3713
2016-12-15 12:30:00,60.32,60.41,60.12,60.13,33802.78096696008,60.32,60.41,60.12,60.13,33802.781
2016-12-15 13:00:00,60.13,60.33,60.11,60.31,63367.77650210486,60.13,60.33,60.11,60.31,63367.7765
2016-12-15 13:30:00,60.3,60.42,60.23,60.29,59829.05982905984,60.3,60.42,60.23,60.29,59829.0598
2016-12-15 14:00:00,60.25,60.38,60.2,60.35,53491.51677509887,60.25,60.38,60.2,60.35,53491.5168
2016-12-15 14:30:00,60.36,60.53,60.31,60.43,58793.2134200791,60.36,60.53,60.31,60.43,58793.2134
2016-12-15 15:00:00,60.44,60.53,60.35,60.39,87730.57787983162,60.44,60.53,60.35,60.39,87730.5779
2016-12-15 15:30:00,60.37,60.6,60.37,60.43,291070.2895777523,60.37,60.6,60.37,60.43,291070.2896
2016-12-16 09:30:00,60.45,60.74,59.8,60.31,371164.6893736446,60.45,60.74,59.8,60.31,371164.6894
2016-12-16 10:00:00,60.33,60.33,60.09,60.21,75547.90151805077,60.33,60.33,60.09,60.21,75547.9015
2016-12-16 10:30:00,60.21,60.53,60.21,60.49,57984.436790406944,60.21,60.53,60.21,60.49,57984.4368
2016-12-16 11:00:00,60.49,60.49,60.12,60.18,81209.33792575584,60.49,60.49,60.12,60.18,81209.3379
2016-12-16 11:30:00,60.14,60.34,60.14,60.29,51983.67138665646,60.14,60.34,60.14,60.29,51983.6714
2016-12-16 12:00:00,60.27,60.38,60.26,60.32,51261.64051537186,60.27,60.38,60.26,60.32,51261.6405
2016-12-16 12:30:00,60.33,60.38,60.29,60.32,34772.292384232685,60.33,60.38,60.29,60.32,34772.2924
2016-12-16 13:00:00,60.33,60.33,60.18,60.25,48980.737338946295,60.33,60.33,60.18,60.25,48980.7373
2016-12-16 13:30:00,60.24,60.27,60.15,60.15,37224.13573159842,60.24,60.27,60.15,60.15,37224.1357
2016-12-16 14:00:00,60.16,60.25,60.11,60.16,44569.46039035592,60.16,60.25,60.11,60.16,44569.4604
2016-12-16 14:30:00,60.16,60.2,60.09,60.19,61347.110600841945,60.16,60.2,60.09,60.19,61347.1106
2016-12-16 15:00:00,60.19,60.21,60.07,60.13,60783.26317132288,60.19,60.21,60.07,60.13,60783.2632
2016-12-16 15:30:00,60.13,60.28,60.12,60.27,241143.0029340477,60.13,60.28,60.12,60.27,241143.0029
2016-12-19 09:30:00,60.15,60.43,59.62,60.21,140497.51243781095,60.15,60.43,59.62,60.21,140497.5124
2016-12-19 10:00:00,60.2,60.25,60.13,60.17,69743.58974358975,60.2,60.25,60.13,60.17,69743.5897
2016-12-19 10:30:00,60.15,60.38,60.11,60.11,58285.49559892844,60.15,60.38,60.11,60.11,58285.4956
2016-12-19 11:00:00,60.11,60.12,59.77,59.85,118160.47965301696,60.11,60.12,59.77,59.85,118160.4797
2016-12-19 11:30:00,59.85,59.95,59.69,59.69,67962.75035081005,59.85,59.95,59.69,59.69,67962.7504
2016-12-19 12:00:00,59.74,59.96,59.72,59.88,39492.28217884935,59.74,59.96,59.72,59.88,39492.2822
2016-12-19 12:30:00,59.87,59.93,59.67,59.69,47227.96275035081,59.87,59.93,59.67,59.69,47227.9628
2016-12-19 13:00:00,59.67,59.69,59.55,59.61,61982.395713739,59.67,59.69,59.55,59.61,61982.3957
2016-12-19 13:30:00,59.6,59.65,59.48,59.59,43125.39864778671,59.6,59.65,59.48,59.59,43125.3986
2016-12-19 14:00:00,59.6,59.67,59.58,59.58,32996.555683122846,59.6,59.67,59.58,59.58,32996.5557
2016-12-19 14:30:00,59.58,59.58,59.42,59.43,48258.706467661694,59.58,59.58,59.42,59.43,48258.7065
2016-12-19 15:00:00,59.43,59.45,59.26,59.36,52009.184845005744,59.43,59.45,59.26,59.36,52009.1848
2016-12-19 15:30:00,59.36,59.61,59.35,59.59,211116.21380278096,59.36,59.61,59.35,59.59,211116.2138
2016-12-20 09:30:00,59.73,59.95,59.55,59.69,67039.16315856615,59.73,59.95,59.55,59.69,67039.1632
2016-12-20 10:00:00,59.66,59.69,59.36,59.53,33534.88965429264,59.66,59.69,59.36,59.53,33534.8897
2016-12-20 10:30:00,59.49,59.85,59.47,59.82,43150.91210613599,59.49,59.85,59.47,59.82,43150.9121
2016-12-20 11:00:00,59.82,59.89,59.77,59.8,34241.61245056768,59.82,59.89,59.77,59.8,34241.6125
2016-12-20 11:30:00,59.78,59.95,59.67,59.92,41252.71080494962,59.78,59.95,59.67,59.92,41252.7108
2016-12-20 12:00:00,59.94,59.96,59.78,59.78,23556.57609388953,59.94,59.96,59.78,59.78,23556.5761
2016-12-20 12:30:00,59.78,59.84,59.76,59.76,32932.77203724965,59.78,59.84,59.76,59.76,32932.772
2016-12-20 13:00:00,59.74,59.78,59.7,59.73,27495.854063018243,59.74,59.78,59.7,59.73,27495.8541
2016-12-20 13:30:00,59.74,59.78,59.68,59.69,30330.399285623167,59.74,59.78,59.68,59.69,30330.3993
2016-12-20 14:00:00,59.68,59.7,59.64,59.64,37354.25436917975,59.68,59.7,59.64,59.64,37354.2544
2016-12-20 14:30:00,59.62,59.64,59.51,59.59,36910.32019390229,59.62,59.64,59.51,59.59,36910.3202
2016-12-20 15:00:00,59.6,59.67,59.56,59.58,59872.4327082536,59.6,59.67,59.56,59.58,59872.4327
2016-12-20 15:30:00,59.58,59.61,59.49,59.59,120227.0697793086,59.58,59.61,59.49,59.59,120227.0698
2016-12-21 09:30:00,59.52,59.76,59.39,59.65,74147.21265467534,59.52,59.76,59.39,59.65,74147.2127
2016-12-21 10:00:00,59.65,59.73,59.63,59.67,49712.97359357061,59.65,59.73,59.63,59.67,49712.9736
2016-12-21 10:30:00,59.66,59.78,59.58,59.58,22257.94106391121,59.66,59.78,59.58,59.58,22257.9411
2016-12-21 11:00:00,59.61,59.91,59.56,59.89,125692.0525577242,59.61,59.91,59.56,59.89,125692.0526
2016-12-21 11:30:00,59.9,59.95,59.85,59.91,53560.40311264192,59.9,59.95,59.85,59.91,53560.4031
2016-12-21 12:00:00,59.88,60.08,59.87,60.08,46835.05549177191,59.88,60.08,59.87,60.08,46835.0555
2016-12-21 12:30:00,60.07,60.07,59.94,60.01,28825.10524301569,60.07,60.07,59.94,60.01,28825.1052
2016-12-21 13:00:00,60.02,60.03,59.92,59.97,64212.271973466006,60.02,60.03,59.92,59.97,64212.272
2016-12-21 13:30:00,60.0,60.34,59.98,60.21,77882.38295700983,60.0,60.34,59.98,60.21,77882.383
2016-12-21 14:00:00,60.2,60.31,60.2,60.31,31062.635540247484,60.2,60.31,60.2,60.31,31062.6355
2016-12-21 14:30:00,60.29,60.33,60.15,60.16,118637.5813241485,60.29,60.33,60.15,60.16,118637.5813
2016-12-21 15:00:00,60.16,60.19,60.02,60.06,78313.56040311264,60.16,60.19,60.02,60.06,78313.5604
2016-12-21 15:30:00,60.06,60.11,59.93,59.99,319683.63311646896,60.06,60.11,59.93,59.99,319683.6331
2016-12-22 09:30:00,59.89,59.96,59.73,59.91,63633.11646893737,59.89,59.96,59.73,59.91,63633.1165
2016-12-22 10:00:00,59.91,59.91,59.36,59.62,53062.890674830975,59.91,59.91,59.36,59.62,53062.8907
2016-12-22 10:30:00,59.62,59.62,59.33,59.33,25806.86312029596,59.62,59.62,59.33,59.33,25806.8631
2016-12-22 11:00:00,59.36,59.48,59.22,59.45,65419.05855338692,59.36,59.48,59.22,59.45,65419.0586
2016-12-22 11:30:00,59.46,59.55,59.45,59.5,35001.913509376194,59.46,59.55,59.45,59.5,35001.9135
2016-12-22 12:00:00,59.49,59.78,59.49,59.71,55509.631330526856,59.49,59.78,59.49,59.71,55509.6313
2016-12-22 12:30:00,59.71,59.75,59.64,59.72,23074.37173108815,59.71,59.75,59.64,59.72,23074.3717
2016-12-22 13:00:00,59.71,59.72,59.54,59.55,26533.99668325041,59.71,59.72,59.54,59.55,26533.9967
2016-12-22 13:30:00,59.55,59.73,59.55,59.66,31190.20283199388,59.55,59.73,59.55,59.66,31190.2028
2016-12-22 14:00:00,59.65,59.73,59.63,59.71,41990.04975124378,59.65,59.73,59.63,59.71,41990.0498
2016-12-22 14:30:00,59.71,59.8,59.7,59.8,36576.093889526725,59.71,59.8,59.7,59.8,36576.0939
2016-12-22 15:00:00,59.82,59.82,59.58,59.61,61688.99094272229,59.82,59.82,59.58,59.61,61688.9909
2016-12-22 15:30:00,59.62,59.77,59.6,59.73,90011.48105625718,59.62,59.77,59.6,59.73,90011.4811
2016-12-23 09:30:00,59.86,60.05,59.71,59.71,24911.34073223625,59.86,60.05,59.71,59.71,24911.3407
2016-12-23 10:00:00,59.72,60.14,59.69,60.14,48187.26878428371,59.72,60.14,59.69,60.14,48187.2688
2016-12-23 10:30:00,60.14,60.22,59.99,60.0,32861.334353871665,60.14,60.22,59.99,60.0,32861.3344
2016-12-23 11:00:00,60.05,60.13,59.95,60.12,15672.917463962242,60.05,60.13,59.95,60.12,15672.9175
2016-12-23 11:30:00,60.12,60.21,60.03,60.03,14869.243525959944,60.12,60.21,60.03,60.03,14869.2435
2016-12-23 12:00:00,60.04,60.09,59.9,59.96,19607.0927414211,60.04,60.09,59.9,59.96,19607.0927
2016-12-23 12:30:00,59.96,59.99,59.89,59.91,21974.74167623421,59.96,59.99,59.89,59.91,21974.7417
2016-12-23 13:00:00,59.86,59.91,59.8,59.8,13006.76106646256,59.86,59.91,59.8,59.8,13006.7611
2016-12-23 13:30:00,59.79,59.9,59.73,59.87,21120.04082153336,59.79,59.9,59.73,59.87,21120.0408
2016-12-23 14:00:00,59.82,59.9,59.8,59.8,11710.677382319174,59.82,59.9,59.8,59.8,11710.6774
2016-12-23 14:30:00,59.8,59.85,59.75,59.81,18150.27426967725,59.8,59.85,59.75,59.81,18150.2743
2016-12-23 15:00:00,59.84,59.86,59.76,59.82,16486.79678530425,59.84,59.86,59.76,59.82,16486.7968
2016-12-23 15:30:00,59.83,59.94,59.79,59.88,73496.61946676872,59.83,59.94,59.79,59.88,73496.6195
2016-12-27 09:30:00,59.84,60.33,59.71,60.29,70582.98252328104,59.84,60.33,59.71,60.29,70582.9825
2016-12-27 10:00:00,60.26,60.27,59.97,60.0,19811.200408215336,60.26,60.27,59.97,60.0,19811.2004
2016-12-27 10:30:00,60.0,60.26,60.0,60.09,28955.223880597016,60.0,60.26,60.0,60.09,28955.2239
2016-12-27 11:00:00,60.1,60.2,60.09,60.18,34631.96836331165,60.1,60.2,60.09,60.18,34631.9684
2016-12-27 11:30:00,60.16,60.16,60.03,60.07,22232.42760556193,60.16,60.16,60.03,60.07,22232.4276
2016-12-27 12:00:00,60.08,60.09,59.94,60.04,15734.149764000513,60.08,60.09,59.94,60.04,15734.1498
2016-12-27 12:30:00,60.04,60.07,59.98,60.02,21469.575200918487,60.04,60.07,59.98,60.02,21469.5752
2016-12-27 13:00:00,60.04,60.04,59.98,60.03,27748.43730067611,60.04,60.04,59.98,60.03,27748.4373
2016-12-27 13:30:00,60.02,60.1,60.01,60.07,20028.064804184207,60.02,60.1,60.01,60.07,20028.0648
2016-12-27 14:00:00,60.07,60.08,59.97,59.98,26222.732491389208,60.07,60.08,59.97,59.98,26222.7325
2016-12-27 14:30:00,60.0,60.06,59.99,60.02,32113.790024237787,60.0,60.06,59.99,60.02,32113.79
2016-12-27 15:00:00,60.04,60.11,60.02,60.09,29883.91376451078,60.04,60.11,60.02,60.09,29883.9138
2016-12-27 15:30:00,60.09,60.09,59.98,60.05,109539.48207679552,60.09,60.09,59.98,60.05,109539.4821
2016-12-28 09:30:00,60.01,60.24,59.71,59.75,36622.01811455543,60.01,60.24,59.71,59.75,36622.0181
2016-12-28 10:00:00,59.76,59.83,59.68,59.8,39885.18943742824,59.76,59.83,59.68,59.8,39885.1894
2016-12-28 10:30:00,59.82,59.82,59.67,59.74,22074.244163796404,59.82,59.82,59.67,59.74,22074.2442
2016-12-28 11:00:00,59.74,59.97,59.73,59.96,23066.717693583367,59.74,59.97,59.73,59.96,23066.7177
2016-12-28 11:30:00,59.98,59.98,59.74,59.74,20984.81949228218,59.98,59.98,59.74,59.74,20984.8195
2016-12-28 12:00:00,59.73,59.85,59.64,59.85,41319.04579665774,59.73,59.85,59.64,59.85,41319.0458
2016-12-28 12:30:00,59.82,59.82,59.69,59.71,22222.222222222223,59.82,59.82,59.69,59.71,22222.2222
2016-12-28 13:00:00,59.67,59.76,59.64,59.73,21109.835438193648,59.67,59.76,59.64,59.73,21109.8354
2016-12-28 13:30:00,59.72,59.74,59.64,59.68,16065.82472254114,59.72,59.74,59.64,59.68,16065.8247
2016-12-28 14:00:00,59.68,59.71,59.6,59.63,19068.75877025131,59.68,59.71,59.6,59.63,19068.7588
2016-12-28 14:30:00,59.63,59.67,59.62,59.65,21918.6120678658,59.63,59.67,59.62,59.65,21918.6121
2016-12-28 15:00:00,59.68,59.8,59.65,59.8,31876.51486158949,59.68,59.8,59.65,59.8,31876.5149
2016-12-28 15:30:00,59.76,59.76,59.61,59.69,123281.03074371732,59.76,59.76,59.61,59.69,123281.0307
2016-12-29 09:30:00,59.71,60.25,59.53,60.0,93113.91759152952,59.71,60.25,59.53,60.0,93113.9176
2016-12-29 10:00:00,60.01,60.26,59.95,60.2,53881.87268784284,60.01,60.26,59.95,60.2,53881.8727
2016-12-29 10:30:00,60.2,60.2,59.92,60.0,27495.854063018243,60.2,60.2,59.92,60.0,27495.8541
2016-12-29 11:00:00,60.02,60.09,59.96,60.04,49376.19594336012,60.02,60.09,59.96,60.04,49376.1959
2016-12-29 11:30:00,60.05,60.17,59.84,59.84,24523.53616532721,60.05,60.17,59.84,59.84,24523.5362
2016-12-29 12:00:00,59.84,60.07,59.76,60.07,37494.57839010078,59.84,60.07,59.76,60.07,37494.5784
2016-12-29 12:30:00,60.01,60.05,59.91,59.95,25487.944890929968,60.01,60.05,59.91,59.95,25487.9449
2016-12-29 13:00:00,59.93,59.93,59.75,59.77,23071.82038525322,59.93,59.93,59.75,59.77,23071.8204
2016-12-29 13:30:00,59.79,59.82,59.75,59.77,26753.41242505422,59.79,59.82,59.75,59.77,26753.4124
2016-12-29 14:00:00,59.81,59.93,59.76,59.92,52259.21673682868,59.81,59.93,59.76,59.92,52259.2167
2016-12-29 14:30:00,59.92,59.95,59.84,59.93,40533.23127949994,59.92,59.95,59.84,59.93,40533.2313
2016-12-29 15:00:00,59.91,60.1,59.91,60.09,47447.37849215461,59.91,60.1,59.91,60.09,47447.3785
2016-12-29 15:30:00,60.11,60.11,59.96,60.03,125878.30080367396,60.11,60.11,59.96,60.03,125878.3008
2016-12-30 09:30:00,60.11,60.11,59.63,59.88,59926.01097078709,60.11,60.11,59.63,59.88,59926.011
2016-12-30 10:00:00,59.82,59.99,59.58,59.76,82732.4913892078,59.82,59.99,59.58,59.76,82732.4914
2016-12-30 10:30:00,59.76,59.87,59.73,59.84,16981.757877280266,59.76,59.87,59.73,59.84,16981.7579
2016-12-30 11:00:00,59.81,60.02,59.78,59.97,39043.24531190203,59.81,60.02,59.78,59.97,39043.2453
2016-12-30 11:30:00,59.95,60.1,59.95,60.07,57344.04898584003,59.95,60.1,59.95,60.07,57344.049
2016-12-30 12:00:00,60.06,60.06,59.78,59.85,27067.227962750352,60.06,60.06,59.78,59.85,27067.228
2016-12-30 12:30:00,59.87,59.87,59.62,59.66,25625.71756601608,59.87,59.87,59.62,59.66,25625.7176
2016-12-30 13:00:00,59.65,59.65,59.5,59.6,19339.20142875367,59.65,59.65,59.5,59.6,19339.2014
2016-12-30 13:30:00,59.58,59.62,59.48,59.48,14185.48284219926,59.58,59.62,59.48,59.48,14185.4828
2016-12-30 14:00:00,59.47,59.54,59.46,59.53,18808.52149508866,59.47,59.54,59.46,59.53,18808.5215
2016-12-30 14:30:00,59.5,59.62,59.38,59.44,29039.41829314964,59.5,59.62,59.38,59.44,29039.4183
2016-12-30 15:00:00,59.45,59.62,59.36,59.62,52223.49789513969,59.45,59.62,59.36,59.62,52223.4979
2016-12-30 15:30:00,59.64,59.69,59.34,59.47,447766.2967215206,59.64,59.69,59.34,59.47,447766.2967
2017-01-03 09:30:00,60.45,60.92,59.19,60.71,268365.86299272865,60.45,60.92,59.19,60.71,268365.863
2017-01-03 10:00:00,60.7,60.99,60.65,60.85,117560.9133818089,60.7,60.99,60.65,60.85,117560.9134
2017-01-03 10:30:00,60.81,60.95,60.61,60.83,79982.14057915552,60.81,60.95,60.61,60.83,79982.1406
2017-01-03 11:00:00,60.82,60.85,60.7,60.81,99793.34098737084,60.82,60.85,60.7,60.81,99793.341
2017-01-03 11:30:00,60.81,60.94,60.57,60.94,54820.76795509632,60.81,60.94,60.57,60.94,54820.768
2017-01-03 12:00:00,60.93,60.97,60.77,60.95,111858.655440745,60.93,60.97,60.77,60.95,111858.6554
2017-01-03 12:30:00,60.95,61.11,60.92,61.08,106669.2180125016,60.95,61.11,60.92,61.08,106669.218
2017-01-03 13:00:00,61.08,61.29,61.03,61.03,119303.48258706467,61.08,61.29,61.03,61.03,119303.4826
2017-01-03 13:30:00,61.02,61.05,60.82,60.87,90031.89182293661,61.02,61.05,60.82,60.87,90031.8918
2017-01-03 14:00:00,60.87,60.98,60.8,60.94,110126.29161882894,60.87,60.98,60.8,60.94,110126.2916
2017-01-03 14:30:00,60.93,61.16,60.92,61.08,112164.81694093636,60.93,61.16,60.92,61.08,112164.8169
2017-01-03 15:00:00,61.07,61.09,60.81,60.91,103436.66283964792,61.07,61.09,60.81,60.91,103436.6628
2017-01-03 15:30:00,60.89,61.17,60.88,61.11,232976.14491644345,60.89,61.17,60.88,61.11,232976.1449
2017-01-04 09:30:00,61.29,61.61,61.15,61.44,77244.54649827785,61.29,61.61,61.15,61.44,77244.5465
2017-01-04 10:00:00,61.44,61.44,61.05,61.05,42911.08559765277,61.44,61.44,61.05,61.05,42911.0856
2017-01-04 10:30:00,61.08,61.09,60.91,60.92,58818.72687842837,61.08,61.09,60.91,60.92,58818.7269
2017-01-04 11:00:00,60.92,61.03,60.9,60.94,48564.867967853046,60.92,61.03,60.9,60.94,48564.868
2017-01-04 11:30:00,60.98,61.09,60.95,61.05,38709.01900752647,60.98,61.09,60.95,61.05,38709.019
2017-01-04 12:00:00,61.08,61.22,61.08,61.09,24048.98584003062,61.08,61.22,61.08,61.09,24048.9858
2017-01-04 12:30:00,61.13,61.22,61.06,61.06,19918.356933282303,61.13,61.22,61.06,61.06,19918.3569
2017-01-04 13:00:00,61.06,61.11,60.96,61.06,26360.505166475315,61.06,61.11,60.96,61.06,26360.5052
2017-01-04 13:30:00,61.04,61.09,60.96,61.0,17933.40987370838,61.04,61.09,60.96,61.0,17933.4099
2017-01-04 14:00:00,60.94,61.24,60.94,61.17,52942.97742058936,60.94,61.24,60.94,61.17,52942.9774
2017-01-04 14:30:00,61.2,61.28,61.14,61.26,68222.9876259727,61.2,61.28,61.14,61.26,68222.9876
2017-01-04 15:00:00,61.25,61.5,61.24,61.47,57453.75685674194,61.25,61.5,61.24,61.47,57453.7569
2017-01-04 15:30:00,61.47,61.49,61.32,61.36,184617.9359612196,61.47,61.49,61.32,61.36,184617.936
2017-01-05 09:30:00,61.25,61.39,61.04,61.21,45329.761449164434,61.25,61.39,61.04,61.21,45329.7614
2017-01-05 10:00:00,61.23,61.34,61.16,61.25,39607.092741421104,61.23,61.34,61.16,61.25,39607.0927
2017-01-05 10:30:00,61.23,61.25,61.09,61.09,16622.018114555427,61.23,61.25,61.09,61.09,16622.0181
2017-01-05 11:00:00,61.14,61.16,60.86,61.16,38173.23638219161,61.14,61.16,60.86,61.16,38173.2364
2017-01-05 11:30:00,61.13,61.24,60.99,61.02,23806.607985712464,61.13,61.24,60.99,61.02,23806.608
2017-01-05 12:00:00,61.01,61.05,60.79,60.79,34568.18471743845,61.01,61.05,60.79,60.79,34568.1847
2017-01-05 12:30:00,60.76,60.79,60.69,60.75,28848.06735553004,60.76,60.79,60.69,60.75,28848.0674
2017-01-05 13:00:00,60.75,60.76,60.68,60.74,16570.99119785687,60.75,60.76,60.68,60.74,16570.9912
2017-01-05 13:30:00,60.76,60.86,60.72,60.83,26763.61780839393,60.76,60.86,60.72,60.83,26763.6178
2017-01-05 14:00:00,60.84,60.92,60.84,60.87,14841.178721775736,60.84,60.92,60.84,60.87,14841.1787
2017-01-05 14:30:00,60.85,60.88,60.76,60.88,24480.16328613344,60.85,60.88,60.76,60.88,24480.1633
2017-01-05 15:00:00,60.88,61.09,60.84,61.05,39675.97907896416,60.88,61.09,60.84,61.05,39675.9791
2017-01-05 15:30:00,61.06,61.09,61.02,61.03,120099.5024875622,61.06,61.09,61.02,61.03,120099.5025
2017-01-06 09:30:00,61.03,61.21,60.86,60.94,42979.97193519582,61.03,61.21,60.86,60.94,42979.9719
2017-01-06 10:00:00,61.07,61.21,60.99,61.12,16083.684143385635,61.07,61.21,60.99,61.12,16083.6841
2017-01-06 10:30:00,61.11,61.16,60.92,60.96,24237.78543181528,61.11,61.16,60.92,60.96,24237.7854
2017-01-06 11:00:00,60.96,61.02,60.84,60.99,29985.967597907897,60.96,61.02,60.84,60.99,29985.9676
2017-01-06 11:30:00,60.96,61.0,60.84,60.99,33295.063145809414,60.96,61.0,60.84,60.99,33295.0631
2017-01-06 12:00:00,61.01,61.03,60.94,60.98,24214.823319300933,61.01,61.03,60.94,60.98,24214.8233
2017-01-06 12:30:00,61.0,61.03,60.73,60.79,149702.7682102309,61.0,61.03,60.73,60.79,149702.7682
2017-01-06 13:00:00,60.78,60.8,60.63,60.67,97782.88046944764,60.78,60.8,60.63,60.67,97782.8805
2017-01-06 13:30:00,60.68,61.01,60.63,60.99,74907.51371348387,60.68,61.01,60.63,60.99,74907.5137
2017-01-06 14:00:00,60.99,61.27,60.95,61.23,73200.66334991709,60.99,61.27,60.95,61.23,73200.6633
2017-01-06 14:30:00,61.23,61.34,61.22,61.22,42686.56716417911,61.23,61.34,61.22,61.22,42686.5672
2017-01-06 15:00:00,61.23,61.27,61.18,61.2,34708.50873835949,61.23,61.27,61.18,61.2,34708.5087
2017-01-06 15:30:00,61.2,61.3,61.19,61.21,74955.9892843475,61.2,61.3,61.19,61.21,74955.9893
2017-01-09 09:30:00,61.2,61.45,60.75,61.0,54910.0650593188,61.2,61.45,60.75,61.0,54910.0651
2017-01-09 10:00:00,61.04,61.17,60.81,61.0,85357.82625334864,61.04,61.17,60.81,61.0,85357.8263
2017-01-09 10:30:00,60.96,61.05,60.91,61.01,10715.652506697284,60.96,61.05,60.91,61.01,10715.6525
2017-01-09 11:00:00,60.98,61.05,60.98,61.03,19931.113662456948,60.98,61.05,60.98,61.03,19931.1137
2017-01-09 11:30:00,61.01,61.12,60.89,61.09,25044.01071565251,61.01,61.12,60.89,61.09,25044.0107
2017-01-09 12:00:00,61.09,61.12,60.96,61.0,34300.293404771015,61.09,61.12,60.96,61.0,34300.2934
2017-01-09 12:30:00,61.0,61.05,60.96,61.02,25686.949866054343,61.0,61.05,60.96,61.02,25686.9499
2017-01-09 13:00:00,61.01,61.02,60.94,60.96,9539.48207679551,61.01,61.02,60.94,60.96,9539.4821
2017-01-09 13:30:00,60.99,61.02,60.96,60.98,14601.352213292512,60.99,61.02,60.96,60.98,14601.3522
2017-01-09 14:00:00,60.98,61.09,60.98,61.09,23217.247097844112,60.98,61.09,60.98,61.09,23217.2471
2017-01-09 14:30:00,61.08,61.32,61.05,61.32,20209.21035846409,61.08,61.32,61.05,61.32,20209.2104
2017-01-09 15:00:00,61.3,61.44,61.24,61.43,59390.22834545223,61.3,61.44,61.24,61.43,59390.2283
2017-01-09 15:30:00,61.44,61.68,61.44,61.63,361959.4336012247,61.44,61.68,61.44,61.63,361959.4336
2017-01-10 09:30:00,61.69,62.3,61.48,61.98,211746.39622400812,61.69,62.3,61.48,61.98,211746.3962
2017-01-10 10:00:00,61.97,61.98,61.48,61.61,111435.13203214695,61.97,61.98,61.48,61.61,111435.132
2017-01-10 10:30:00,61.63,61.83,61.63,61.8,58415.61423650976,61.63,61.83,61.63,61.8,58415.6142
2017-01-10 11:00:00,61.83,62.08,61.77,61.77,139530.55236637327,61.83,62.08,61.77,61.77,139530.5524
2017-01-10 11:30:00,61.79,62.0,61.75,61.9,83316.7495854063,61.79,62.0,61.75,61.9,83316.7496
2017-01-10 12:00:00,61.91,62.22,61.88,62.22,107628.5240464345,61.91,62.22,61.88,62.22,107628.524
2017-01-10 12:30:00,62.22,62.36,62.17,62.35,70628.90674830973,62.22,62.36,62.17,62.35,70628.9067
2017-01-10 13:00:00,62.35,62.46,62.3,62.35,70853.4251817834,62.35,62.46,62.3,62.35,70853.4252
2017-01-10 13:30:00,62.38,62.4,62.24,62.26,42826.89118510014,62.38,62.4,62.24,62.26,42826.8912
2017-01-10 14:00:00,62.23,62.23,61.97,61.97,32014.2875366756,62.23,62.23,61.97,61.97,32014.2875
2017-01-10 14:30:00,61.98,62.1,61.97,62.06,43883.1483607603,61.98,62.1,61.97,62.06,43883.1484
2017-01-10 15:00:00,62.05,62.08,61.98,62.01,49251.17999744866,62.05,62.08,61.98,62.01,49251.18
2017-01-10 15:30:00,62.0,62.12,61.86,61.96,199959.1784666412,62.0,62.12,61.86,61.96,199959.1785
2017-01-11 09:30:00,61.77,62.22,61.7,61.83,221972.1903303993,61.77,62.22,61.7,61.83,221972.1903
2017-01-11 10:00:00,61.83,61.86,61.7,61.84,51810.179869881365,61.83,61.86,61.7,61.84,51810.1799
2017-01-11 10:30:00,61.81,61.95,61.79,61.88,97395.0759025386,61.81,61.95,61.79,61.88,97395.0759
2017-01-11 11:00:00,61.85,61.88,61.3,61.3,82867.71271845899,61.85,61.88,61.3,61.3,82867.7127
2017-01-11 11:30:00,61.33,61.4,61.04,61.4,67955.09631330527,61.33,61.4,61.04,61.4,67955.0963
2017-01-11 12:00:00,61.47,61.51,61.31,61.38,51305.013394565634,61.47,61.51,61.31,61.38,51305.0134
2017-01-11 12:30:00,61.36,61.38,61.17,61.33,39882.63809159332,61.36,61.38,61.17,61.33,39882.6381
2017-01-11 13:00:00,61.31,61.36,61.07,61.14,52476.08113279755,61.31,61.36,61.07,61.14,52476.0811
2017-01-11 13:30:00,61.18,61.43,61.14,61.43,31680.06123230004,61.18,61.43,61.14,61.43,31680.0612
2017-01-11 14:00:00,61.42,61.51,61.27,61.49,42671.259089169536,61.42,61.51,61.27,61.49,42671.2591
2017-01-11 14:30:00,61.55,61.8,61.55,61.79,153389.46294170176,61.55,61.8,61.55,61.79,153389.4629
2017-01-11 15:00:00,61.78,62.03,61.76,61.89,117259.85457328742,61.78,62.03,61.76,61.89,117259.8546
2017-01-11 15:30:00,61.87,61.92,61.77,61.83,129292.00153080752,61.87,61.92,61.77,61.83,129292.0015
2017-01-12 09:30:00,61.48,61.71,61.36,61.44,67182.03852532212,61.48,61.71,61.36,61.44,67182.0385
2017-01-12 10:00:00,61.44,61.47,60.87,61.04,81949.22821788494,61.44,61.47,60.87,61.04,81949.2282
2017-01-12 10:30:00,61.03,61.31,60.96,61.29,69945.14606454906,61.03,61.31,60.96,61.29,69945.1461
2017-01-12 11:00:00,61.26,61.28,61.15,61.25,34011.99132542416,61.26,61.28,61.15,61.25,34011.9913
2017-01-12 11:30:00,61.2,61.21,60.91,61.01,24896.03265722669,61.2,61.21,60.91,61.01,24896.0327
2017-01-12 12:00:00,61.06,61.23,61.06,61.2,28929.710422247736,61.06,61.23,61.06,61.2,28929.7104
2017-01-12 12:30:00,61.21,61.28,61.18,61.18,18938.640132669985,61.21,61.28,61.18,61.18,18938.6401
2017-01-12 13:00:00,61.18,61.18,61.03,61.11,31838.24467406557,61.18,61.18,61.03,61.11,31838.2447
2017-01-12 13:30:00,61.14,61.16,61.11,61.15,15803.036101543565,61.14,61.16,61.11,61.15,15803.0361
2017-01-12 14:00:00,61.15,61.31,61.14,61.22,37571.11876514862,61.15,61.31,61.14,61.22,37571.1188
2017-01-12 14:30:00,61.21,61.27,61.16,61.22,53402.21967087639,61.21,61.27,61.16,61.22,53402.2197
2017-01-12 15:00:00,61.23,61.5,61.22,61.34,122388.05970149254,61.23,61.5,61.22,61.34,122388.0597
2017-01-12 15:30:00,61.33,61.65,61.33,61.59,191460.64549049624,61.33,61.65,61.33,61.59,191460.6455
2017-01-13 09:30:00,61.56,61.81,61.56,61.67,35657.609388952675,61.56,61.81,61.56,61.67,35657.6094
2017-01-13 10:00:00,61.71,61.87,61.64,61.84,57754.81566526343,61.71,61.87,61.64,61.84,57754.8157
2017-01-13 10:30:00,61.86,61.99,61.83,61.89,20229.621125143512,61.86,61.99,61.83,61.89,20229.6211
2017-01-13 11:00:00,61.9,61.99,61.88,61.96,36170.42990177319,61.9,61.99,61.88,61.96,36170.4299
2017-01-13 11:30:00,61.97,61.97,61.85,61.97,53070.54471233576,61.97,61.97,61.85,61.97,53070.5447
2017-01-13 12:00:00,61.96,61.99,61.86,61.93,37530.29723178977,61.96,61.99,61.86,61.93,37530.2972
2017-01-13 12:30:00,61.93,62.0,61.91,61.96,29036.86694731471,61.93,62.0,61.91,61.96,29036.8669
2017-01-13 13:00:00,61.96,62.03,61.93,62.0,22408.470468171963,61.96,62.03,61.93,62.0,22408.4705
2017-01-13 13:30:00,61.99,62.11,61.94,61.95,76588.85061870137,61.99,62.11,61.94,61.95,76588.8506
2017-01-13 14:00:00,61.95,62.24,61.92,62.18,93198.11200408216,61.95,62.24,61.92,62.18,93198.112
2017-01-13 14:30:00,62.19,62.29,62.14,62.19,80211.76170429902,62.19,62.29,62.14,62.19,80211.7617
2017-01-13 15:00:00,62.15,62.28,62.15,62.27,44242.88812348514,62.15,62.28,62.15,62.27,44242.8881
2017-01-13 15:30:00,62.27,62.36,62.24,62.34,224069.39660671004,62.27,62.36,62.24,62.34,224069.3966
2017-01-17 09:30:00,62.17,62.41,61.96,62.1,125694.60390355914,62.17,62.41,61.96,62.1,125694.6039
2017-01-17 10:00:00,62.1,62.46,62.06,62.33,34065.56958795765,62.1,62.46,62.06,62.33,34065.5696
2017-01-17 10:30:00,62.32,62.39,62.29,62.36,23125.398647786707,62.32,62.39,62.29,62.36,23125.3986
2017-01-17 11:00:00,62.34,62.36,62.12,62.29,38025.25832376579,62.34,62.36,62.12,62.29,38025.2583
2017-01-17 11:30:00,62.28,62.44,62.18,62.38,50059.95662712081,62.28,62.44,62.18,62.38,50059.9566
2017-01-17 12:00:00,62.38,62.39,62.26,62.36,26914.14721265468,62.38,62.39,62.26,62.36,26914.1472
2017-01-17 12:30:00,62.32,62.33,62.21,62.24,26151.294808011226,62.32,62.33,62.21,62.24,26151.2948
2017-01-17 13:00:00,62.28,62.34,62.25,62.32,9945.14606454905,62.28,62.34,62.25,62.32,9945.1461
2017-01-17 13:30:00,62.29,62.3,62.2,62.21,13866.56461283327,62.29,62.3,62.2,62.21,13866.5646
2017-01-17 14:00:00,62.21,62.41,62.19,62.32,53879.32134200791,62.21,62.41,62.19,62.32,53879.3213
2017-01-17 14:30:00,62.3,62.35,62.22,62.22,18288.04694476336,62.3,62.35,62.22,62.22,18288.0469
2017-01-17 15:00:00,62.23,62.23,62.12,62.19,28414.338563592297,62.23,62.23,62.12,62.19,28414.3386
2017-01-17 15:30:00,62.19,62.28,62.19,62.23,129424.67151422377,62.19,62.28,62.19,62.23,129424.6715
2017-01-18 09:30:00,62.46,62.46,62.06,62.28,47546.8809797168,62.46,62.46,62.06,62.28,47546.881
2017-01-18 10:00:00,62.28,62.37,62.14,62.34,31269.294552876643,62.28,62.37,62.14,62.34,31269.2946
2017-01-18 10:30:00,62.32,62.44,62.3,62.36,27391.2488837862,62.32,62.44,62.3,62.36,27391.2489
2017-01-18 11:00:00,62.36,62.39,62.15,62.31,35272.356167878555,62.36,62.39,62.15,62.31,35272.3562
2017-01-18 11:30:00,62.34,62.41,62.23,62.27,39535.65505804312,62.34,62.41,62.23,62.27,39535.6551
2017-01-18 12:00:00,62.27,62.39,62.25,62.39,20722.030871284605,62.27,62.39,62.25,62.39,20722.0309
2017-01-18 12:30:00,62.41,62.43,62.34,62.37,38336.522515627,62.41,62.43,62.34,62.37,38336.5225
2017-01-18 13:00:00,62.38,62.45,62.35,62.45,28365.862992728667,62.38,62.45,62.35,62.45,28365.863
2017-01-18 13:30:00,62.44,62.51,62.44,62.49,24344.941956882256,62.44,62.51,62.44,62.49,24344.942
2017-01-18 14:00:00,62.47,62.53,62.43,62.47,62296.21125143513,62.47,62.53,62.43,62.47,62296.2113
2017-01-18 14:30:00,62.48,62.48,62.35,62.35,34313.05013394566,62.48,62.48,62.35,62.35,34313.0501
2017-01-18 15:00:00,62.34,62.46,62.33,62.45,28069.906875877023,62.34,62.46,62.33,62.45,28069.9069
2017-01-18 15:30:00,62.45,62.66,62.43,62.6,187041.71450440108,62.45,62.66,62.43,62.6,187041.7145
2017-01-19 09:30:00,62.43,62.54,62.29,62.51,56175.53259344304,62.43,62.54,62.29,62.51,56175.5326
2017-01-19 10:00:00,62.48,62.48,62.33,62.35,23018.242122719737,62.48,62.48,62.33,62.35,23018.2421
2017-01-19 10:30:00,62.33,62.42,62.25,62.33,41632.86133435388,62.33,62.42,62.25,62.33,41632.8613
2017-01-19 11:00:00,62.33,62.34,62.23,62.27,39127.43972445465,62.33,62.34,62.23,62.27,39127.4397
2017-01-19 11:30:00,62.25,62.38,62.16,62.16,43355.01977293022,62.25,62.38,62.16,62.16,43355.0198
2017-01-19 12:00:00,62.18,62.2,62.12,62.12,16466.386018624824,62.18,62.2,62.12,62.12,16466.386
2017-01-19 12:30:00,62.09,62.19,62.07,62.11,18576.34902411022,62.09,62.19,62.07,62.11,18576.349
2017-01-19 13:00:00,62.11,62.12,61.97,61.99,13978.8238295701,62.11,62.12,61.97,61.99,13978.8238
2017-01-19 13:30:00,61.99,62.08,61.95,61.95,12846.0262788621,61.99,62.08,61.95,61.95,12846.0263
2017-01-19 14:00:00,61.93,61.97,61.74,61.91,59405.536420461794,61.93,61.97,61.74,61.91,59405.5364
2017-01-19 14:30:00,61.93,62.04,61.91,61.93,15223.880597014926,61.93,62.04,61.91,61.93,15223.8806
2017-01-19 15:00:00,61.92,61.96,61.86,61.92,50258.96160224519,61.92,61.96,61.86,61.92,50258.9616
2017-01-19 15:30:00,61.93,61.94,61.81,61.82,165786.45235361654,61.93,61.94,61.81,61.82,165786.4524
2017-01-20 09:30:00,61.99,62.19,61.4,61.9,138474.2951907131,61.99,62.19,61.4,61.9,138474.2952
2017-01-20 10:00:00,61.92,61.92,61.55,61.59,56486.79678530425,61.92,61.92,61.55,61.59,56486.7968
2017-01-20 10:30:00,61.59,61.61,61.33,61.5,80584.2581961985,61.59,61.61,61.33,61.5,80584.2582
2017-01-20 11:00:00,61.5,61.55,61.45,61.46,24875.621890547263,61.5,61.55,61.45,61.46,24875.6219
2017-01-20 11:30:00,61.44,61.47,61.36,61.42,47276.438321214446,61.44,61.47,61.36,61.42,47276.4383
2017-01-20 12:00:00,61.45,61.45,61.13,61.13,107100.3954586044,61.45,61.45,61.13,61.13,107100.3955
2017-01-20 12:30:00,61.14,61.44,61.14,61.35,83084.57711442787,61.14,61.44,61.14,61.35,83084.5771
2017-01-20 13:00:00,61.35,61.46,61.31,61.37,70682.48501084323,61.35,61.46,61.31,61.37,70682.485
2017-01-20 13:30:00,61.36,61.4,61.19,61.35,157053.19556065826,61.36,61.4,61.19,61.35,157053.1956
2017-01-20 14:00:00,61.36,61.4,61.32,61.38,68447.50605944636,61.36,61.4,61.32,61.38,68447.5061
2017-01-20 14:30:00,61.36,61.39,61.28,61.36,44339.8392652124,61.36,61.39,61.28,61.36,44339.8393
2017-01-20 15:00:00,61.37,61.52,61.36,61.36,59137.64510779437,61.37,61.52,61.36,61.36,59137.6451
2017-01-20 15:30:00,61.36,61.5,61.29,61.5,371618.8289322618,61.36,61.5,61.29,61.5,371618.8289
2017-01-23 09:30:00,61.5,61.78,61.27,61.27,73565.50580431178,61.5,61.78,61.27,61.27,73565.5058
2017-01-23 10:00:00,61.17,61.28,60.86,60.89,30391.63158566144,61.17,61.28,60.86,60.89,30391.6316
2017-01-23 10:30:00,60.9,60.94,60.72,60.79,68814.89985967598,60.9,60.94,60.72,60.79,68814.8999
2017-01-23 11:00:00,60.82,61.03,60.78,60.83,37109.32516902666,60.82,61.03,60.78,60.83,37109.3252
2017-01-23 11:30:00,60.85,60.86,60.66,60.8,56997.06595228984,60.85,60.86,60.66,60.8,56997.066
2017-01-23 12:00:00,60.81,60.92,60.73,60.9,31358.59165709912,60.81,60.92,60.73,60.9,31358.5917
2017-01-23 12:30:00,60.88,60.95,60.84,60.91,38703.916315856615,60.88,60.95,60.84,60.91,38703.9163
2017-01-23 13:00:00,60.93,60.96,60.88,60.88,28848.06735553004,60.93,60.96,60.88,60.88,28848.0674
2017-01-23 13:30:00,60.89,60.94,60.75,60.76,30891.695369307312,60.89,60.94,60.75,60.76,30891.6954
2017-01-23 14:00:00,60.77,60.8,60.67,60.8,34445.72011736191,60.77,60.8,60.67,60.8,34445.7201
2017-01-23 14:30:00,60.81,60.87,60.78,60.81,21010.33295063146,60.81,60.87,60.78,60.81,21010.333
2017-01-23 15:00:00,60.81,60.93,60.77,60.92,76208.70008929711,60.81,60.93,60.77,60.92,76208.7001
2017-01-23 15:30:00,60.92,60.95,60.86,60.89,128192.37147595357,60.92,60.95,60.86,60.89,128192.3715
2017-01-24 09:30:00,60.99,61.05,60.5,60.54,56081.13279755071,60.99,61.05,60.5,60.54,56081.1328
2017-01-24 10:00:00,60.53,60.86,60.53,60.74,163518.30590636563,60.53,60.86,60.53,60.74,163518.3059
2017-01-24 10:30:00,60.74,60.74,60.57,60.59,17920.653144533742,60.74,60.74,60.57,60.59,17920.6531
2017-01-24 11:00:00,60.62,60.85,60.62,60.81,17094.017094017094,60.62,60.85,60.62,60.81,17094.0171
2017-01-24 11:30:00,60.83,61.01,60.83,60.96,27988.263809159333,60.83,61.01,60.83,60.96,27988.2638
2017-01-24 12:00:00,60.96,61.13,60.95,61.11,23163.66883531063,60.96,61.13,60.95,61.11,23163.6688
2017-01-24 12:30:00,61.15,61.25,61.14,61.25,22803.92907258579,61.15,61.25,61.14,61.25,22803.9291
2017-01-24 13:00:00,61.26,61.38,61.23,61.38,26694.731470850875,61.26,61.38,61.23,61.38,26694.7315
2017-01-24 13:30:00,61.39,61.62,61.39,61.5,83525.9599438704,61.39,61.62,61.39,61.5,83525.9599
2017-01-24 14:00:00,61.51,61.55,61.46,61.5,26567.16417910448,61.51,61.55,61.46,61.5,26567.1642
2017-01-24 14:30:00,61.52,61.59,61.49,61.51,31600.969511417275,61.52,61.59,61.49,61.51,31600.9695
2017-01-24 15:00:00,61.52,61.6,61.5,61.52,34019.645362928946,61.52,61.6,61.5,61.52,34019.6454
2017-01-24 15:30:00,61.55,61.55,61.43,61.49,161859.93111366246,61.55,61.55,61.43,61.49,161859.9311
2017-01-25 09:30:00,61.69,61.88,61.5,61.85,63079.47442275801,61.69,61.88,61.5,61.85,63079.4744
2017-01-25 10:00:00,61.78,62.21,61.78,62.2,49513.96861844623,61.78,62.21,61.78,62.2,49513.9686
2017-01-25 10:30:00,62.2,62.23,62.04,62.14,68947.56984309223,62.2,62.23,62.04,62.14,68947.5698
2017-01-25 11:00:00,62.13,62.28,62.08,62.28,48610.79219288175,62.13,62.28,62.08,62.28,48610.7922
2017-01-25 11:30:00,62.24,62.28,62.14,62.15,39770.37887485649,62.24,62.28,62.14,62.15,39770.3789
2017-01-25 12:00:00,62.15,62.32,62.14,62.32,80979.71680061232,62.15,62.32,62.14,62.32,80979.7168
2017-01-25 12:30:00,62.29,62.47,62.22,62.45,61579.28307182039,62.29,62.47,62.22,62.45,61579.2831
2017-01-25 13:00:00,62.45,62.61,62.45,62.54,49297.10422247736,62.45,62.61,62.45,62.54,49297.1042
2017-01-25 13:30:00,62.53,62.6,62.5,62.5,42638.09159331548,62.53,62.6,62.5,62.5,42638.0916
2017-01-25 14:00:00,62.55,62.57,62.39,62.52,53292.51179997449,62.55,62.57,62.39,62.52,53292.5118
2017-01-25 14:30:00,62.52,62.59,62.5,62.57,36374.53756856742,62.52,62.59,62.5,62.57,36374.5376
2017-01-25 15:00:00,62.56,62.7,62.52,62.7,119331.5473912489,62.56,62.7,62.52,62.7,119331.5474
2017-01-25 15:30:00,62.7,62.9,62.68,62.84,223827.0187523919,62.7,62.9,62.68,62.84,223827.0188
2017-01-26 09:30:00,62.69,62.69,62.25,62.41,157535.39992345963,62.69,62.69,62.25,62.41,157535.3999
2017-01-26 10:00:00,62.38,62.38,62.08,62.13,52986.35029978314,62.38,62.38,62.08,62.13,52986.3503
2017-01-26 10:30:00,62.11,62.32,62.1,62.3,25860.44138282945,62.11,62.32,62.1,62.3,25860.4414
2017-01-26 11:00:00,62.3,62.53,62.29,62.53,33797.678275290215,62.3,62.53,62.29,62.53,33797.6783
2017-01-26 11:30:00,62.53,62.58,62.43,62.49,70861.07921928818,62.53,62.58,62.43,62.49,70861.0792
2017-01-26 12:00:00,62.51,62.57,62.51,62.56,23199.387676999617,62.51,62.57,62.51,62.56,23199.3877
2017-01-26 12:30:00,62.55,62.71,62.53,62.68,46827.40145426713,62.55,62.71,62.53,62.68,46827.4015
2017-01-26 13:00:00,62.68,62.74,62.54,62.73,109534.37938512566,62.68,62.74,62.54,62.73,109534.3794
2017-01-26 13:30:00,62.74,62.74,62.65,62.65,26615.639749968108,62.74,62.74,62.65,62.65,26615.6397
2017-01-26 14:00:00,62.66,62.74,62.61,62.72,89368.54190585534,62.66,62.74,62.61,62.72,89368.5419
2017-01-26 14:30:00,62.72,62.79,62.71,62.72,33539.9923459625,62.72,62.79,62.71,62.72,33539.9923
2017-01-26 15:00:00,62.72,62.72,62.46,62.52,104477.6119402985,62.72,62.72,62.46,62.52,104477.6119
2017-01-26 15:30:00,62.51,62.55,62.33,62.41,165026.15129480802,62.51,62.55,62.33,62.41,165026.1513
2017-01-27 09:30:00,62.57,62.6,62.24,62.53,52075.519836713866,62.57,62.6,62.24,62.53,52075.5198
2017-01-27 10:00:00,62.53,62.56,62.21,62.29,21194.02985074627,62.53,62.56,62.21,62.29,21194.0299
2017-01-27 10:30:00,62.31,62.37,62.03,62.11,44265.85023599949,62.31,62.37,62.03,62.11,44265.8502
2017-01-27 11:00:00,62.11,62.3,62.11,62.15,30656.971552493946,62.11,62.3,62.11,62.15,30656.9716
2017-01-27 11:30:00,62.15,62.32,62.1,62.3,30896.79806097717,62.15,62.32,62.1,62.3,30896.7981
2017-01-27 12:00:00,62.32,62.5,62.29,62.5,34052.81285878301,62.32,62.5,62.29,62.5,34052.8129
2017-01-27 12:30:00,62.5,62.52,62.36,62.36,28524.0464344942,62.5,62.52,62.36,62.36,28524.0464
2017-01-27 13:00:00,62.37,62.38,62.32,62.38,28855.721393034823,62.37,62.38,62.32,62.38,28855.7214
2017-01-27 13:30:00,62.38,62.44,62.35,62.41,27419.313687970407,62.38,62.44,62.35,62.41,27419.3137
2017-01-27 14:00:00,62.4,62.48,62.37,62.47,32090.827911723434,62.4,62.48,62.37,62.47,32090.8279
2017-01-27 14:30:00,62.47,62.48,62.45,62.47,27031.50912106136,62.47,62.48,62.45,62.47,27031.5091
2017-01-27 15:00:00,62.46,62.49,62.38,62.44,40854.70085470086,62.46,62.49,62.38,62.44,40854.7009
2017-01-27 15:30:00,62.43,62.58,62.43,62.57,188263.80915933155,62.43,62.58,62.43,62.57,188263.8092
2017-01-30 09:30:00,62.47,62.62,62.19,62.25,75553.00420972063,62.47,62.62,62.19,62.25,75553.0042
2017-01-30 10:00:00,62.22,62.27,62.14,62.2,51907.131011608624,62.22,62.27,62.14,62.2,51907.131
2017-01-30 10:30:00,62.2,62.26,61.96,62.03,90335.50197729302,62.2,62.26,61.96,62.03,90335.502
2017-01-30 11:00:00,62.02,62.05,61.89,61.9,115024.87562189056,62.02,62.05,61.89,61.9,115024.8756
2017-01-30 11:30:00,61.92,62.16,61.88,62.08,134037.50478377345,61.92,62.16,61.88,62.08,134037.5048
2017-01-30 12:00:00,62.05,62.07,61.95,61.97,29572.64957264957,62.05,62.07,61.95,61.97,29572.6496
2017-01-30 12:30:00,61.93,62.01,61.88,61.9,28501.084321979844,61.93,62.01,61.88,61.9,28501.0843
2017-01-30 13:00:00,61.93,61.93,61.81,61.83,23740.27299400434,61.93,61.93,61.81,61.83,23740.273
2017-01-30 13:30:00,61.79,61.89,61.79,61.84,15828.549559892845,61.79,61.89,61.79,61.84,15828.5496
2017-01-30 14:00:00,61.85,62.07,61.84,62.05,42385.508355657614,61.85,62.07,61.84,62.05,42385.5084
2017-01-30 14:30:00,62.06,62.11,61.98,62.0,49036.86694731471,62.06,62.11,61.98,62.0,49036.8669
2017-01-30 15:00:00,62.0,62.01,61.9,62.01,53111.36624569461,62.0,62.01,61.9,62.01,53111.3662
2017-01-30 15:30:00,62.01,62.15,61.98,62.04,240581.7068503636,62.01,62.15,61.98,62.04,240581.7069
2017-01-31 09:30:00,62.02,62.53,61.67,61.98,151560.14797805843,62.02,62.53,61.67,61.98,151560.148
2017-01-31 10:00:00,61.96,62.16,61.87,61.93,131238.6784028575,61.96,62.16,61.87,61.93,131238.6784
2017-01-31 10:30:00,61.96,62.04,61.67,61.76,97775.22643194284,61.96,62.04,61.67,61.76,97775.2264
2017-01-31 11:00:00,61.74,62.06,61.74,61.92,57706.3400943998,61.74,62.06,61.74,61.92,57706.3401
2017-01-31 11:30:00,61.96,61.99,61.88,61.93,52504.14593698176,61.96,61.99,61.88,61.93,52504.1459
2017-01-31 12:00:00,61.95,62.08,61.9,62.05,28330.14415103968,61.95,62.08,61.9,62.05,28330.1442
2017-01-31 12:30:00,62.05,62.1,61.98,61.98,56828.677127184594,62.05,62.1,61.98,61.98,56828.6771
2017-01-31 13:00:00,62.0,62.18,62.0,62.14,70478.37734404899,62.0,62.18,62.0,62.14,70478.3773
2017-01-31 13:30:00,62.14,62.2,62.1,62.2,80765.40375047838,62.14,62.2,62.1,62.2,80765.4038
2017-01-31 14:00:00,62.19,62.46,62.18,62.43,40280.64804184208,62.19,62.46,62.18,62.43,40280.648
2017-01-31 14:30:00,62.43,62.52,62.33,62.45,22821.78849343029,62.43,62.52,62.33,62.45,22821.7885
2017-01-31 15:00:00,62.45,62.61,62.41,62.6,45962.49521622656,62.45,62.61,62.41,62.6,45962.4952
2017-01-31 15:30:00,62.6,62.69,62.56,62.66,102451.84334736574,62.6,62.69,62.56,62.66,102451.8433
2017-02-01 09:30:00,62.71,62.87,62.07,62.54,119446.35795382064,62.71,62.87,62.07,62.54,119446.358
2017-02-01 10:00:00,62.55,62.55,62.26,62.36,82505.42160989923,62.55,62.55,62.26,62.36,82505.4216
2017-02-01 10:30:00,62.34,62.58,62.25,62.44,62109.9630054854,62.34,62.58,62.25,62.44,62109.963
2017-02-01 11:00:00,62.44,62.6,62.32,62.51,85564.48526597781,62.44,62.6,62.32,62.51,85564.4853
2017-02-01 11:30:00,62.52,62.64,62.41,62.43,36502.10486031382,62.52,62.64,62.41,62.43,36502.1049
2017-02-01 12:00:00,62.43,62.48,62.32,62.48,48618.44623038653,62.43,62.48,62.32,62.48,48618.4462
2017-02-01 12:30:00,62.48,62.63,62.47,62.62,21518.05077178212,62.48,62.63,62.47,62.62,21518.0508
2017-02-01 13:00:00,62.63,62.65,62.52,62.53,24523.53616532721,62.63,62.65,62.52,62.53,24523.5362
2017-02-01 13:30:00,62.54,62.54,62.37,62.37,17346.60033167496,62.54,62.54,62.37,62.37,17346.6003
2017-02-01 14:00:00,62.41,62.55,62.36,62.5,44245.43946932007,62.41,62.55,62.36,62.5,44245.4395
2017-02-01 14:30:00,62.5,62.52,62.38,62.41,45635.92294935579,62.5,62.52,62.38,62.41,45635.9229
2017-02-01 15:00:00,62.42,62.51,62.38,62.49,71991.32542416124,62.42,62.51,62.38,62.49,71991.3254
2017-02-01 15:30:00,62.49,62.71,62.49,62.66,188656.71641791044,62.49,62.71,62.49,62.66,188656.7164
2017-02-02 09:30:00,62.54,62.79,62.23,62.69,39147.85049113407,62.54,62.79,62.23,62.69,39147.8505
2017-02-02 10:00:00,62.7,62.79,62.62,62.75,55083.55657609389,62.7,62.79,62.62,62.75,55083.5566
2017-02-02 10:30:00,62.78,63.07,62.72,63.07,55843.857634902415,62.78,63.07,62.72,63.07,55843.8576
2017-02-02 11:00:00,63.07,63.12,62.99,63.09,39892.84347493303,63.07,63.12,62.99,63.09,39892.8435
2017-02-02 11:30:00,63.08,63.21,63.01,63.01,52902.15588723052,63.08,63.21,63.01,63.01,52902.1559
2017-02-02 12:00:00,62.99,63.23,62.94,63.23,67215.20602117617,62.99,63.23,62.94,63.23,67215.206
2017-02-02 12:30:00,63.21,63.26,63.17,63.18,34445.72011736191,63.21,63.26,63.17,63.18,34445.7201
2017-02-02 13:00:00,63.17,63.18,63.01,63.03,42648.29697665519,63.17,63.18,63.01,63.03,42648.297
2017-02-02 13:30:00,63.03,63.19,62.99,63.13,33631.840796019904,63.03,63.19,62.99,63.13,33631.8408
2017-02-02 14:00:00,63.12,63.15,62.95,62.96,25868.095420334223,63.12,63.15,62.95,62.96,25868.0954
2017-02-02 14:30:00,62.95,63.09,62.95,63.05,40599.56627120807,62.95,63.09,62.95,63.05,40599.5663
2017-02-02 15:00:00,63.05,63.16,63.02,63.14,76555.6831228473,63.05,63.16,63.02,63.14,76555.6831
2017-02-02 15:30:00,63.14,63.24,63.06,63.19,128825.1052430157,63.14,63.24,63.06,63.19,128825.1052
2017-02-03 09:30:00,63.54,63.57,63.14,63.31,39078.96415359102,63.54,63.57,63.14,63.31,39078.9642
2017-02-03 10:00:00,63.28,63.33,63.08,63.1,27717.82115065697,63.28,63.33,63.08,63.1,27717.8212
2017-02-03 10:30:00,63.08,63.33,63.06,63.33,28133.690521750224,63.08,63.33,63.06,63.33,28133.6905
2017-02-03 11:00:00,63.33,63.55,63.31,63.55,31299.91070289578,63.33,63.55,63.31,63.55,31299.9107
2017-02-03 11:30:00,63.53,63.56,63.36,63.46,20010.20538333971,63.53,63.56,63.36,63.46,20010.2054
2017-02-03 12:00:00,63.44,63.8,63.44,63.78,44225.02870264064,63.44,63.8,63.44,63.78,44225.0287
2017-02-03 12:30:00,63.79,63.79,63.62,63.77,29340.47710167113,63.79,63.79,63.62,63.77,29340.4771
2017-02-03 13:00:00,63.75,63.77,63.61,63.72,49365.990560020415,63.75,63.77,63.61,63.72,49365.9906
2017-02-03 13:30:00,63.73,63.86,63.73,63.83,37902.79372368925,63.73,63.86,63.73,63.83,37902.7937
2017-02-03 14:00:00,63.83,63.86,63.7,63.7,33922.69422120169,63.83,63.86,63.7,63.7,33922.6942
2017-02-03 14:30:00,63.7,63.79,63.68,63.74,28677.12718458988,63.7,63.79,63.68,63.74,28677.1272
2017-02-03 15:00:00,63.73,63.79,63.72,63.75,24594.973848705195,63.73,63.79,63.72,63.75,24594.9738
2017-02-03 15:30:00,63.77,63.81,63.7,63.76,146789.1312667432,63.77,63.81,63.7,63.76,146789.1313
2017-02-06 09:30:00,63.5,63.7,63.11,63.44,57211.37900242378,63.5,63.7,63.11,63.44,57211.379
2017-02-06 10:00:00,63.42,63.66,63.34,63.64,61635.412680188805,63.42,63.66,63.34,63.64,61635.4127
2017-02-06 10:30:00,63.63,63.66,63.43,63.5,42298.76259727006,63.63,63.66,63.43,63.5,42298.7626
2017-02-06 11:00:00,63.52,63.68,63.45,63.61,69218.0125015946,63.52,63.68,63.45,63.61,69218.0125
2017-02-06 11:30:00,63.57,63.63,63.48,63.56,53833.397116979206,63.57,63.63,63.48,63.56,53833.3971
2017-02-06 12:00:00,63.56,63.56,63.44,63.5,22018.11455542799,63.56,63.56,63.44,63.5,22018.1146
2017-02-06 12:30:00,63.49,63.61,63.49,63.52,27174.38448781733,63.49,63.61,63.49,63.52,27174.3845
2017-02-06 13:00:00,63.53,63.56,63.35,63.39,40563.84742951908,63.53,63.56,63.35,63.39,40563.8474
2017-02-06 13:30:00,63.39,63.52,63.37,63.48,30702.895777522644,63.39,63.52,63.37,63.48,30702.8958
2017-02-06 14:00:00,63.47,63.54,63.44,63.45,24564.357698686057,63.47,63.54,63.44,63.45,24564.3577
2017-02-06 14:30:00,63.46,63.63,63.46,63.61,72624.05919122338,63.46,63.63,63.46,63.61,72624.0592
2017-02-06 15:00:00,63.64,63.72,63.56,63.71,42421.227197346605,63.64,63.72,63.56,63.71,42421.2272
2017-02-06 15:30:00,63.72,63.76,63.63,63.71,130169.66449802271,63.72,63.76,63.63,63.71,130169.6645
2017-02-07 09:30:00,63.79,63.87,63.58,63.79,48888.88888888889,63.79,63.87,63.58,63.79,48888.8889
2017-02-07 10:00:00,63.8,64.09,63.76,64.05,60295.956116851645,63.8,64.09,63.76,64.05,60295.9561
2017-02-07 10:30:00,64.06,64.15,64.01,64.02,78770.25130756474,64.06,64.15,64.01,64.02,78770.2513
2017-02-07 11:00:00,64.01,64.01,63.77,63.81,80510.26916698558,64.01,64.01,63.77,63.81,80510.2692
2017-02-07 11:30:00,63.83,64.07,63.83,64.02,41653.2721010333,63.83,64.07,63.83,64.02,41653.2721
2017-02-07 12:00:00,64.01,64.19,64.0,64.16,87268.78428370965,64.01,64.19,64.0,64.16,87268.7843
2017-02-07 12:30:00,64.14,64.3,64.12,64.22,96346.47276438322,64.14,64.3,64.12,64.22,96346.4728
2017-02-07 13:00:00,64.22,64.22,64.0,64.04,135815.79283071822,64.22,64.22,64.0,64.04,135815.7928
2017-02-07 13:30:00,64.04,64.07,64.01,64.04,51708.126036484246,64.04,64.07,64.01,64.04,51708.126
2017-02-07 14:00:00,64.03,64.12,63.95,64.06,119022.8345452226,64.03,64.12,63.95,64.06,119022.8345
2017-02-07 14:30:00,64.04,64.07,64.01,64.02,68475.57086363056,64.04,64.07,64.01,64.02,68475.5709
2017-02-07 15:00:00,64.02,64.2,64.0,64.2,110549.81502742696,64.02,64.2,64.0,64.2,110549.815
2017-02-07 15:30:00,64.19,64.3,64.1,64.28,358073.73389462946,64.19,64.3,64.1,64.28,358073.7339
2017-02-08 09:30:00,64.13,64.19,63.93,64.13,65903.81426202322,64.13,64.19,63.93,64.13,65903.8143
2017-02-08 10:00:00,64.13,64.35,64.11,64.32,197543.0539609644,64.13,64.35,64.11,64.32,197543.054
2017-02-08 10:30:00,64.35,64.53,64.21,64.24,59234.59624952162,64.35,64.53,64.21,64.24,59234.5962
2017-02-08 11:00:00,64.23,64.37,64.2,64.27,135810.69013904835,64.23,64.37,64.2,64.27,135810.6901
2017-02-08 11:30:00,64.26,64.37,64.18,64.31,117065.95228983289,64.26,64.37,64.18,64.31,117065.9523
2017-02-08 12:00:00,64.3,64.47,64.22,64.26,59326.44469957903,64.3,64.47,64.22,64.26,59326.4447
2017-02-08 12:30:00,64.26,64.34,64.24,64.31,41816.558234468685,64.26,64.34,64.24,64.31,41816.5582
2017-02-08 13:00:00,64.33,64.37,64.25,64.27,23087.12846026279,64.33,64.37,64.25,64.27,23087.1285
2017-02-08 13:30:00,64.27,64.29,64.25,64.26,22969.766551856104,64.27,64.29,64.25,64.26,22969.7666
2017-02-08 14:00:00,64.25,64.34,64.24,64.29,38188.54445720118,64.25,64.34,64.24,64.29,38188.5445
2017-02-08 14:30:00,64.3,64.35,64.28,64.33,28317.387421865034,64.3,64.35,64.28,64.33,28317.3874
2017-02-08 15:00:00,64.31,64.33,64.22,64.26,272603.648424544,64.31,64.33,64.22,64.26,272603.6484
2017-02-08 15:30:00,64.24,64.26,64.05,64.13,228187.2687842837,64.24,64.26,64.05,64.13,228187.2688
2017-02-09 09:30:00,64.08,64.47,63.82,64.02,59793.34098737085,64.08,64.47,63.82,64.02,59793.341
2017-02-09 10:00:00,63.98,64.35,63.88,64.25,59961.729812476085,63.98,64.35,63.88,64.25,59961.7298
2017-02-09 10:30:00,64.26,64.32,64.04,64.13,84498.02270697794,64.26,64.32,64.04,64.13,84498.0227
2017-02-09 11:00:00,64.19,64.48,64.08,64.33,172687.84283709657,64.19,64.48,64.08,64.33,172687.8428
2017-02-09 11:30:00,64.37,64.55,64.34,64.53,145197.09146574818,64.37,64.55,64.34,64.53,145197.0915
2017-02-09 12:00:00,64.53,64.62,64.47,64.47,17196.07092741421,64.53,64.62,64.47,64.47,17196.0709
2017-02-09 12:30:00,64.47,64.51,64.37,64.41,10970.787090190075,64.47,64.51,64.37,64.41,10970.7871
2017-02-09 13:00:00,64.39,64.56,64.37,64.54,23480.03571884169,64.39,64.56,64.37,64.54,23480.0357
2017-02-09 13:30:00,64.53,64.61,64.51,64.57,15754.560530679935,64.53,64.61,64.51,64.57,15754.5605
2017-02-09 14:00:00,64.58,64.79,64.58,64.71,30034.44316877153,64.58,64.79,64.58,64.71,30034.4432
2017-02-09 14:30:00,64.73,64.86,64.71,64.79,51282.05128205128,64.73,64.86,64.71,64.79,51282.0513
2017-02-09 15:00:00,64.78,64.85,64.73,64.82,77122.0818982013,64.78,64.85,64.73,64.82,77122.0819
2017-02-09 15:30:00,64.82,64.84,64.58,64.61,146414.0834290088,64.82,64.84,64.58,64.61,146414.0834
2017-02-10 09:30:00,64.46,64.71,63.49,64.7,54808.01122592168,64.46,64.71,63.49,64.7,54808.0112
2017-02-10 10:00:00,64.66,64.77,64.62,64.68,29822.68146447251,64.66,64.77,64.62,64.68,29822.6815
2017-02-10 10:30:00,64.67,64.7,64.5,64.59,44709.78441127695,64.67,64.7,64.5,64.59,44709.7844
2017-02-10 11:00:00,64.57,64.61,64.48,64.52,54917.71909682357,64.57,64.61,64.48,64.52,54917.7191
2017-02-10 11:30:00,64.53,64.73,64.53,64.73,37828.80469447634,64.53,64.73,64.53,64.73,37828.8047
2017-02-10 12:00:00,64.73,64.75,64.65,64.68,10378.874856486796,64.73,64.75,64.65,64.68,10378.8749
2017-02-10 12:30:00,64.66,64.68,64.62,64.62,14892.205638474295,64.66,64.68,64.62,64.62,14892.2056
2017-02-10 13:00:00,64.63,64.75,64.61,64.73,17548.156652634265,64.63,64.75,64.61,64.73,17548.1567
2017-02-10 13:30:00,64.73,64.85,64.73,64.84,25033.8053323128,64.73,64.85,64.73,64.84,25033.8053
2017-02-10 14:00:00,64.84,64.95,64.82,64.95,31741.29353233831,64.84,64.95,64.82,64.95,31741.2935
2017-02-10 14:30:00,64.93,64.95,64.84,64.84,31146.829952800104,64.93,64.95,64.84,64.84,31146.83
2017-02-10 15:00:00,64.84,64.84,64.73,64.73,32414.84883275928,64.84,64.84,64.73,64.73,32414.8488
2017-02-10 15:30:00,64.72,64.78,64.65,64.71,93815.53769613472,64.72,64.78,64.65,64.71,93815.5377
2017-02-13 09:30:00,65.03,65.12,64.61,64.73,91746.39622400816,65.03,65.12,64.61,64.73,91746.3962
2017-02-13 10:00:00,64.78,64.84,64.64,64.65,115259.59943870392,64.78,64.84,64.64,64.65,115259.5994
2017-02-13 10:30:00,64.63,64.7,64.43,64.48,59076.412807756096,64.63,64.7,64.43,64.48,59076.4128
2017-02-13 11:00:00,64.5,64.61,64.49,64.49,23885.69970659523,64.5,64.61,64.49,64.49,23885.6997
2017-02-13 11:30:00,64.49,64.57,64.45,64.46,40972.06276310754,64.49,64.57,64.45,64.46,40972.0628
2017-02-13 12:00:00,64.47,64.51,64.41,64.43,40665.90126291619,64.47,64.51,64.41,64.43,40665.9013
2017-02-13 12:30:00,64.42,64.53,64.42,64.44,35058.043117744615,64.42,64.53,64.42,64.44,35058.0431
2017-02-13 13:00:00,64.43,64.59,64.41,64.59,24498.02270697793,64.43,64.59,64.41,64.59,24498.0227
2017-02-13 13:30:00,64.6,64.74,64.58,64.59,102615.12948080112,64.6,64.74,64.58,64.59,102615.1295
2017-02-13 14:00:00,64.59,64.7,64.53,64.68,26508.48322490113,64.59,64.7,64.53,64.68,26508.4832
2017-02-13 14:30:00,64.68,64.7,64.57,64.61,29531.828039290725,64.68,64.7,64.57,64.61,29531.828
2017-02-13 15:00:00,64.59,64.61,64.52,64.57,34461.02819237148,64.59,64.61,64.52,64.57,34461.0282
2017-02-13 15:30:00,64.56,64.76,64.53,64.71,214494.1956882256,64.56,64.76,64.53,64.71,214494.1957
2017-02-14 09:30:00,64.77,65.03,64.72,64.85,37721.64816940937,64.77,65.03,64.72,64.85,37721.6482
2017-02-14 10:00:00,64.86,65.06,64.84,65.06,16349.02411021814,64.86,65.06,64.84,65.06,16349.0241
2017-02-14 10:30:00,65.06,65.11,64.98,65.08,70756.47404005613,65.06,65.11,64.98,65.08,70756.474
2017-02-14 11:00:00,65.07,65.16,65.02,65.14,42668.70774333461,65.07,65.16,65.02,65.14,42668.7077
2017-02-14 11:30:00,65.09,65.15,65.02,65.12,27809.669600714376,65.09,65.15,65.02,65.12,27809.6696
2017-02-14 12:00:00,65.12,65.15,65.04,65.06,38946.29417017477,65.12,65.15,65.04,65.06,38946.2942
2017-02-14 12:30:00,65.08,65.2,65.04,65.15,59270.31509121061,65.08,65.2,65.04,65.15,59270.3151
2017-02-14 13:00:00,65.16,65.31,65.08,65.26,120867.4575838755,65.16,65.31,65.08,65.26,120867.4576
2017-02-14 13:30:00,65.26,65.33,65.2,65.24,60767.95509631331,65.26,65.33,65.2,65.24,60767.9551
2017-02-14 14:00:00,65.22,65.35,65.19,65.32,66549.30475825998,65.22,65.35,65.19,65.32,66549.3048
2017-02-14 14:30:00,65.33,65.42,65.27,65.42,93106.26355402476,65.33,65.42,65.27,65.42,93106.2636
2017-02-14 15:00:00,65.42,65.5,65.37,65.39,97012.3740272994,65.42,65.5,65.37,65.39,97012.374
2017-02-14 15:30:00,65.4,65.4,65.28,65.32,121709.40170940172,65.4,65.4,65.28,65.32,121709.4017
2017-02-15 09:30:00,65.07,65.33,64.99,65.22,106334.99170812604,65.07,65.33,64.99,65.22,106334.9917
2017-02-15 10:00:00,65.25,65.45,65.08,65.32,56701.1098354382,65.25,65.45,65.08,65.32,56701.1098
2017-02-15 10:30:00,65.31,65.49,65.22,65.37,80066.33499170814,65.31,65.49,65.22,65.37,80066.335
2017-02-15 11:00:00,65.37,65.53,65.32,65.41,104332.18522770764,65.37,65.53,65.32,65.41,104332.1852
2017-02-15 11:30:00,65.42,65.55,65.4,65.46,68018.87995917846,65.42,65.55,65.4,65.46,68018.88
2017-02-15 12:00:00,65.46,65.59,65.44,65.59,43370.32784793979,65.46,65.59,65.44,65.59,43370.3278
2017-02-15 12:30:00,65.59,65.64,65.51,65.57,58402.85750733512,65.59,65.64,65.51,65.57,58402.8575
2017-02-15 13:00:00,65.56,65.56,65.47,65.53,43880.59701492538,65.56,65.56,65.47,65.53,43880.597
2017-02-15 13:30:00,65.53,65.72,65.51,65.69,34180.3801505294,65.53,65.72,65.51,65.69,34180.3802
2017-02-15 14:00:00,65.69,65.76,65.6,65.66,45148.61589488456,65.69,65.76,65.6,65.66,45148.6159
2017-02-15 14:30:00,65.64,65.74,65.62,65.69,34853.935450950376,65.64,65.74,65.62,65.69,34853.9355
2017-02-15 15:00:00,65.7,65.78,65.66,65.77,52848.57762469703,65.7,65.78,65.66,65.77,52848.5776
2017-02-15 15:30:00,65.77,65.86,65.74,65.8,196076.03010588087,65.77,65.86,65.74,65.8,196076.0301
2017-02-16 09:30:00,65.77,65.95,65.46,65.71,51197.85686949866,65.77,65.95,65.46,65.71,51197.8569
2017-02-16 10:00:00,65.69,65.81,65.58,65.62,53499.17081260365,65.69,65.81,65.58,65.62,53499.1708
2017-02-16 10:30:00,65.65,65.65,65.31,65.44,38267.63617808394,65.65,65.65,65.31,65.44,38267.6362
2017-02-16 11:00:00,65.44,65.48,65.22,65.32,50162.01046051792,65.44,65.48,65.22,65.32,50162.0105
2017-02-16 11:30:00,65.35,65.53,65.25,65.53,41191.47850491134,65.35,65.53,65.25,65.53,41191.4785
2017-02-16 12:00:00,65.48,65.55,65.36,65.54,16374.53756856742,65.48,65.55,65.36,65.54,16374.5376
2017-02-16 12:30:00,65.52,65.53,65.4,65.49,17073.60632733767,65.52,65.53,65.4,65.49,17073.6063
2017-02-16 13:00:00,65.48,65.52,65.44,65.49,15188.161755325937,65.48,65.52,65.44,65.49,15188.1618
2017-02-16 13:30:00,65.5,65.5,65.4,65.41,24286.261002678915,65.5,65.5,65.4,65.41,24286.261
2017-02-16 14:00:00,65.42,65.46,65.29,65.32,42911.08559765277,65.42,65.46,65.29,65.32,42911.0856
2017-02-16 14:30:00,65.33,65.39,65.28,65.35,43605.05166475316,65.33,65.39,65.28,65.35,43605.0517
2017-02-16 15:00:00,65.31,65.35,65.24,65.25,66995.79027937238,65.31,65.35,65.24,65.25,66995.7903
2017-02-16 15:30:00,65.26,65.62,65.26,65.55,240558.7447378492,65.26,65.62,65.26,65.55,240558.7447
2017-02-17 09:30:00,65.24,65.75,64.87,65.58,137384.87051919888,65.24,65.75,64.87,65.58,137384.8705
2017-02-17 10:00:00,65.57,65.67,65.42,65.59,62222.22222222223,65.57,65.67,65.42,65.59,62222.2222
2017-02-17 10:30:00,65.6,65.76,65.51,65.66,384357.6986860569,65.6,65.76,65.51,65.66,384357.6987
2017-02-17 11:00:00,65.65,65.73,65.39,65.51,88942.46715142237,65.65,65.73,65.39,65.51,88942.4672
2017-02-17 11:30:00,65.5,65.61,65.39,65.6,49309.860951652,65.5,65.61,65.39,65.6,49309.861
2017-02-17 12:00:00,65.59,65.6,65.48,65.51,74537.56856741932,65.59,65.6,65.48,65.51,74537.5686
2017-02-17 12:30:00,65.52,65.67,65.5,65.67,152090.82791172343,65.52,65.67,65.5,65.67,152090.8279
2017-02-17 13:00:00,65.68,65.71,65.57,65.6,177514.9891567802,65.68,65.71,65.57,65.6,177514.9892
2017-02-17 13:30:00,65.61,65.79,65.6,65.79,113180.25258323766,65.61,65.79,65.6,65.79,113180.2526
2017-02-17 14:00:00,65.79,65.79,65.69,65.7,51305.013394565634,65.79,65.79,65.69,65.7,51305.0134
2017-02-17 14:30:00,65.7,65.72,65.59,65.65,91134.07322362548,65.7,65.72,65.59,65.65,91134.0732
2017-02-17 15:00:00,65.63,65.68,65.57,65.66,74305.39609644088,65.63,65.68,65.57,65.66,74305.3961
2017-02-17 15:30:00,65.68,65.9,65.57,65.89,299918.35693328234,65.68,65.9,65.57,65.89,299918.3569
2017-02-21 09:30:00,67.02,69.18,66.63,68.75,402546.2431432581,67.02,69.18,66.63,68.75,402546.2431
2017-02-21 10:00:00,68.75,68.81,68.28,68.51,216025.00318918232,68.75,68.81,68.28,68.51,216025.0032
2017-02-21 10:30:00,68.48,68.48,68.04,68.12,153672.66232937874,68.48,68.48,68.04,68.12,153672.6623
2017-02-21 11:00:00,68.09,68.14,67.62,67.76,129473.1470850874,68.09,68.14,67.62,67.76,129473.1471
2017-02-21 11:30:00,67.76,68.03,67.72,67.99,125618.0635285113,67.76,68.03,67.72,67.99,125618.0635
2017-02-21 12:00:00,68.0,68.14,67.69,67.73,135856.61436407705,68.0,68.14,67.69,67.73,135856.6144
2017-02-21 12:30:00,67.74,67.98,67.7,67.7,68636.30565123103,67.74,67.98,67.7,67.7,68636.3057
2017-02-21 13:00:00,67.68,67.75,67.47,67.61,110396.7342773313,67.68,67.75,67.47,67.61,110396.7343
2017-02-21 13:30:00,67.67,67.69,67.43,67.59,139734.6600331675,67.67,67.69,67.43,67.59,139734.66
2017-02-21 14:00:00,67.61,67.73,67.45,67.58,81650.72075519837,67.61,67.73,67.45,67.58,81650.7208
2017-02-21 14:30:00,67.6,68.34,67.53,68.33,203587.19224390868,67.6,68.34,67.53,68.33,203587.1922
2017-02-21 15:00:00,68.32,68.32,67.81,68.02,274397.2445464983,68.32,68.32,67.81,68.02,274397.2445
2017-02-21 15:30:00,68.02,68.04,67.72,67.82,472955.734149764,68.02,68.04,67.72,67.82,472955.7341
2017-02-22 09:30:00,67.83,68.56,67.8,67.94,155231.53463451972,67.83,68.56,67.8,67.94,155231.5346
2017-02-22 10:00:00,67.97,68.42,67.78,67.91,116581.1965811966,67.97,68.42,67.78,67.91,116581.1966
2017-02-22 10:30:00,67.96,68.05,67.73,67.98,99630.05485393543,67.96,68.05,67.73,67.98,99630.0549
2017-02-22 11:00:00,67.97,68.0,67.76,67.81,93810.43500446486,67.97,68.0,67.76,67.81,93810.435
2017-02-22 11:30:00,67.79,68.01,67.78,67.83,52152.06021176171,67.79,68.01,67.78,67.83,52152.0602
2017-02-22 12:00:00,67.8,68.0,67.8,67.95,34527.3631840796,67.8,68.0,67.8,67.95,34527.3632
2017-02-22 12:30:00,67.95,68.0,67.86,67.98,38670.74882000256,67.95,68.0,67.86,67.98,38670.7488
2017-02-22 13:00:00,67.98,68.07,67.96,68.03,42870.26406429392,67.98,68.07,67.96,68.03,42870.2641
2017-02-22 13:30:00,68.04,68.08,67.83,67.96,42826.89118510014,68.04,68.08,67.83,67.96,42826.8912
2017-02-22 14:00:00,67.98,68.06,67.87,67.89,76377.08891440235,67.98,68.06,67.87,67.89,76377.0889
2017-02-22 14:30:00,67.92,67.92,67.76,67.86,55055.491771909685,67.92,67.92,67.76,67.86,55055.4918
2017-02-22 15:00:00,67.85,68.0,67.82,67.92,80086.74575838755,67.85,68.0,67.82,67.92,80086.7458
2017-02-22 15:30:00,67.91,67.91,67.66,67.66,285612.96083684143,67.91,67.91,67.66,67.66,285612.9608
2017-02-23 09:30:00,67.75,67.89,67.57,67.63,97869.6262278352,67.75,67.89,67.57,67.63,97869.6262
2017-02-23 10:00:00,67.65,67.79,67.32,67.43,133570.60849598164,67.65,67.79,67.32,67.43,133570.6085
2017-02-23 10:30:00,67.46,67.46,67.22,67.23,90542.1609899222,67.46,67.46,67.22,67.23,90542.161
2017-02-23 11:00:00,67.23,67.49,67.23,67.41,83421.35476463835,67.23,67.49,67.23,67.41,83421.3548
2017-02-23 11:30:00,67.34,67.6,67.34,67.52,37315.98418165583,67.34,67.6,67.34,67.52,37315.9842
2017-02-23 12:00:00,67.51,67.69,67.49,67.53,106475.31572904708,67.51,67.69,67.49,67.53,106475.3157
2017-02-23 12:30:00,67.55,67.66,67.47,67.51,89503.76323510653,67.55,67.66,67.47,67.51,89503.7632
2017-02-23 13:00:00,67.51,67.55,67.45,67.54,53254.24161245057,67.51,67.55,67.45,67.54,53254.2416
2017-02-23 13:30:00,67.56,67.58,67.42,67.58,23786.19721903304,67.56,67.58,67.42,67.58,23786.1972
2017-02-23 14:00:00,67.58,67.58,67.39,67.39,55591.27439724455,67.58,67.58,67.39,67.39,55591.2744
2017-02-23 14:30:00,67.35,67.45,67.28,67.32,87957.6476591402,67.35,67.45,67.28,67.32,87957.6477
2017-02-23 15:00:00,67.36,67.45,67.26,67.33,87906.62074244164,67.36,67.45,67.26,67.33,87906.6207
2017-02-23 15:30:00,67.32,67.41,67.25,67.36,240125.01594591147,67.32,67.41,67.25,67.36,240125.0159
2017-02-24 09:30:00,67.28,67.51,67.14,67.39,74055.36420461794,67.28,67.51,67.14,67.39,74055.3642
2017-02-24 10:00:00,67.41,67.51,67.24,67.24,62758.00484755709,67.41,67.51,67.24,67.24,62758.0048
2017-02-24 10:30:00,67.25,67.31,67.05,67.21,86250.79729557341,67.25,67.31,67.05,67.21,86250.7973
2017-02-24 11:00:00,67.23,67.46,67.22,67.42,72157.16290343157,67.23,67.46,67.22,67.42,72157.1629
2017-02-24 11:30:00,67.43,67.53,67.34,67.38,42359.99489730833,67.43,67.53,67.34,67.38,42359.9949
2017-02-24 12:00:00,67.38,67.54,67.38,67.51,27044.265850236,67.38,67.54,67.38,67.51,27044.2659
2017-02-24 12:30:00,67.55,67.64,67.47,67.63,35290.215588723055,67.55,67.64,67.47,67.63,35290.2156
2017-02-24 13:00:00,67.63,67.73,67.58,67.71,44615.38461538462,67.63,67.73,67.58,67.71,44615.3846
2017-02-24 13:30:00,67.71,67.73,67.54,67.64,29756.346472764384,67.71,67.73,67.54,67.64,29756.3465
2017-02-24 14:00:00,67.68,67.82,67.65,67.82,23684.143385635925,67.68,67.82,67.65,67.82,23684.1434
2017-02-24 14:30:00,67.84,67.87,67.76,67.78,36736.82867712719,67.84,67.87,67.76,67.78,36736.8287
2017-02-24 15:00:00,67.78,67.87,67.77,67.84,53164.944508228094,67.78,67.87,67.77,67.84,53164.9445
2017-02-24 15:30:00,67.84,68.03,67.82,68.0,124174.00178594208,67.84,68.03,67.82,68.0,124174.0018
2017-02-27 09:30:00,68.07,68.12,67.87,68.03,40170.94017094017,68.07,68.12,67.87,68.03,40170.9402
2017-02-27 10:00:00,68.04,68.09,67.91,67.96,45641.02564102564,68.04,68.09,67.91,67.96,45641.0256
2017-02-27 10:30:00,67.98,68.04,67.89,68.0,70371.22081898202,67.98,68.04,67.89,68.0,70371.2208
2017-02-27 11:00:00,68.04,68.21,67.99,68.19,93851.2565378237,68.04,68.21,67.99,68.19,93851.2565
2017-02-27 11:30:00,68.19,68.32,68.11,68.11,88381.17106773824,68.19,68.32,68.11,68.11,88381.1711
2017-02-27 12:00:00,68.09,68.09,67.86,67.9,19517.795637198626,68.09,68.09,67.86,67.9,19517.7956
2017-02-27 12:30:00,67.91,68.0,67.9,67.97,16170.429901773186,67.91,68.0,67.9,67.97,16170.4299
2017-02-27 13:00:00,67.99,68.06,67.97,68.02,22056.38474295191,67.99,68.06,67.97,68.02,22056.3847
2017-02-27 13:30:00,68.07,68.07,68.01,68.06,22010.46051792321,68.07,68.07,68.01,68.06,22010.4605
2017-02-27 14:00:00,68.03,68.07,67.85,67.91,25906.365607858148,68.03,68.07,67.85,67.91,25906.3656
2017-02-27 14:30:00,67.92,67.98,67.88,67.97,21222.094654930475,67.92,67.98,67.88,67.97,21222.0947
2017-02-27 15:00:00,67.98,68.01,67.9,67.94,37183.314198239575,67.98,68.01,67.9,67.94,37183.3142
2017-02-27 15:30:00,67.96,68.06,67.94,68.02,151728.53680316368,67.96,68.06,67.94,68.02,151728.5368
2017-02-28 09:30:00,67.73,67.77,66.82,67.5,225732.87409108307,67.73,67.77,66.82,67.5,225732.8741
2017-02-28 10:00:00,67.49,67.54,67.09,67.2,209942.59471871413,67.49,67.54,67.09,67.2,209942.5947
2017-02-28 10:30:00,67.24,67.42,67.23,67.32,79989.79461666029,67.24,67.42,67.23,67.32,79989.7946
2017-02-28 11:00:00,67.29,67.53,67.29,67.36,65434.366628396485,67.29,67.53,67.29,67.36,65434.3666
2017-02-28 11:30:00,67.35,67.46,67.16,67.18,74593.69817578774,67.35,67.46,67.16,67.18,74593.6982
2017-02-28 12:00:00,67.2,67.34,67.13,67.25,73353.74410001276,67.2,67.34,67.13,67.25,73353.7441
2017-02-28 12:30:00,67.27,67.42,67.23,67.3,31797.423140706724,67.27,67.42,67.23,67.3,31797.4231
2017-02-28 13:00:00,67.28,67.38,67.27,67.33,45347.62087000893,67.28,67.38,67.27,67.33,45347.6209
2017-02-28 13:30:00,67.35,67.42,67.23,67.24,72971.04222477357,67.35,67.42,67.23,67.24,72971.0422
2017-02-28 14:00:00,67.24,67.32,67.19,67.25,90389.08023982652,67.24,67.32,67.19,67.25,90389.0802
2017-02-28 14:30:00,67.25,67.4,67.21,67.24,67368.28677127184,67.25,67.4,67.21,67.24,67368.2868
2017-02-28 15:00:00,67.23,67.31,67.18,67.22,110983.54381936471,67.23,67.31,67.18,67.22,110983.5438
2017-02-28 15:30:00,67.22,67.31,67.04,67.25,236680.6990687588,67.22,67.31,67.04,67.25,236680.6991
2017-03-01 09:30:00,67.59,67.71,67.21,67.62,61375.17540502615,67.59,67.71,67.21,67.62,61375.1754
2017-03-01 10:00:00,67.62,67.74,67.08,67.19,65528.76642428881,67.62,67.74,67.08,67.19,65528.7664
2017-03-01 10:30:00,67.24,67.42,67.17,67.42,133078.19874984055,67.24,67.42,67.17,67.42,133078.1987
2017-03-01 11:00:00,67.43,67.59,67.4,67.49,107363.184079602,67.43,67.59,67.4,67.49,107363.1841
2017-03-01 11:30:00,67.49,67.53,67.39,67.48,101974.74167623422,67.49,67.53,67.39,67.48,101974.7417
2017-03-01 12:00:00,67.49,67.53,67.41,67.42,149141.47212654675,67.49,67.53,67.41,67.42,149141.4721
2017-03-01 12:30:00,67.47,67.5,67.34,67.43,40625.07972955734,67.47,67.5,67.34,67.43,40625.0797
2017-03-01 13:00:00,67.46,67.56,67.42,67.47,38721.77573670112,67.46,67.56,67.42,67.47,38721.7757
2017-03-01 13:30:00,67.46,67.5,67.36,67.46,39364.71488710295,67.46,67.5,67.36,67.46,39364.7149
2017-03-01 14:00:00,67.47,67.51,67.42,67.48,59640.260237275164,67.47,67.51,67.42,67.48,59640.2602
2017-03-01 14:30:00,67.47,67.5,67.36,67.44,117912.99910702895,67.47,67.5,67.36,67.44,117912.9991
2017-03-01 15:00:00,67.43,67.47,67.35,67.38,125493.04758259984,67.43,67.47,67.35,67.38,125493.0476
2017-03-01 15:30:00,67.36,67.56,67.36,67.42,203168.7715269805,67.36,67.56,67.36,67.42,203168.7715
2017-03-02 09:30:00,66.98,67.26,66.69,67.26,103689.24607730578,66.98,67.26,66.69,67.26,103689.2461
2017-03-02 10:00:00,67.22,67.25,66.81,66.98,125760.93889526726,67.22,67.25,66.81,66.98,125760.9389
2017-03-02 10:30:00,66.98,67.1,66.95,66.96,90861.07921928818,66.98,67.1,66.95,66.96,90861.0792
2017-03-02 11:00:00,66.94,67.11,66.92,67.05,79512.69294552878,66.94,67.11,66.92,67.05,79512.6929
2017-03-02 11:30:00,67.03,67.03,66.87,66.94,45314.45337415487,67.03,67.03,66.87,66.94,45314.4534
2017-03-02 12:00:00,66.96,67.05,66.87,66.96,84589.87115703533,66.96,67.05,66.87,66.96,84589.8712
2017-03-02 12:30:00,66.93,67.14,66.89,67.11,52363.821916060726,66.93,67.14,66.89,67.11,52363.8219
2017-03-02 13:00:00,67.11,67.16,66.96,67.16,99645.36292894502,67.11,67.16,66.96,67.16,99645.3629
2017-03-02 13:30:00,67.11,67.2,67.0,67.03,50636.56078581452,67.11,67.2,67.0,67.03,50636.5608
2017-03-02 14:00:00,67.03,67.18,67.01,67.11,76201.04605179232,67.03,67.18,67.01,67.11,76201.0461
2017-03-02 14:30:00,67.1,67.14,67.02,67.08,83469.83033550197,67.1,67.14,67.02,67.08,83469.8303
2017-03-02 15:00:00,67.08,67.15,66.93,67.05,74091.08304630693,67.08,67.15,66.93,67.05,74091.083
2017-03-02 15:30:00,67.05,67.09,66.96,67.04,253264.4469957903,67.05,67.09,66.96,67.04,253264.447
2017-03-03 09:30:00,67.02,67.27,66.87,67.18,136226.5595101416,67.02,67.27,66.87,67.18,136226.5595
2017-03-03 10:00:00,67.15,67.36,67.05,67.07,92190.33039928562,67.15,67.36,67.05,67.07,92190.3304
2017-03-03 10:30:00,67.12,67.25,67.0,67.25,65227.70761576732,67.12,67.25,67.0,67.25,65227.7076
2017-03-03 11:00:00,67.22,67.22,66.88,66.93,41076.66794233958,67.22,67.22,66.88,66.93,41076.6679
2017-03-03 11:30:00,66.94,67.17,66.91,67.04,62770.761576731726,66.94,67.17,66.91,67.04,62770.7616
2017-03-03 12:00:00,67.03,67.09,66.96,67.02,17851.766806990687,67.03,67.09,66.96,67.02,17851.7668
2017-03-03 12:30:00,67.02,67.11,66.98,67.11,16759.790789641538,67.02,67.11,66.98,67.11,16759.7908
2017-03-03 13:00:00,67.07,67.16,66.99,67.01,24758.259982140586,67.07,67.16,66.99,67.01,24758.26
2017-03-03 13:30:00,67.02,67.11,67.01,67.09,21354.76463834673,67.02,67.11,67.01,67.09,21354.7646
2017-03-03 14:00:00,67.1,67.1,66.99,67.09,25799.20908279117,67.1,67.1,66.99,67.09,25799.2091
2017-03-03 14:30:00,67.09,67.23,67.08,67.23,17775.22643194285,67.09,67.23,67.08,67.23,17775.2264
2017-03-03 15:00:00,67.22,67.28,67.17,67.27,23156.014797805845,67.22,67.28,67.17,67.27,23156.0148
2017-03-03 15:30:00,67.26,67.34,67.18,67.25,132544.9674703406,67.26,67.34,67.18,67.25,132544.9675
2017-03-06 09:30:00,66.8,67.22,66.59,66.94,93417.52774588596,66.8,67.22,66.59,66.94,93417.5277
2017-03-06 10:00:00,66.91,67.07,66.73,66.76,76757.23944380661,66.91,67.07,66.73,66.76,76757.2394
2017-03-06 10:30:00,66.76,66.96,66.74,66.95,56542.92639367266,66.76,66.96,66.74,66.95,56542.9264
2017-03-06 11:00:00,66.95,66.98,66.79,66.81,73578.26253348641,66.95,66.98,66.79,66.81,73578.2625
2017-03-06 11:30:00,66.81,66.83,66.63,66.78,74387.03916315857,66.81,66.83,66.63,66.78,74387.0392
2017-03-06 12:00:00,66.82,66.91,66.8,66.91,17094.017094017094,66.82,66.91,66.8,66.91,17094.0171
2017-03-06 12:30:00,66.84,66.87,66.8,66.8,73606.32733767062,66.84,66.87,66.8,66.8,73606.3273
2017-03-06 13:00:00,66.8,66.91,66.79,66.88,21165.96504656206,66.8,66.91,66.79,66.88,21165.965
2017-03-06 13:30:00,66.87,66.91,66.84,66.91,33213.420079091724,66.87,66.91,66.84,66.91,33213.4201
2017-03-06 14:00:00,66.88,67.04,66.88,67.04,35889.781859931114,66.88,67.04,66.88,67.04,35889.7819
2017-03-06 14:30:00,67.04,67.13,67.02,67.06,58691.15958668198,67.04,67.13,67.02,67.06,58691.1596
2017-03-06 15:00:00,67.06,67.12,67.02,67.05,42709.52927669346,67.06,67.12,67.02,67.05,42709.5293
2017-03-06 15:30:00,67.04,67.12,66.96,66.97,113677.7650210486,67.04,67.12,66.96,66.97,113677.765
2017-03-07 09:30:00,66.82,66.82,66.58,66.8,50669.72828166858,66.82,66.82,66.58,66.8,50669.7283
2017-03-07 10:00:00,66.72,67.09,66.61,67.09,67827.52902155888,66.72,67.09,66.61,67.09,67827.529
2017-03-07 10:30:00,67.08,67.13,66.91,66.96,38252.328103074375,67.08,67.13,66.91,66.96,38252.3281
2017-03-07 11:00:00,66.94,67.06,66.87,66.93,58208.9552238806,66.94,67.06,66.87,66.93,58208.9552
2017-03-07 11:30:00,66.94,66.95,66.78,66.78,19931.113662456948,66.94,66.95,66.78,66.78,19931.1137
2017-03-07 12:00:00,66.8,66.82,66.71,66.8,21344.559255007018,66.8,66.82,66.71,66.8,21344.5593
2017-03-07 12:30:00,66.83,67.0,66.83,66.96,18971.80762852405,66.83,67.0,66.83,66.96,18971.8076
2017-03-07 13:00:00,66.98,67.09,66.95,67.07,28901.64561806353,66.98,67.09,66.95,67.07,28901.6456
2017-03-07 13:30:00,67.06,67.12,67.05,67.07,51889.27159076413,67.06,67.12,67.05,67.07,51889.2716
2017-03-07 14:00:00,67.06,67.1,67.05,67.08,47115.70353361398,67.06,67.1,67.05,67.08,47115.7035
2017-03-07 14:30:00,67.07,67.15,67.04,67.07,35331.0371220819,67.07,67.15,67.04,67.07,35331.0371
2017-03-07 15:00:00,67.07,67.16,67.04,67.06,62122.71973466004,67.07,67.16,67.04,67.06,62122.7197
2017-03-07 15:30:00,67.04,67.07,66.88,67.05,238333.9711697921,67.04,67.07,66.88,67.05,238333.9712
2017-03-08 09:30:00,67.05,67.2,66.84,67.11,36757.23944380661,67.05,67.2,66.84,67.11,36757.2394
2017-03-08 10:00:00,67.13,67.24,67.04,67.24,23189.182293659906,67.13,67.24,67.04,67.24,23189.1823
2017-03-08 10:30:00,67.27,67.37,67.19,67.23,69789.51396861846,67.27,67.37,67.19,67.23,69789.514
2017-03-08 11:00:00,67.22,67.3,67.15,67.26,60186.24824594974,67.22,67.3,67.15,67.26,60186.2482
2017-03-08 11:30:00,67.27,67.29,67.18,67.29,31253.98647786708,67.27,67.29,67.18,67.29,31253.9865
2017-03-08 12:00:00,67.29,67.33,67.22,67.29,24681.719607092746,67.29,67.33,67.22,67.29,24681.7196
2017-03-08 12:30:00,67.31,67.34,67.23,67.23,18923.332057660416,67.31,67.34,67.23,67.23,18923.3321
2017-03-08 13:00:00,67.25,67.36,67.21,67.31,17532.848577624696,67.25,67.36,67.21,67.31,17532.8486
2017-03-08 13:30:00,67.33,67.34,67.21,67.23,28536.80316366884,67.33,67.34,67.21,67.23,28536.8032
2017-03-08 14:00:00,67.26,67.26,67.15,67.22,31381.553769613474,67.26,67.26,67.15,67.22,31381.5538
2017-03-08 14:30:00,67.2,67.25,67.16,67.25,41393.03482587065,67.2,67.25,67.16,67.25,41393.0348
2017-03-08 15:00:00,67.27,67.27,67.02,67.02,78599.31113662457,67.27,67.27,67.02,67.02,78599.3111
2017-03-08 15:30:00,67.03,67.08,66.9,66.98,124893.48131139176,67.03,67.08,66.9,66.98,124893.4813
2017-03-09 09:30:00,66.98,67.27,66.91,67.27,21296.08368414339,66.98,67.27,66.91,67.27,21296.0837
2017-03-09 10:00:00,67.24,67.33,67.04,67.04,25296.593953310374,67.24,67.33,67.04,67.04,25296.594
2017-03-09 10:30:00,67.05,67.16,66.99,67.09,40250.03189182294,67.05,67.16,66.99,67.09,40250.0319
2017-03-09 11:00:00,67.09,67.1,66.9,66.9,58173.23638219161,67.09,67.1,66.9,66.9,58173.2364
2017-03-09 11:30:00,66.88,66.95,66.81,66.89,34563.08202576859,66.88,66.95,66.81,66.89,34563.082
2017-03-09 12:00:00,66.89,67.12,66.89,67.07,24934.302844750608,66.89,67.12,66.89,67.07,24934.3028
2017-03-09 12:30:00,67.07,67.21,67.02,67.15,25916.57099119786,67.07,67.21,67.02,67.15,25916.571
2017-03-09 13:00:00,67.2,67.25,67.06,67.11,20783.26317132288,67.2,67.25,67.06,67.11,20783.2632
2017-03-09 13:30:00,67.08,67.14,66.96,67.02,18300.803673938004,67.08,67.14,66.96,67.02,18300.8037
2017-03-09 14:00:00,66.99,67.01,66.8,66.94,20915.933154739127,66.99,67.01,66.8,66.94,20915.9332
2017-03-09 14:30:00,66.96,67.0,66.87,67.0,22451.84334736573,66.96,67.0,66.87,67.0,22451.8433
2017-03-09 15:00:00,67.01,67.12,67.0,67.04,22278.35183059064,67.01,67.12,67.0,67.04,22278.3518
2017-03-09 15:30:00,67.05,67.09,66.97,67.0,75958.66819747417,67.05,67.09,66.97,67.0,75958.6682
2017-03-10 09:30:00,67.28,67.48,66.81,67.46,81438.95905089936,67.28,67.48,66.81,67.46,81438.9591
2017-03-10 10:00:00,67.43,67.58,67.33,67.43,50105.88085214951,67.43,67.58,67.33,67.43,50105.8809
2017-03-10 10:30:00,67.39,67.51,67.27,67.44,50730.96058170685,67.39,67.51,67.27,67.44,50730.9606
2017-03-10 11:00:00,67.42,67.56,67.33,67.55,87141.21699196326,67.42,67.56,67.33,67.55,87141.217
2017-03-10 11:30:00,67.55,67.6,67.49,67.58,15996.938384998088,67.55,67.6,67.49,67.58,15996.9384
2017-03-10 12:00:00,67.58,67.64,67.52,67.58,29682.357443551475,67.58,67.64,67.52,67.58,29682.3574
2017-03-10 12:30:00,67.6,67.63,67.45,67.53,27278.98966704937,67.6,67.63,67.45,67.53,27278.9897
2017-03-10 13:00:00,67.5,67.54,67.31,67.44,98744.73784921548,67.5,67.54,67.31,67.44,98744.7378
2017-03-10 13:30:00,67.42,67.47,67.34,67.42,21972.190330399288,67.42,67.47,67.34,67.42,21972.1903
2017-03-10 14:00:00,67.44,67.53,67.42,67.46,76540.37504783773,67.44,67.53,67.42,67.46,76540.375
2017-03-10 14:30:00,67.46,67.52,67.36,67.51,35137.134838627375,67.46,67.52,67.36,67.51,35137.1348
2017-03-10 15:00:00,67.53,67.7,67.47,67.7,45921.67368286772,67.53,67.7,67.47,67.7,45921.6737
2017-03-10 15:30:00,67.68,67.7,67.45,67.49,216027.55453501723,67.68,67.7,67.45,67.49,216027.5545
2017-03-13 09:30:00,67.42,67.55,66.99,66.99,52884.29646638602,67.42,67.55,66.99,66.99,52884.2965
2017-03-13 10:00:00,67.02,67.23,66.98,67.07,34609.0062507973,67.02,67.23,66.98,67.07,34609.0063
2017-03-13 10:30:00,67.1,67.27,67.1,67.18,69498.66054343666,67.1,67.27,67.1,67.18,69498.6605
2017-03-13 11:00:00,67.22,67.27,67.2,67.2,19645.36292894502,67.22,67.27,67.2,67.2,19645.3629
2017-03-13 11:30:00,67.22,67.34,67.18,67.34,39140.196453629294,67.22,67.34,67.18,67.34,39140.1965
2017-03-13 12:00:00,67.38,67.41,67.34,67.37,19913.25424161245,67.38,67.41,67.34,67.37,19913.2542
2017-03-13 12:30:00,67.36,67.45,67.35,67.4,24191.86120678658,67.36,67.45,67.35,67.4,24191.8612
2017-03-13 13:00:00,67.43,67.47,67.29,67.29,27123.35757111877,67.43,67.47,67.29,67.29,27123.3576
2017-03-13 13:30:00,67.29,67.47,67.28,67.4,18754.94323255517,67.29,67.47,67.28,67.4,18754.9432
2017-03-13 14:00:00,67.41,67.42,67.27,67.36,39737.21137900242,67.41,67.42,67.27,67.36,39737.2114
2017-03-13 14:30:00,67.41,67.46,67.37,67.44,29748.6924352596,67.41,67.46,67.37,67.44,29748.6924
2017-03-13 15:00:00,67.43,67.45,67.35,67.42,52374.02729940043,67.43,67.45,67.35,67.42,52374.0273
2017-03-13 15:30:00,67.42,67.56,67.42,67.5,140311.2641918612,67.42,67.56,67.42,67.5,140311.2642
2017-03-14 09:30:00,67.45,67.45,67.08,67.27,20252.583237657866,67.45,67.45,67.08,67.27,20252.5832
2017-03-14 10:00:00,67.21,67.31,67.16,67.16,31618.82893226177,67.21,67.31,67.16,67.16,31618.8289
2017-03-14 10:30:00,67.18,67.26,66.99,67.05,27197.346600331675,67.18,67.26,66.99,67.05,27197.3466
2017-03-14 11:00:00,67.07,67.16,67.01,67.06,27847.9397882383,67.07,67.16,67.01,67.06,27847.9398
2017-03-14 11:30:00,67.1,67.18,67.03,67.13,13963.51575456053,67.1,67.18,67.03,67.13,13963.5158
2017-03-14 12:00:00,67.14,67.14,66.84,66.88,18410.511544839905,67.14,67.14,66.84,66.88,18410.5115
2017-03-14 12:30:00,66.89,66.93,66.83,66.85,20420.972062763107,66.89,66.93,66.83,66.85,20420.9721
2017-03-14 13:00:00,66.85,66.98,66.8,66.96,26786.57992090828,66.85,66.98,66.8,66.96,26786.5799
2017-03-14 13:30:00,66.96,67.02,66.91,66.97,25513.458349279244,66.96,67.02,66.91,66.97,25513.4583
2017-03-14 14:00:00,66.99,67.01,66.93,66.98,18512.56537823702,66.99,67.01,66.93,66.98,18512.5654
2017-03-14 14:30:00,67.01,67.07,66.94,67.0,26784.02857507336,67.01,67.07,66.94,67.0,26784.0286
2017-03-14 15:00:00,67.01,67.15,66.99,67.14,28835.310626355404,67.01,67.15,66.99,67.14,28835.3106
2017-03-14 15:30:00,67.16,67.18,67.07,67.12,140847.04681719607,67.16,67.18,67.07,67.12,140847.0468
2017-03-15 09:30:00,67.22,67.36,66.89,67.08,44592.42250287026,67.22,67.36,66.89,67.08,44592.4225
2017-03-15 10:00:00,67.13,67.2,67.06,67.12,27692.30769230769,67.13,67.2,67.06,67.12,27692.3077
2017-03-15 10:30:00,67.12,67.24,67.05,67.16,20612.3230003827,67.12,67.24,67.05,67.16,20612.323
2017-03-15 11:00:00,67.21,67.21,67.04,67.11,18328.86847812221,67.21,67.21,67.04,67.11,18328.8685
2017-03-15 11:30:00,67.11,67.17,67.05,67.08,10970.787090190075,67.11,67.17,67.05,67.08,10970.7871
2017-03-15 12:00:00,67.09,67.09,66.98,66.98,9184.845005740528,67.09,67.09,66.98,66.98,9184.845
2017-03-15 12:30:00,67.02,67.15,67.02,67.12,18999.872432708253,67.02,67.15,67.02,67.12,18999.8724
2017-03-15 13:00:00,67.09,67.13,67.0,67.05,13736.445975251949,67.09,67.13,67.0,67.05,13736.446
2017-03-15 13:30:00,67.07,67.12,67.02,67.04,17795.637198622273,67.07,67.12,67.02,67.04,17795.6372
2017-03-15 14:00:00,67.07,67.56,67.07,67.51,83227.45248118383,67.07,67.56,67.07,67.51,83227.4525
2017-03-15 14:30:00,67.51,67.64,67.37,67.57,35047.8377344049,67.51,67.64,67.37,67.57,35047.8377
2017-03-15 15:00:00,67.53,67.83,67.52,67.78,68401.58183441765,67.53,67.83,67.52,67.78,68401.5818
2017-03-15 15:30:00,67.8,67.86,67.67,67.7,206766.16915422888,67.8,67.86,67.67,67.7,206766.1692
2017-03-16 09:30:00,67.61,67.76,67.3,67.36,40369.94514606455,67.61,67.76,67.3,67.36,40369.9451
2017-03-16 10:00:00,67.43,67.44,66.97,67.01,40079.09172088277,67.43,67.44,66.97,67.01,40079.0917
2017-03-16 10:30:00,67.01,67.15,66.79,66.87,79867.33001658376,67.01,67.15,66.79,66.87,79867.33
2017-03-16 11:00:00,66.91,67.12,66.88,67.0,36688.35310626356,66.91,67.12,66.88,67.0,36688.3531
2017-03-16 11:30:00,66.97,67.08,66.92,67.06,30128.84296466386,66.97,67.08,66.92,67.06,30128.843
2017-03-16 12:00:00,67.05,67.07,66.93,66.94,43487.68975634647,67.05,67.07,66.93,66.94,43487.6898
2017-03-16 12:30:00,66.96,67.06,66.82,67.06,48728.15410128843,66.96,67.06,66.82,67.06,48728.1541
2017-03-16 13:00:00,67.06,67.09,66.95,66.98,42099.75762214568,67.06,67.09,66.95,66.98,42099.7576
2017-03-16 13:30:00,67.01,67.08,66.91,66.91,26431.94284985329,67.01,67.08,66.91,66.91,26431.9428
2017-03-16 14:00:00,66.92,66.95,66.7,66.77,39127.43972445465,66.92,66.95,66.7,66.77,39127.4397
2017-03-16 14:30:00,66.76,66.8,66.71,66.8,47669.34557979334,66.76,66.8,66.71,66.8,47669.3456
2017-03-16 15:00:00,66.82,66.96,66.8,66.96,51812.731215716296,66.82,66.96,66.8,66.96,51812.7312
2017-03-16 15:30:00,66.96,67.13,66.91,67.08,166314.58094144662,66.96,67.13,66.91,67.08,166314.5809
2017-03-17 09:30:00,67.11,67.42,66.78,66.78,351692.8179614747,67.11,67.42,66.78,66.78,351692.818
2017-03-17 10:00:00,66.83,66.89,66.71,66.86,38053.32312795,66.83,66.89,66.71,66.86,38053.3231
2017-03-17 10:30:00,66.91,67.02,66.85,66.95,28128.587830080367,66.91,67.02,66.85,66.95,28128.5878
2017-03-17 11:00:00,66.91,67.07,66.85,66.98,25806.86312029596,66.91,67.07,66.85,66.98,25806.8631
2017-03-17 11:30:00,66.96,66.99,66.86,66.93,68878.68350554918,66.96,66.99,66.86,66.93,68878.6835
2017-03-17 12:00:00,66.93,67.07,66.93,66.97,49248.628651613726,66.93,67.07,66.93,66.97,49248.6287
2017-03-17 12:30:00,66.96,67.03,66.93,67.0,12175.022324276057,66.96,67.03,66.93,67.0,12175.0223
2017-03-17 13:00:00,67.02,67.19,67.0,67.13,32960.836841433855,67.02,67.19,67.0,67.13,32960.8368
2017-03-17 13:30:00,67.12,67.2,67.11,67.15,24564.357698686057,67.12,67.2,67.11,67.15,24564.3577
2017-03-17 14:00:00,67.15,67.19,67.01,67.02,25674.193136879705,67.15,67.19,67.01,67.02,25674.1931
2017-03-17 14:30:00,67.02,67.1,67.02,67.07,50151.805077178215,67.02,67.1,67.02,67.07,50151.8051
2017-03-17 15:00:00,67.07,67.1,67.03,67.06,39979.58923332058,67.07,67.1,67.03,67.06,39979.5892
2017-03-17 15:30:00,67.08,67.18,66.97,67.12,389590.5089934941,67.08,67.18,66.97,67.12,389590.509
2017-03-20 09:30:00,66.97,67.29,66.62,67.29,42954.458476846536,66.97,67.29,66.62,67.29,42954.4585
2017-03-20 10:00:00,67.32,67.56,67.18,67.43,61569.07768848068,67.32,67.56,67.18,67.43,61569.0777
2017-03-20 10:30:00,67.45,67.48,67.37,67.38,58063.52851128971,67.45,67.48,67.37,67.38,58063.5285
2017-03-20 11:00:00,67.36,67.44,67.29,67.29,36157.67317259855,67.36,67.44,67.29,67.29,36157.6732
2017-03-20 11:30:00,67.26,67.44,67.25,67.43,25513.458349279244,67.26,67.44,67.25,67.43,25513.4583
2017-03-20 12:00:00,67.47,67.5,67.4,67.43,34461.02819237148,67.47,67.5,67.4,67.43,34461.0282
2017-03-20 12:30:00,67.42,67.54,67.41,67.49,32274.524811838248,67.42,67.54,67.41,67.49,32274.5248
2017-03-20 13:00:00,67.47,67.61,67.4,67.45,38425.81961984947,67.47,67.61,67.4,67.45,38425.8196
2017-03-20 13:30:00,67.43,67.45,67.23,67.27,57912.99910702896,67.43,67.45,67.23,67.27,57912.9991
2017-03-20 14:00:00,67.24,67.47,67.23,67.45,33050.13394565634,67.24,67.47,67.23,67.45,33050.1339
2017-03-20 14:30:00,67.43,67.51,67.23,67.27,29276.693455797933,67.43,67.51,67.23,67.27,29276.6935
2017-03-20 15:00:00,67.26,67.35,67.25,67.34,47776.50210486032,67.26,67.35,67.25,67.34,47776.5021
2017-03-20 15:30:00,67.34,67.36,67.17,67.2,106605.4343666284,67.34,67.36,67.17,67.2,106605.4344
2017-03-21 09:30:00,67.42,67.73,67.4,67.6,47426.96772547519,67.42,67.73,67.4,67.6,47426.9677
2017-03-21 10:00:00,67.61,67.77,67.43,67.43,88511.28970531956,67.61,67.77,67.43,67.43,88511.2897
2017-03-21 10:30:00,67.42,67.54,67.36,67.43,58259.98214057916,67.42,67.54,67.36,67.43,58259.9821
2017-03-21 11:00:00,67.47,67.61,67.24,67.24,76902.6661563975,67.47,67.61,67.24,67.24,76902.6662
2017-03-21 11:30:00,67.3,67.33,66.95,67.2,38928.43474933027,67.3,67.33,66.95,67.2,38928.4347
2017-03-21 12:00:00,67.2,67.25,67.04,67.12,28312.28473019518,67.2,67.25,67.04,67.12,28312.2847
2017-03-21 12:30:00,67.15,67.2,66.98,67.1,30312.53986477867,67.15,67.2,66.98,67.1,30312.5399
2017-03-21 13:00:00,67.1,67.21,67.05,67.19,58252.328103074375,67.1,67.21,67.05,67.19,58252.3281
2017-03-21 13:30:00,67.21,67.24,67.07,67.07,29955.351447888763,67.21,67.24,67.07,67.07,29955.3514
2017-03-21 14:00:00,67.11,67.19,67.04,67.19,73134.32835820896,67.11,67.19,67.04,67.19,73134.3284
2017-03-21 14:30:00,67.18,67.31,67.05,67.18,80352.08572522005,67.18,67.31,67.05,67.18,80352.0857
2017-03-21 15:00:00,67.18,67.22,67.05,67.08,57165.45477739508,67.18,67.22,67.05,67.08,57165.4548
2017-03-21 15:30:00,67.1,67.11,66.84,66.95,134688.09797168008,67.1,67.11,66.84,66.95,134688.098
2017-03-22 09:30:00,67.16,67.27,66.74,66.77,44135.73159841817,67.16,67.27,66.74,66.77,44135.7316
2017-03-22 10:00:00,66.77,67.05,66.56,67.05,42737.59408087767,66.77,67.05,66.56,67.05,42737.5941
2017-03-22 10:30:00,67.04,67.21,66.92,67.2,52463.32440362292,67.04,67.21,66.92,67.2,52463.3244
2017-03-22 11:00:00,67.16,67.44,67.08,67.39,33412.4250542161,67.16,67.44,67.08,67.39,33412.4251
2017-03-22 11:30:00,67.43,67.44,67.32,67.38,33892.07807118255,67.43,67.44,67.32,67.38,33892.0781
2017-03-22 12:00:00,67.42,67.52,67.28,67.33,72368.92460773059,67.42,67.52,67.28,67.33,72368.9246
2017-03-22 12:30:00,67.31,67.35,67.25,67.33,29968.1081770634,67.31,67.35,67.25,67.33,29968.1082
2017-03-22 13:00:00,67.3,67.36,67.15,67.29,29149.126164051537,67.3,67.36,67.15,67.29,29149.1262
2017-03-22 13:30:00,67.33,67.38,67.18,67.23,36706.21252710805,67.33,67.38,67.18,67.23,36706.2125
2017-03-22 14:00:00,67.26,67.28,67.18,67.23,23020.793468554664,67.26,67.28,67.18,67.23,23020.7935
2017-03-22 14:30:00,67.24,67.35,67.2,67.33,20334.22630437556,67.24,67.35,67.2,67.33,20334.2263
2017-03-22 15:00:00,67.29,67.49,67.29,67.44,35667.81477229239,67.29,67.49,67.29,67.44,35667.8148
2017-03-22 15:30:00,67.46,67.46,67.29,67.36,84232.68274014544,67.46,67.46,67.29,67.36,84232.6827
2017-03-23 09:30:00,67.34,67.42,67.22,67.25,50243.65352723562,67.34,67.42,67.22,67.25,50243.6535
2017-03-23 10:00:00,67.25,67.25,67.05,67.16,16535.27235616788,67.25,67.25,67.05,67.16,16535.2724
2017-03-23 10:30:00,67.2,67.51,67.2,67.4,18451.33307819875,67.2,67.51,67.2,67.4,18451.3331
2017-03-23 11:00:00,67.41,67.77,67.41,67.76,45970.14925373135,67.41,67.77,67.41,67.76,45970.1493
2017-03-23 11:30:00,67.73,67.83,67.72,67.81,27409.108304630696,67.73,67.83,67.72,67.81,27409.1083
2017-03-23 12:00:00,67.8,67.84,67.75,67.84,26388.56997065952,67.8,67.84,67.75,67.84,26388.57
2017-03-23 12:30:00,67.85,68.0,67.68,67.69,47125.9089169537,67.85,68.0,67.68,67.69,47125.9089
2017-03-23 13:00:00,67.64,67.66,67.31,67.39,26676.87205000638,67.64,67.66,67.31,67.39,26676.8721
2017-03-23 13:30:00,67.41,67.62,67.41,67.57,18356.93328230641,67.41,67.62,67.41,67.57,18356.9333
2017-03-23 14:00:00,67.56,67.65,67.51,67.55,19300.93124122975,67.56,67.65,67.51,67.55,19300.9312
2017-03-23 14:30:00,67.55,67.6,67.46,67.46,21153.208317387423,67.55,67.6,67.46,67.46,21153.2083
2017-03-23 15:00:00,67.45,67.48,67.26,67.26,30330.399285623167,67.45,67.48,67.26,67.26,30330.3993
2017-03-23 15:30:00,67.24,67.3,67.12,67.2,169103.20193902284,67.24,67.3,67.12,67.2,169103.2019
2017-03-24 09:30:00,67.33,67.39,67.16,67.38,23212.14440617426,67.33,67.39,67.16,67.38,23212.1444
2017-03-24 10:00:00,67.37,67.52,67.34,67.37,18354.38193647149,67.37,67.52,67.34,67.37,18354.3819
2017-03-24 10:30:00,67.41,67.51,67.4,67.49,33606.32733767062,67.41,67.51,67.4,67.49,33606.3273
2017-03-24 11:00:00,67.51,67.57,67.4,67.45,14032.402092103584,67.51,67.57,67.4,67.45,14032.4021
2017-03-24 11:30:00,67.45,67.65,67.45,67.65,9452.73631840796,67.45,67.65,67.45,67.65,9452.7363
2017-03-24 12:00:00,67.6,67.64,67.45,67.5,28608.24084704681,67.6,67.64,67.45,67.5,28608.2408
2017-03-24 12:30:00,67.48,67.54,67.4,67.45,15841.306289067485,67.48,67.54,67.4,67.45,15841.3063
2017-03-24 13:00:00,67.44,67.44,67.22,67.22,12731.215716290344,67.44,67.44,67.22,67.22,12731.2157
2017-03-24 13:30:00,67.26,67.31,67.11,67.11,18754.94323255517,67.26,67.31,67.11,67.11,18754.9432
2017-03-24 14:00:00,67.16,67.2,67.09,67.09,16420.46179359612,67.16,67.2,67.09,67.09,16420.4618
2017-03-24 14:30:00,67.07,67.19,67.05,67.08,33802.78096696008,67.07,67.19,67.05,67.08,33802.781
2017-03-24 15:00:00,67.07,67.09,66.96,67.02,29575.2009184845,67.07,67.09,66.96,67.02,29575.2009
2017-03-24 15:30:00,67.01,67.3,66.93,67.12,151947.95254496747,67.01,67.3,66.93,67.12,151947.9525
2017-03-27 09:30:00,66.75,67.42,66.69,67.06,40535.78262533487,66.75,67.42,66.69,67.06,40535.7826
2017-03-27 10:00:00,67.01,67.07,66.8,66.96,14063.01824212272,67.01,67.07,66.8,66.96,14063.0182
2017-03-27 10:30:00,66.98,67.06,66.88,67.06,13629.289450184971,66.98,67.06,66.88,67.06,13629.2895
2017-03-27 11:00:00,67.05,67.05,66.84,66.93,21107.28409235872,67.05,67.05,66.84,66.93,21107.2841
2017-03-27 11:30:00,66.95,67.09,66.94,67.09,21783.39073861462,66.95,67.09,66.94,67.09,21783.3907
2017-03-27 12:00:00,67.08,67.17,67.06,67.09,13624.186758515118,67.08,67.17,67.06,67.09,13624.1868
2017-03-27 12:30:00,67.1,67.18,67.07,67.12,16119.402985074628,67.1,67.18,67.07,67.12,16119.403
2017-03-27 13:00:00,67.12,67.14,67.01,67.04,31636.688353106267,67.12,67.14,67.01,67.04,31636.6884
2017-03-27 13:30:00,67.08,67.09,66.96,66.99,17706.340094399795,67.08,67.09,66.96,66.99,17706.3401
2017-03-27 14:00:00,67.04,67.05,66.96,67.02,34575.83875494324,67.04,67.05,66.96,67.02,34575.8388
2017-03-27 14:30:00,67.03,67.08,66.95,67.08,12039.800995024876,67.03,67.08,66.95,67.08,12039.801
2017-03-27 15:00:00,67.09,67.19,67.07,67.13,38282.94425309351,67.09,67.19,67.07,67.13,38282.9443
2017-03-27 15:30:00,67.13,67.2,67.1,67.12,129924.73529786964,67.13,67.2,67.1,67.12,129924.7353
2017-03-28 09:30:00,67.04,67.12,66.89,66.94,50963.13305268529,67.04,67.12,66.89,66.94,50963.1331
2017-03-28 10:00:00,66.92,67.18,66.92,66.96,21686.43959688736,66.92,67.18,66.92,66.96,21686.4396
2017-03-28 10:30:00,67.0,67.01,66.87,66.87,16456.180635285113,67.0,67.01,66.87,66.87,16456.1806
2017-03-28 11:00:00,66.93,67.02,66.92,66.92,22214.56818471744,66.93,67.02,66.92,66.92,22214.5682
2017-03-28 11:30:00,66.93,67.12,66.91,67.08,16583.74792703151,66.93,67.12,66.91,67.08,16583.7479
2017-03-28 12:00:00,67.06,67.08,67.02,67.02,26447.250924862867,67.06,67.08,67.02,67.02,26447.2509
2017-03-28 12:30:00,67.05,67.05,66.95,67.04,23982.65084832249,67.05,67.05,66.95,67.04,23982.6508
2017-03-28 13:00:00,67.04,67.14,67.04,67.07,20410.7666794234,67.04,67.14,67.04,67.07,20410.7667
2017-03-28 13:30:00,67.06,67.15,67.0,67.12,87503.50810052303,67.06,67.15,67.0,67.12,87503.5081
2017-03-28 14:00:00,67.13,67.19,67.08,67.11,75282.56155121827,67.13,67.19,67.08,67.11,75282.5616
2017-03-28 14:30:00,67.1,67.16,67.08,67.09,60959.3060339329,67.1,67.16,67.08,67.09,60959.306
2017-03-28 15:00:00,67.1,67.17,67.08,67.12,95382.06403878046,67.1,67.17,67.08,67.12,95382.064
2017-03-28 15:30:00,67.11,67.24,67.06,67.07,163423.90611047327,67.11,67.24,67.06,67.07,163423.9061
2017-03-29 09:30:00,67.17,67.25,66.88,67.25,64773.56805715015,67.17,67.25,66.88,67.25,64773.5681
2017-03-29 10:00:00,67.22,67.26,67.16,67.2,35848.96032657227,67.22,67.26,67.16,67.2,35848.9603
2017-03-29 10:30:00,67.2,67.22,67.06,67.1,39140.196453629294,67.2,67.22,67.06,67.1,39140.1965
2017-03-29 11:00:00,67.1,67.11,66.89,66.9,39418.29314963643,67.1,67.11,66.89,66.9,39418.2931
2017-03-29 11:30:00,66.89,66.93,66.71,66.76,26278.86209975762,66.89,66.93,66.71,66.76,26278.8621
2017-03-29 12:00:00,66.76,66.95,66.66,66.95,38982.01301186376,66.76,66.95,66.66,66.95,38982.013
2017-03-29 12:30:00,66.98,66.98,66.85,66.86,18696.26227835183,66.98,66.98,66.85,66.86,18696.2623
2017-03-29 13:00:00,66.88,66.92,66.86,66.9,17338.946294170175,66.88,66.92,66.86,66.9,17338.9463
2017-03-29 13:30:00,66.9,66.96,66.87,66.91,19395.331037122083,66.9,66.96,66.87,66.91,19395.331
2017-03-29 14:00:00,66.89,66.95,66.86,66.9,34639.622400816435,66.89,66.95,66.86,66.9,34639.6224
2017-03-29 14:30:00,66.91,66.91,66.83,66.85,23025.89616022452,66.91,66.91,66.83,66.85,23025.8962
2017-03-29 15:00:00,66.85,67.0,66.84,67.0,64985.32976144917,66.85,67.0,66.84,67.0,64985.3298
2017-03-29 15:30:00,66.99,67.08,66.95,66.98,96976.65518561042,66.99,67.08,66.95,66.98,96976.6552
2017-03-30 09:30:00,66.8,67.03,66.75,66.97,34843.73006761067,66.8,67.03,66.75,66.97,34843.7301
2017-03-30 10:00:00,66.91,67.05,66.79,66.82,17685.929327720372,66.91,67.05,66.79,66.82,17685.9293
2017-03-30 10:30:00,66.83,66.96,66.8,66.95,23010.58808521496,66.83,66.96,66.8,66.95,23010.5881
2017-03-30 11:00:00,66.97,67.04,66.92,67.02,22760.55619339201,66.97,67.04,66.92,67.02,22760.5562
2017-03-30 11:30:00,67.02,67.04,66.89,66.93,12547.518816175534,67.02,67.04,66.89,66.93,12547.5188
2017-03-30 12:00:00,66.92,67.08,66.92,67.08,19571.37389973211,66.92,67.08,66.92,67.08,19571.3739
2017-03-30 12:30:00,67.05,67.07,66.95,67.0,8929.710422247736,67.05,67.07,66.95,67.0,8929.7104
2017-03-30 13:00:00,67.04,67.04,66.96,66.99,13800.229621125143,67.04,67.04,66.96,66.99,13800.2296
2017-03-30 13:30:00,67.0,67.04,66.98,67.0,9567.546880979717,67.0,67.04,66.98,67.0,9567.5469
2017-03-30 14:00:00,67.0,67.04,66.94,66.98,13585.916570991198,67.0,67.04,66.94,66.98,13585.9166
2017-03-30 14:30:00,66.99,66.99,66.87,66.91,11927.541778288049,66.99,66.99,66.87,66.91,11927.5418
2017-03-30 15:00:00,66.91,66.91,66.86,66.91,21752.774588595486,66.91,66.91,66.86,66.91,21752.7746
2017-03-30 15:30:00,66.92,66.98,66.89,66.94,76216.35412680189,66.92,66.98,66.89,66.94,76216.3541
2017-03-31 09:30:00,66.77,66.93,66.69,66.72,27623.42135476464,66.77,66.93,66.69,66.72,27623.4214
2017-03-31 10:00:00,66.74,66.82,66.64,66.67,30565.123102436537,66.74,66.82,66.64,66.67,30565.1231
2017-03-31 10:30:00,66.69,66.85,66.64,66.68,26855.46625845133,66.69,66.85,66.64,66.68,26855.4663
2017-03-31 11:00:00,66.67,66.77,66.62,66.66,39010.07781604797,66.67,66.77,66.62,66.66,39010.0778
2017-03-31 11:30:00,66.65,66.73,66.64,66.64,38696.26227835183,66.65,66.73,66.64,66.64,38696.2623
2017-03-31 12:00:00,66.63,66.71,66.62,66.66,23309.09554790152,66.63,66.71,66.62,66.66,23309.0955
2017-03-31 12:30:00,66.66,66.73,66.63,66.73,10304.885827273887,66.66,66.73,66.63,66.73,10304.8858
2017-03-31 13:00:00,66.72,66.73,66.62,66.64,43048.85827273887,66.72,66.73,66.62,66.64,43048.8583
2017-03-31 13:30:00,66.64,66.67,66.52,66.52,25250.66972828167,66.64,66.67,66.52,66.52,25250.6697
2017-03-31 14:00:00,66.55,66.62,66.53,66.54,24186.75851511673,66.55,66.62,66.53,66.54,24186.7585
2017-03-31 14:30:00,66.53,66.63,66.52,66.54,17206.276310753925,66.53,66.63,66.52,66.54,17206.2763
2017-03-31 15:00:00,66.55,66.67,66.54,66.65,45319.55606582473,66.55,66.67,66.54,66.65,45319.5561
2017-03-31 15:30:00,66.65,66.75,66.58,66.6,88123.48513841051,66.65,66.75,66.58,66.6,88123.4851
2017-04-03 09:30:00,66.72,67.08,66.6,66.87,64194.41255262152,66.72,67.08,66.6,66.87,64194.4126
2017-04-03 10:00:00,66.89,66.93,66.6,66.61,81982.395713739,66.89,66.93,66.6,66.61,81982.3957
2017-04-03 10:30:00,66.57,66.6,66.42,66.42,37614.49164434239,66.57,66.6,66.42,66.42,37614.4916
2017-04-03 11:00:00,66.45,66.46,66.18,66.28,70317.64255644853,66.45,66.46,66.18,66.28,70317.6426
2017-04-03 11:30:00,66.27,66.35,66.15,66.21,36027.554535017225,66.27,66.35,66.15,66.21,36027.5545
2017-04-03 12:00:00,66.22,66.25,66.14,66.24,31774.46102819237,66.22,66.25,66.14,66.24,31774.461
2017-04-03 12:30:00,66.24,66.25,66.16,66.24,20711.82548794489,66.24,66.25,66.16,66.24,20711.8255
2017-04-03 13:00:00,66.24,66.37,66.24,66.33,64597.525194540125,66.24,66.37,66.24,66.33,64597.5252
2017-04-03 13:30:00,66.32,66.36,66.29,66.33,44913.89207807119,66.32,66.36,66.29,66.33,44913.8921
2017-04-03 14:00:00,66.32,66.36,66.2,66.26,41025.64102564103,66.32,66.36,66.2,66.26,41025.641
2017-04-03 14:30:00,66.27,66.36,66.19,66.33,43814.26202321725,66.27,66.36,66.19,66.33,43814.262
2017-04-03 15:00:00,66.33,66.44,66.26,66.26,66138.53807883659,66.33,66.44,66.26,66.26,66138.5381
2017-04-03 15:30:00,66.26,66.32,66.22,66.25,199637.70889144024,66.26,66.32,66.22,66.25,199637.7089
2017-04-04 09:30:00,66.33,66.52,66.0,66.19,40137.77267508611,66.33,66.52,66.0,66.19,40137.7727
2017-04-04 10:00:00,66.22,66.35,66.15,66.18,66488.07245822171,66.22,66.35,66.15,66.18,66488.0725
2017-04-04 10:30:00,66.2,66.25,66.12,66.17,28069.906875877023,66.2,66.25,66.12,66.17,28069.9069
2017-04-04 11:00:00,66.15,66.25,66.13,66.25,32542.41612450568,66.15,66.25,66.13,66.25,32542.4161
2017-04-04 11:30:00,66.22,66.28,66.16,66.25,32912.361270570225,66.22,66.28,66.16,66.25,32912.3613
2017-04-04 12:00:00,66.23,66.25,66.1,66.1,23472.381681336905,66.23,66.25,66.1,66.1,23472.3817
2017-04-04 12:30:00,66.13,66.15,66.01,66.01,19897.946166602884,66.13,66.15,66.01,66.01,19897.9462
2017-04-04 13:00:00,66.01,66.21,66.0,66.17,57456.30820257686,66.01,66.21,66.0,66.17,57456.3082
2017-04-04 13:30:00,66.15,66.26,66.13,66.22,21028.19237147596,66.15,66.26,66.13,66.22,21028.1924
2017-04-04 14:00:00,66.22,66.25,66.18,66.19,14777.39507590254,66.22,66.25,66.18,66.19,14777.3951
2017-04-04 14:30:00,66.2,66.22,65.98,65.99,30128.84296466386,66.2,66.22,65.98,65.99,30128.843
2017-04-04 15:00:00,65.97,66.14,65.92,65.92,63875.49432325552,65.97,66.14,65.92,65.92,63875.4943
2017-04-04 15:30:00,65.93,66.22,65.92,66.21,130154.35642301316,65.93,66.22,65.92,66.21,130154.3564
2017-04-05 09:30:00,66.11,66.32,65.85,66.15,203543.8193647149,66.11,66.32,65.85,66.15,203543.8194
2017-04-05 10:00:00,66.12,66.59,66.02,66.49,169072.5857890037,66.12,66.59,66.02,66.49,169072.5858
2017-04-05 10:30:00,66.51,66.78,66.51,66.77,209309.860951652,66.51,66.78,66.51,66.77,209309.861
2017-04-05 11:00:00,66.79,66.92,66.71,66.75,33159.84181655823,66.79,66.92,66.71,66.75,33159.8418
2017-04-05 11:30:00,66.7,66.82,66.59,66.6,91157.03533613982,66.7,66.82,66.59,66.6,91157.0353
2017-04-05 12:00:00,66.62,66.63,66.47,66.57,20206.659012629163,66.62,66.63,66.47,66.57,20206.659
2017-04-05 12:30:00,66.64,66.75,66.62,66.67,9439.97958923332,66.64,66.75,66.62,66.67,9439.9796
2017-04-05 13:00:00,66.65,66.71,66.59,66.59,22291.10855976528,66.65,66.71,66.59,66.59,22291.1086
2017-04-05 13:30:00,66.63,66.66,66.55,66.56,13277.20372496492,66.63,66.66,66.55,66.56,13277.2037
2017-04-05 14:00:00,66.56,66.58,66.33,66.38,53407.32236254625,66.56,66.58,66.33,66.38,53407.3224
2017-04-05 14:30:00,66.39,66.4,66.17,66.19,22186.50338053323,66.39,66.4,66.17,66.19,22186.5034
2017-04-05 15:00:00,66.2,66.29,65.94,66.03,51950.5038908024,66.2,66.29,65.94,66.03,51950.5039
2017-04-05 15:30:00,66.01,66.04,65.88,65.93,104556.70366118128,66.01,66.04,65.88,65.93,104556.7037
2017-04-06 09:30:00,66.02,66.26,65.57,65.97,104255.64485265978,66.02,66.26,65.57,65.97,104255.6449
2017-04-06 10:00:00,65.93,66.0,65.85,65.91,53611.43002934048,65.93,66.0,65.85,65.91,53611.43
2017-04-06 10:30:00,65.96,65.96,65.69,65.78,42201.8114555428,65.96,65.96,65.69,65.78,42201.8115
2017-04-06 11:00:00,65.76,66.06,65.76,66.04,39737.21137900242,65.76,66.06,65.76,66.04,39737.2114
2017-04-06 11:30:00,66.02,66.17,65.98,66.02,63207.041714504405,66.02,66.17,65.98,66.02,63207.0417
2017-04-06 12:00:00,66.04,66.12,66.02,66.08,18122.209465493048,66.04,66.12,66.02,66.08,18122.2095
2017-04-06 12:30:00,66.07,66.08,65.97,66.02,13777.267508610792,66.07,66.08,65.97,66.02,13777.2675
2017-04-06 13:00:00,66.03,66.21,66.01,66.21,34856.486796785306,66.03,66.21,66.01,66.21,34856.4868
2017-04-06 13:30:00,66.17,66.19,66.1,66.17,19841.81655823447,66.17,66.19,66.1,66.17,19841.8166
2017-04-06 14:00:00,66.2,66.23,66.12,66.17,15389.71807628524,66.2,66.23,66.12,66.17,15389.7181
2017-04-06 14:30:00,66.18,66.24,66.05,66.05,42283.454522260494,66.18,66.24,66.05,66.05,42283.4545
2017-04-06 15:00:00,66.07,66.25,66.06,66.24,33353.74410001276,66.07,66.25,66.06,66.24,33353.7441
2017-04-06 15:30:00,66.24,66.26,66.15,66.18,145600.2041076668,66.24,66.26,66.15,66.18,145600.2041
2017-04-07 09:30:00,66.22,66.4,66.05,66.09,23880.597014925374,66.22,66.4,66.05,66.09,23880.597
2017-04-07 10:00:00,66.12,66.39,66.09,66.39,28694.98660543437,66.12,66.39,66.09,66.39,28694.9866
2017-04-07 10:30:00,66.35,66.36,66.07,66.07,17157.800739890292,66.35,66.36,66.07,66.07,17157.8007
2017-04-07 11:00:00,66.09,66.14,65.99,65.99,25607.85814517158,66.09,66.14,65.99,65.99,25607.8581
2017-04-07 11:30:00,65.97,66.0,65.73,65.77,29904.324531190203,65.97,66.0,65.73,65.77,29904.3245
2017-04-07 12:00:00,65.73,65.83,65.66,65.69,68646.51103457074,65.73,65.83,65.66,65.69,68646.511
2017-04-07 12:30:00,65.7,65.76,65.66,65.76,32644.469957902795,65.7,65.76,65.66,65.76,32644.47
2017-04-07 13:00:00,65.75,65.78,65.64,65.68,59946.42173746652,65.75,65.78,65.64,65.68,59946.4217
2017-04-07 13:30:00,65.67,65.75,65.66,65.72,60989.92218395204,65.67,65.75,65.66,65.72,60989.9222
2017-04-07 14:00:00,65.73,65.81,65.72,65.79,40816.43066717694,65.73,65.81,65.72,65.79,40816.4307
2017-04-07 14:30:00,65.78,65.82,65.72,65.73,34570.736063273376,65.78,65.82,65.72,65.73,34570.7361
2017-04-07 15:00:00,65.74,65.79,65.71,65.71,64987.8811072841,65.74,65.79,65.71,65.71,64987.8811
2017-04-07 15:30:00,65.71,65.8,65.66,65.67,103518.3059063656,65.71,65.8,65.66,65.67,103518.3059
2017-04-10 09:30:00,65.73,66.2,65.59,65.91,50605.944635795386,65.73,66.2,65.59,65.91,50605.9446
2017-04-10 10:00:00,65.95,66.09,65.85,66.09,30294.680443934176,65.95,66.09,65.85,66.09,30294.6804
2017-04-10 10:30:00,66.11,66.2,66.02,66.07,27587.70251307565,66.11,66.2,66.02,66.07,27587.7025
2017-04-10 11:00:00,66.08,66.33,66.08,66.33,43515.75456053068,66.08,66.33,66.08,66.33,43515.7546
2017-04-10 11:30:00,66.33,66.34,66.07,66.28,60568.95012118893,66.33,66.34,66.07,66.28,60568.9501
2017-04-10 12:00:00,66.28,66.3,66.07,66.18,41926.26610537058,66.28,66.3,66.07,66.18,41926.2661
2017-04-10 12:30:00,66.2,66.38,66.18,66.29,36489.34813113918,66.2,66.38,66.18,66.29,36489.3481
2017-04-10 13:00:00,66.29,66.37,66.27,66.28,18413.06289067483,66.29,66.37,66.27,66.28,18413.0629
2017-04-10 13:30:00,66.28,66.4,66.28,66.37,31057.532848577623,66.28,66.4,66.28,66.37,31057.5328
2017-04-10 14:00:00,66.37,66.41,66.15,66.16,51863.75813241485,66.37,66.41,66.15,66.16,51863.7581
2017-04-10 14:30:00,66.16,66.29,66.16,66.25,56739.38002296211,66.16,66.29,66.16,66.25,56739.38
2017-04-10 15:00:00,66.26,66.38,66.22,66.26,100653.14453374156,66.26,66.38,66.22,66.26,100653.1445
2017-04-10 15:30:00,66.26,66.26,66.13,66.21,160847.04681719607,66.26,66.26,66.13,66.21,160847.0468
2017-04-11 09:30:00,66.07,66.41,66.07,66.41,50419.696389845645,66.07,66.41,66.07,66.41,50419.6964
2017-04-11 10:00:00,66.4,66.6,66.24,66.55,62538.589105753286,66.4,66.6,66.24,66.55,62538.5891
2017-04-11 10:30:00,66.5,66.56,66.36,66.45,63564.23013139431,66.5,66.56,66.36,66.45,63564.2301
2017-04-11 11:00:00,66.42,66.53,66.37,66.41,24237.78543181528,66.42,66.53,66.37,66.41,24237.7854
2017-04-11 11:30:00,66.39,66.41,66.24,66.31,30603.39328996045,66.39,66.41,66.24,66.31,30603.3933
2017-04-11 12:00:00,66.33,66.55,66.33,66.52,33177.70123740273,66.33,66.55,66.33,66.52,33177.7012
2017-04-11 12:30:00,66.52,66.56,66.48,66.52,23597.39762724837,66.52,66.56,66.48,66.52,23597.3976
2017-04-11 13:00:00,66.52,66.6,66.46,66.51,28220.436280137776,66.52,66.6,66.46,66.51,28220.4363
2017-04-11 13:30:00,66.52,66.58,66.49,66.57,26771.27184589871,66.52,66.58,66.49,66.57,26771.2718
2017-04-11 14:00:00,66.58,66.68,66.51,66.6,42768.2102308968,66.58,66.68,66.51,66.6,42768.2102
2017-04-11 14:30:00,66.59,66.75,66.51,66.68,44416.37964026024,66.59,66.75,66.51,66.68,44416.3796
2017-04-11 15:00:00,66.68,66.71,66.51,66.56,82199.26010970787,66.68,66.71,66.51,66.56,82199.2601
2017-04-11 15:30:00,66.56,66.66,66.5,66.65,149797.16800612325,66.56,66.66,66.5,66.65,149797.168
2017-04-12 09:30:00,65.15,66.41,65.15,66.07,149674.7034060467,65.15,66.41,65.15,66.07,149674.7034
2017-04-12 10:00:00,66.07,66.37,65.94,65.98,73532.33830845772,66.07,66.37,65.94,65.98,73532.3383
2017-04-12 10:30:00,65.97,66.05,65.83,65.88,68743.462176298,65.97,66.05,65.83,65.88,68743.4622
2017-04-12 11:00:00,65.89,66.0,65.82,65.96,58068.631202959565,65.89,66.0,65.82,65.96,58068.6312
2017-04-12 11:30:00,65.93,66.05,65.91,66.04,69720.62763107539,65.93,66.05,65.91,66.04,69720.6276
2017-04-12 12:00:00,66.0,66.04,65.95,66.0,31307.56474040056,66.0,66.04,65.95,66.0,31307.5647
2017-04-12 12:30:00,65.99,66.02,65.91,66.02,45556.83122847302,65.99,66.02,65.91,66.02,45556.8312
2017-04-12 13:00:00,66.03,66.13,66.0,66.08,28937.36445975252,66.03,66.13,66.0,66.08,28937.3645
2017-04-12 13:30:00,66.07,66.22,66.03,66.19,43880.59701492538,66.07,66.22,66.03,66.19,43880.597
2017-04-12 14:00:00,66.24,66.24,66.09,66.2,44018.36969001148,66.24,66.24,66.09,66.2,44018.3697
2017-04-12 14:30:00,66.21,66.26,66.03,66.07,59887.74078326317,66.21,66.26,66.03,66.07,59887.7408
2017-04-12 15:00:00,66.09,66.11,65.93,66.02,71743.84487817324,66.09,66.11,65.93,66.02,71743.8449
2017-04-12 15:30:00,66.0,66.17,65.98,66.13,114598.80086745758,66.0,66.17,65.98,66.13,114598.8009
2017-04-13 09:30:00,66.28,66.28,65.93,66.17,30368.669473147085,66.28,66.28,65.93,66.17,30368.6695
2017-04-13 10:00:00,66.19,66.25,66.07,66.09,20346.9830335502,66.19,66.25,66.07,66.09,20346.983
2017-04-13 10:30:00,66.06,66.18,66.05,66.16,16453.629289450186,66.06,66.18,66.05,66.16,16453.6293
2017-04-13 11:00:00,66.16,66.21,66.11,66.13,23727.516264829697,66.16,66.21,66.11,66.13,23727.5163
2017-04-13 11:30:00,66.12,66.21,66.07,66.21,14287.536675596377,66.12,66.21,66.07,66.21,14287.5367
2017-04-13 12:00:00,66.2,66.2,65.97,66.01,23025.89616022452,66.2,66.2,65.97,66.01,23025.8962
2017-04-13 12:30:00,66.01,66.04,65.98,65.98,6633.499170812604,66.01,66.04,65.98,65.98,6633.4992
2017-04-13 13:00:00,65.98,65.98,65.83,65.86,16252.07296849088,65.98,65.98,65.83,65.86,16252.073
2017-04-13 13:30:00,65.88,65.91,65.75,65.81,11208.062252838372,65.88,65.91,65.75,65.81,11208.0623
2017-04-13 14:00:00,65.83,65.97,65.81,65.93,15616.787855593826,65.83,65.97,65.81,65.93,15616.7879
2017-04-13 14:30:00,65.95,65.95,65.83,65.92,22916.188289322617,65.95,65.95,65.83,65.92,22916.1883
2017-04-13 15:00:00,65.91,65.95,65.74,65.9,34315.601479780584,65.91,65.95,65.74,65.9,34315.6015
2017-04-13 15:30:00,65.89,65.94,65.77,65.79,109794.6166602883,65.89,65.94,65.77,65.79,109794.6167
2017-04-17 09:30:00,65.96,66.33,65.69,66.04,21655.823446868224,65.96,66.33,65.69,66.04,21655.8234
2017-04-17 10:00:00,66.03,66.11,65.88,65.88,32529.65939533104,66.03,66.11,65.88,65.88,32529.6594
2017-04-17 10:30:00,65.9,65.94,65.78,65.89,54131.904579665774,65.9,65.94,65.78,65.89,54131.9046
2017-04-17 11:00:00,65.92,66.06,65.92,65.97,22962.11251435132,65.92,66.06,65.92,65.97,22962.1125
2017-04-17 11:30:00,65.97,65.98,65.91,65.91,32843.47493302717,65.97,65.98,65.91,65.91,32843.4749
2017-04-17 12:00:00,65.93,66.03,65.93,66.02,15706.084959816304,65.93,66.03,65.93,66.02,15706.085
2017-04-17 12:30:00,66.03,66.06,65.99,66.02,7118.254879448909,66.03,66.06,65.99,66.02,7118.2549
2017-04-17 13:00:00,66.02,66.04,65.94,65.94,16150.019135093762,66.02,66.04,65.94,65.94,16150.0191
2017-04-17 13:30:00,65.98,66.09,65.98,66.06,14315.601479780586,65.98,66.09,65.98,66.06,14315.6015
2017-04-17 14:00:00,66.04,66.11,66.02,66.08,19747.41676234213,66.04,66.11,66.02,66.08,19747.4168
2017-04-17 14:30:00,66.09,66.13,66.07,66.09,24161.24505676745,66.09,66.13,66.07,66.09,24161.2451
2017-04-17 15:00:00,66.09,66.18,66.01,66.18,43449.41956882256,66.09,66.18,66.01,66.18,43449.4196
2017-04-17 15:30:00,66.13,66.2,66.07,66.17,84814.389590509,66.13,66.2,66.07,66.17,84814.3896
2017-04-18 09:30:00,66.02,66.03,65.66,65.86,45013.394565633374,66.02,66.03,65.66,65.86,45013.3946
2017-04-18 10:00:00,65.86,65.86,65.65,65.66,32353.61653272101,65.86,65.86,65.65,65.66,32353.6165
2017-04-18 10:30:00,65.65,65.8,65.61,65.71,29792.06531445337,65.65,65.8,65.61,65.71,29792.0653
2017-04-18 11:00:00,65.69,65.8,65.63,65.68,31636.688353106267,65.69,65.8,65.63,65.68,31636.6884
2017-04-18 11:30:00,65.67,65.69,65.51,65.53,40977.165454777394,65.67,65.69,65.51,65.53,40977.1655
2017-04-18 12:00:00,65.5,65.53,65.37,65.46,26516.13726240592,65.5,65.53,65.37,65.46,26516.1373
2017-04-18 12:30:00,65.46,65.55,65.45,65.48,25110.34570736064,65.46,65.55,65.45,65.48,25110.3457
2017-04-18 13:00:00,65.49,65.64,65.47,65.63,23829.570098226817,65.49,65.64,65.47,65.63,23829.5701
2017-04-18 13:30:00,65.58,65.67,65.57,65.66,26049.24097461411,65.58,65.67,65.57,65.66,26049.241
2017-04-18 14:00:00,65.67,65.68,65.62,65.68,36221.45681847174,65.67,65.68,65.62,65.68,36221.4568
2017-04-18 14:30:00,65.67,65.68,65.57,65.57,51021.81400688864,65.67,65.68,65.57,65.57,51021.814
2017-04-18 15:00:00,65.59,65.69,65.55,65.67,48251.05243015691,65.59,65.69,65.55,65.67,48251.0524
2017-04-18 15:30:00,65.67,65.81,65.61,65.73,102212.01683888253,65.67,65.81,65.61,65.73,102212.0168
2017-04-19 09:30:00,65.99,66.1,65.4,66.01,16976.65518561041,65.99,66.1,65.4,66.01,16976.6552
2017-04-19 10:00:00,65.95,66.1,65.94,65.94,31723.43411149381,65.95,66.1,65.94,65.94,31723.4341
2017-04-19 10:30:00,66.0,66.05,65.91,65.97,26730.450312539862,66.0,66.05,65.91,65.97,26730.4503
2017-04-19 11:00:00,66.0,66.16,66.0,66.12,17981.885444572014,66.0,66.16,66.0,66.12,17981.8854
2017-04-19 11:30:00,66.11,66.18,66.01,66.14,15438.193647148872,66.11,66.18,66.01,66.14,15438.1936
2017-04-19 12:00:00,66.15,66.18,65.92,65.93,26090.06250797296,66.15,66.18,65.92,65.93,26090.0625
2017-04-19 12:30:00,65.94,65.96,65.75,65.75,33869.1159586682,65.94,65.96,65.75,65.75,33869.116
2017-04-19 13:00:00,65.76,65.78,65.7,65.78,14032.402092103584,65.76,65.78,65.7,65.78,14032.4021
2017-04-19 13:30:00,65.75,65.86,65.75,65.84,17083.811710677383,65.75,65.86,65.75,65.84,17083.8117
2017-04-19 14:00:00,65.82,65.88,65.81,65.85,41446.61308840413,65.82,65.88,65.81,65.85,41446.6131
2017-04-19 14:30:00,65.83,65.87,65.75,65.8,34537.56856741932,65.83,65.87,65.75,65.8,34537.5686
2017-04-19 15:00:00,65.77,65.86,65.75,65.79,41030.743717310885,65.77,65.86,65.75,65.79,41030.7437
2017-04-19 15:30:00,65.73,65.88,65.66,65.82,124196.96389845644,65.73,65.88,65.66,65.82,124196.9639
2017-04-20 09:30:00,65.91,65.91,65.6,65.64,109848.1949228218,65.91,65.91,65.6,65.64,109848.1949
2017-04-20 10:00:00,65.67,66.0,65.66,65.75,175144.78887613217,65.67,66.0,65.66,65.75,175144.7889
2017-04-20 10:30:00,65.75,65.75,65.43,65.57,46329.88901645618,65.75,65.75,65.43,65.57,46329.889
2017-04-20 11:00:00,65.6,65.63,65.5,65.62,59351.95815792831,65.6,65.63,65.5,65.62,59351.9582
2017-04-20 11:30:00,65.62,65.74,65.56,65.73,93958.41306289069,65.62,65.74,65.56,65.73,93958.4131
2017-04-20 12:00:00,65.77,65.91,65.76,65.86,40548.53935450951,65.77,65.91,65.76,65.86,40548.5394
2017-04-20 12:30:00,65.89,66.06,65.87,66.05,23255.517285368034,65.89,66.06,65.87,66.05,23255.5173
2017-04-20 13:00:00,66.06,66.31,66.06,66.29,27870.901900752648,66.06,66.31,66.06,66.29,27870.9019
2017-04-20 13:30:00,66.27,66.38,66.27,66.36,65194.54011991325,66.27,66.38,66.27,66.36,65194.5401
2017-04-20 14:00:00,66.35,66.37,66.26,66.37,46176.80826636051,66.35,66.37,66.26,66.37,46176.8083
2017-04-20 14:30:00,66.36,66.39,66.3,66.36,67148.87102946805,66.36,66.39,66.3,66.36,67148.871
2017-04-20 15:00:00,66.34,66.38,66.29,66.38,83931.62393162394,66.34,66.38,66.29,66.38,83931.6239
2017-04-20 15:30:00,66.38,66.54,66.37,66.39,158568.69498660543,66.38,66.54,66.37,66.39,158568.695
2017-04-21 09:30:00,66.46,66.58,66.08,66.27,72317.89769103202,66.46,66.58,66.08,66.27,72317.8977
2017-04-21 10:00:00,66.29,66.29,66.04,66.05,30128.84296466386,66.29,66.29,66.04,66.05,30128.843
2017-04-21 10:30:00,66.05,66.05,65.84,65.89,82520.72968490879,66.05,66.05,65.84,65.89,82520.7297
2017-04-21 11:00:00,65.89,65.95,65.8,65.93,17094.017094017094,65.89,65.95,65.8,65.93,17094.0171
2017-04-21 11:30:00,65.95,65.98,65.9,65.91,16068.376068376068,65.95,65.98,65.9,65.91,16068.3761
2017-04-21 12:00:00,65.91,65.94,65.79,65.83,12501.59459114683,65.91,65.94,65.79,65.83,12501.5946
2017-04-21 12:30:00,65.79,65.87,65.74,65.87,13011.863758132416,65.79,65.87,65.74,65.87,13011.8638
2017-04-21 13:00:00,65.84,65.85,65.7,65.79,51534.63451970915,65.84,65.85,65.7,65.79,51534.6345
2017-04-21 13:30:00,65.77,65.8,65.7,65.8,18219.16060722031,65.77,65.8,65.7,65.8,18219.1606
2017-04-21 14:00:00,65.81,65.89,65.79,65.87,18384.998086490625,65.81,65.89,65.79,65.87,18384.9981
2017-04-21 14:30:00,65.86,65.92,65.81,65.92,21831.86630947825,65.86,65.92,65.81,65.92,21831.8663
2017-04-21 15:00:00,65.92,65.93,65.73,65.82,49057.27771399413,65.92,65.93,65.73,65.82,49057.2777
2017-04-21 15:30:00,65.83,65.94,65.77,65.91,97890.0369945146,65.83,65.94,65.77,65.91,97890.037
2017-04-24 09:30:00,66.62,66.62,66.05,66.18,123041.2042352341,66.62,66.62,66.05,66.18,123041.2042
2017-04-24 10:00:00,66.16,66.5,66.07,66.5,83878.04566909045,66.16,66.5,66.07,66.5,83878.0457
2017-04-24 10:30:00,66.5,66.61,66.42,66.52,40204.10766679423,66.5,66.61,66.42,66.52,40204.1077
2017-04-24 11:00:00,66.53,66.53,66.38,66.38,22196.708763872943,66.53,66.53,66.38,66.38,22196.7088
2017-04-24 11:30:00,66.41,66.46,66.33,66.35,25564.485265977804,66.41,66.46,66.33,66.35,25564.4853
2017-04-24 12:00:00,66.35,66.44,66.34,66.4,15619.339201428756,66.35,66.44,66.34,66.4,15619.3392
2017-04-24 12:30:00,66.41,66.43,66.36,66.4,20943.997958923333,66.41,66.43,66.36,66.4,20943.998
2017-04-24 13:00:00,66.42,66.46,66.38,66.44,53172.59854573288,66.42,66.46,66.38,66.44,53172.5985
2017-04-24 13:30:00,66.46,66.59,66.44,66.58,17035.336139813753,66.46,66.59,66.44,66.58,17035.3361
2017-04-24 14:00:00,66.59,66.71,66.57,66.62,23875.49432325552,66.59,66.71,66.57,66.62,23875.4943
2017-04-24 14:30:00,66.6,66.66,66.57,66.6,20778.16047965302,66.6,66.66,66.57,66.6,20778.1605
2017-04-24 15:00:00,66.58,66.69,66.54,66.58,31197.85686949866,66.58,66.69,66.54,66.58,31197.8569
2017-04-24 15:30:00,66.62,66.67,66.46,66.55,111317.77012374028,66.62,66.67,66.46,66.55,111317.7701
2017-04-25 09:30:00,66.71,66.87,66.49,66.64,116150.01913509375,66.71,66.87,66.49,66.64,116150.0191
2017-04-25 10:00:00,66.68,67.02,66.63,66.96,56109.19760173492,66.68,67.02,66.63,66.96,56109.1976
2017-04-25 10:30:00,66.96,66.96,66.72,66.8,102250.28702640644,66.96,66.96,66.72,66.8,102250.287
2017-04-25 11:00:00,66.8,66.87,66.76,66.8,115489.22056384744,66.8,66.87,66.76,66.8,115489.2206
2017-04-25 11:30:00,66.8,66.82,66.73,66.76,35042.73504273505,66.8,66.82,66.73,66.76,35042.735
2017-04-25 12:00:00,66.79,66.8,66.73,66.74,34443.16877152698,66.79,66.8,66.73,66.74,34443.1688
2017-04-25 12:30:00,66.75,66.77,66.69,66.75,38966.70493685419,66.75,66.77,66.69,66.75,38966.7049
2017-04-25 13:00:00,66.74,66.81,66.74,66.79,36647.53157290471,66.74,66.81,66.74,66.79,36647.5316
2017-04-25 13:30:00,66.8,66.9,66.77,66.89,24059.19122337033,66.8,66.9,66.77,66.89,24059.1912
2017-04-25 14:00:00,66.89,66.91,66.77,66.81,29447.633626738105,66.89,66.91,66.77,66.81,29447.6336
2017-04-25 14:30:00,66.8,66.81,66.72,66.73,42699.32389335374,66.8,66.81,66.72,66.73,42699.3239
2017-04-25 15:00:00,66.75,66.87,66.74,66.83,32731.215716290342,66.75,66.87,66.74,66.83,32731.2157
2017-04-25 15:30:00,66.83,66.84,66.67,66.71,109547.1361143003,66.83,66.84,66.67,66.71,109547.1361
2017-04-26 09:30:00,66.77,67.14,66.71,67.06,47360.63273376707,66.77,67.14,66.71,67.06,47360.6327
2017-04-26 10:00:00,67.09,67.24,67.0,67.23,38311.00905727772,67.09,67.24,67.0,67.23,38311.0091
2017-04-26 10:30:00,67.25,67.25,67.08,67.23,40864.90623804057,67.25,67.25,67.08,67.23,40864.9062
2017-04-26 11:00:00,67.23,67.23,67.02,67.08,43041.20423523409,67.23,67.23,67.02,67.08,43041.2042
2017-04-26 11:30:00,67.06,67.09,66.91,66.95,27590.25385891057,67.06,67.09,66.91,66.95,27590.2539
2017-04-26 12:00:00,66.93,67.31,66.93,67.31,62337.032784793984,66.93,67.31,66.93,67.31,62337.0328
2017-04-26 12:30:00,67.31,67.43,67.26,67.42,72501.59459114683,67.31,67.43,67.26,67.42,72501.5946
2017-04-26 13:00:00,67.41,67.59,67.41,67.48,65526.21507845389,67.41,67.59,67.41,67.48,65526.2151
2017-04-26 13:30:00,67.46,67.48,67.34,67.37,62097.20627631075,67.46,67.48,67.34,67.37,62097.2063
2017-04-26 14:00:00,67.36,67.47,67.33,67.41,72833.26954968747,67.36,67.47,67.33,67.41,72833.2695
2017-04-26 14:30:00,67.41,67.8,67.41,67.72,135129.4808011226,67.41,67.8,67.41,67.72,135129.4808
2017-04-26 15:00:00,67.71,67.95,67.67,67.94,160163.28613343538,67.71,67.95,67.67,67.94,160163.2861
2017-04-26 15:30:00,67.93,67.94,67.74,67.92,313657.3542543692,67.93,67.94,67.74,67.92,313657.3543
2017-04-27 09:30:00,67.99,68.16,67.9,68.15,63429.00880214314,67.99,68.16,67.9,68.15,63429.0088
2017-04-27 10:00:00,68.14,68.18,68.05,68.14,70917.20882765659,68.14,68.18,68.05,68.14,70917.2088
2017-04-27 10:30:00,68.12,68.38,68.11,68.36,55093.76195943361,68.12,68.38,68.11,68.36,55093.762
2017-04-27 11:00:00,68.34,68.37,68.25,68.37,34037.504783773446,68.34,68.37,68.25,68.37,34037.5048
2017-04-27 11:30:00,68.35,68.35,68.25,68.31,38364.5873198112,68.35,68.35,68.25,68.31,38364.5873
2017-04-27 12:00:00,68.32,68.34,68.24,68.27,22158.438576349025,68.32,68.34,68.24,68.27,22158.4386
2017-04-27 12:30:00,68.26,68.38,68.25,68.38,19214.1854828422,68.26,68.38,68.25,68.38,19214.1855
2017-04-27 13:00:00,68.38,68.47,68.36,68.37,36206.14874346218,68.38,68.47,68.36,68.37,36206.1487
2017-04-27 13:30:00,68.37,68.42,68.31,68.33,29049.62367648935,68.37,68.42,68.31,68.33,29049.6237
2017-04-27 14:00:00,68.34,68.35,68.28,68.33,53958.41306289068,68.34,68.35,68.28,68.33,53958.4131
2017-04-27 14:30:00,68.34,68.39,68.31,68.33,40165.83747927032,68.34,68.39,68.31,68.33,40165.8375
2017-04-27 15:00:00,68.32,68.32,68.21,68.21,60380.150529404265,68.32,68.32,68.21,68.21,60380.1505
2017-04-27 15:30:00,68.2,68.28,68.12,68.27,124194.4125526215,68.2,68.28,68.12,68.27,124194.4126
2017-04-28 09:30:00,68.11,68.37,68.0,68.01,35588.72305140962,68.11,68.37,68.0,68.01,35588.7231
2017-04-28 10:00:00,68.02,68.11,67.98,68.1,39964.28115831101,68.02,68.11,67.98,68.1,39964.2812
2017-04-28 10:30:00,68.1,68.21,68.04,68.17,36525.06697282817,68.1,68.21,68.04,68.17,36525.067
2017-04-28 11:00:00,68.14,68.14,68.07,68.1,26842.709529276694,68.14,68.14,68.07,68.1,26842.7095
2017-04-28 11:30:00,68.1,68.1,67.99,68.09,19966.83250414594,68.1,68.1,67.99,68.09,19966.8325
2017-04-28 12:00:00,68.07,68.27,68.06,68.21,24954.71361143003,68.07,68.27,68.06,68.21,24954.7136
2017-04-28 12:30:00,68.21,68.21,68.13,68.14,18752.391886720245,68.21,68.21,68.13,68.14,18752.3919
2017-04-28 13:00:00,68.13,68.19,68.11,68.18,26773.82319173364,68.13,68.19,68.11,68.18,26773.8232
2017-04-28 13:30:00,68.2,68.35,68.2,68.33,28146.447250924863,68.2,68.35,68.2,68.33,28146.4473
2017-04-28 14:00:00,68.34,68.34,68.0,68.08,63671.38665646128,68.34,68.34,68.0,68.08,63671.3867
2017-04-28 14:30:00,68.09,68.13,68.07,68.07,38448.78173236382,68.09,68.13,68.07,68.07,38448.7817
2017-04-28 15:00:00,68.1,68.11,67.96,67.98,45597.652761831865,68.1,68.11,67.96,67.98,45597.6528
2017-04-28 15:30:00,67.99,68.18,67.9,68.09,148128.5878300804,67.99,68.18,67.9,68.09,148128.5878
2017-05-01 09:30:00,68.14,68.23,67.99,67.99,33343.53871667304,68.14,68.23,67.99,67.99,33343.5387
2017-05-01 10:00:00,67.96,68.02,67.82,68.0,28891.440234723817,67.96,68.02,67.82,68.0,28891.4402
2017-05-01 10:30:00,67.94,68.02,67.92,67.92,16328.613343538718,67.94,68.02,67.92,67.92,16328.6133
2017-05-01 11:00:00,67.95,67.98,67.85,67.96,20691.414721265468,67.95,67.98,67.85,67.96,20691.4147
2017-05-01 11:30:00,67.93,67.97,67.87,67.9,27988.263809159333,67.93,67.97,67.87,67.9,27988.2638
2017-05-01 12:00:00,67.91,67.92,67.83,67.84,15052.940426074756,67.91,67.92,67.83,67.84,15052.9404
2017-05-01 12:30:00,67.85,67.85,67.71,67.76,26592.67763745376,67.85,67.85,67.71,67.76,26592.6776
2017-05-01 13:00:00,67.8,67.82,67.76,67.81,12154.611557596632,67.8,67.82,67.76,67.81,12154.6116
2017-05-01 13:30:00,67.8,67.99,67.8,67.93,23923.96989411915,67.8,67.99,67.8,67.93,23923.9699
2017-05-01 14:00:00,67.96,67.97,67.84,67.92,24452.09848194923,67.96,67.97,67.84,67.92,24452.0985
2017-05-01 14:30:00,67.89,68.07,67.89,68.06,41234.85138410512,67.89,68.07,67.89,68.06,41234.8514
2017-05-01 15:00:00,68.07,68.19,68.07,68.12,35313.17770123741,68.07,68.19,68.07,68.12,35313.1777
2017-05-01 15:30:00,68.12,68.13,68.04,68.05,76343.92141854829,68.12,68.13,68.04,68.05,76343.9214
2017-05-02 09:30:00,68.01,68.58,68.01,68.18,49924.73529786963,68.01,68.58,68.01,68.18,49924.7353
2017-05-02 10:00:00,68.12,68.23,68.07,68.21,20436.28013777268,68.12,68.23,68.07,68.21,20436.2801
2017-05-02 10:30:00,68.25,68.39,68.18,68.39,26847.81222094655,68.25,68.39,68.18,68.39,26847.8122
2017-05-02 11:00:00,68.38,68.41,68.14,68.15,34989.15678020156,68.38,68.41,68.14,68.15,34989.1568
2017-05-02 11:30:00,68.15,68.3,68.15,68.29,15180.507717821152,68.15,68.3,68.15,68.29,15180.5077
2017-05-02 12:00:00,68.29,68.37,68.29,68.34,14833.524684270951,68.29,68.37,68.29,68.34,14833.5247
2017-05-02 12:30:00,68.35,68.46,68.35,68.44,13596.12195433091,68.35,68.46,68.35,68.44,13596.122
2017-05-02 13:00:00,68.44,68.46,68.34,68.46,28023.982650848324,68.44,68.46,68.34,68.46,28023.9827
2017-05-02 13:30:00,68.49,68.56,68.45,68.49,27388.69753795127,68.49,68.56,68.45,68.49,27388.6975
2017-05-02 14:00:00,68.5,68.69,68.49,68.69,35994.38703916316,68.5,68.69,68.49,68.69,35994.387
2017-05-02 14:30:00,68.65,68.66,68.57,68.65,52213.29251179998,68.65,68.66,68.57,68.65,52213.2925
2017-05-02 15:00:00,68.63,68.74,68.6,68.69,53445.59255007016,68.63,68.74,68.6,68.69,53445.5926
2017-05-02 15:30:00,68.69,68.84,68.67,68.75,127202.44929200152,68.69,68.84,68.67,68.75,127202.4493
2017-05-03 09:30:00,68.69,68.95,68.66,68.94,63541.26801887997,68.69,68.95,68.66,68.94,63541.268
2017-05-03 10:00:00,68.96,69.1,68.74,68.93,130026.78913126676,68.96,69.1,68.74,68.93,130026.7891
2017-05-03 10:30:00,68.92,69.02,68.72,68.81,122426.32988901646,68.92,69.02,68.72,68.81,122426.3299
2017-05-03 11:00:00,68.82,68.92,68.73,68.84,56252.07296849088,68.82,68.92,68.73,68.84,56252.073
2017-05-03 11:30:00,68.83,68.95,68.77,68.86,88090.31764255646,68.83,68.95,68.77,68.86,88090.3176
2017-05-03 12:00:00,68.85,69.01,68.85,68.94,36213.80278096696,68.85,69.01,68.85,68.94,36213.8028
2017-05-03 12:30:00,68.93,68.95,68.78,68.85,46337.543053960966,68.93,68.95,68.78,68.85,46337.5431
2017-05-03 13:00:00,68.83,68.99,68.81,68.88,37948.71794871795,68.83,68.99,68.81,68.88,37948.7179
2017-05-03 13:30:00,68.88,68.92,68.83,68.91,34504.401071565255,68.88,68.92,68.83,68.91,34504.4011
2017-05-03 14:00:00,68.92,68.99,68.86,68.9,46924.35259599439,68.92,68.99,68.86,68.9,46924.3526
2017-05-03 14:30:00,68.92,68.93,68.77,68.82,63921.41854828422,68.92,68.93,68.77,68.82,63921.4185
2017-05-03 15:00:00,68.83,69.02,68.81,68.83,59665.77369562445,68.83,69.02,68.81,68.83,59665.7737
2017-05-03 15:30:00,68.87,68.94,68.84,68.86,94685.54662584512,68.87,68.94,68.84,68.86,94685.5466
2017-05-04 09:30:00,69.05,69.2,68.88,69.16,38313.56040311264,69.05,69.2,68.88,69.16,38313.5604
2017-05-04 10:00:00,69.14,69.2,69.1,69.2,16359.229493557852,69.14,69.2,69.1,69.2,16359.2295
2017-05-04 10:30:00,69.21,69.29,69.16,69.25,23941.829314963645,69.21,69.29,69.16,69.25,23941.8293
2017-05-04 11:00:00,69.21,69.34,69.17,69.25,25334.86414083429,69.21,69.34,69.17,69.25,25334.8641
2017-05-04 11:30:00,69.26,69.56,69.23,69.41,29955.351447888763,69.26,69.56,69.23,69.41,29955.3514
2017-05-04 12:00:00,69.38,69.51,69.25,69.51,50873.835948462816,69.38,69.51,69.25,69.51,50873.8359
2017-05-04 12:30:00,69.55,69.59,69.45,69.55,33810.43500446486,69.55,69.59,69.45,69.55,33810.435
2017-05-04 13:00:00,69.56,69.56,69.41,69.48,37017.47671896926,69.56,69.56,69.41,69.48,37017.4767
2017-05-04 13:30:00,69.49,69.62,69.48,69.56,28182.16609261385,69.49,69.62,69.48,69.56,28182.1661
2017-05-04 14:00:00,69.56,69.59,69.38,69.52,27845.388442403368,69.56,69.59,69.38,69.52,27845.3884
2017-05-04 14:30:00,69.52,69.64,69.51,69.56,43883.1483607603,69.52,69.64,69.51,69.56,43883.1484
2017-05-04 15:00:00,69.56,69.76,69.53,69.72,56025.003189182295,69.56,69.76,69.53,69.72,56025.0032
2017-05-04 15:30:00,69.71,69.83,69.65,69.83,178879.95917846664,69.71,69.83,69.65,69.83,178879.9592
2017-05-05 09:30:00,70.09,70.28,69.87,70.18,95670.36611812732,70.09,70.28,69.87,70.18,95670.3661
2017-05-05 10:00:00,70.14,70.16,69.99,70.06,50006.37836458732,70.14,70.16,69.99,70.06,50006.3784
2017-05-05 10:30:00,70.06,70.06,69.9,69.96,39752.51945401199,70.06,70.06,69.9,69.96,39752.5195
2017-05-05 11:00:00,69.98,70.09,69.94,70.03,42145.68184717439,69.98,70.09,69.94,70.03,42145.6818
2017-05-05 11:30:00,70.04,70.11,69.99,70.06,33853.80788365863,70.04,70.11,69.99,70.06,33853.8079
2017-05-05 12:00:00,70.06,70.06,69.81,69.84,80176.04286261003,70.06,70.06,69.81,69.84,80176.0429
2017-05-05 12:30:00,69.85,69.85,69.75,69.79,18624.82459497385,69.85,69.85,69.75,69.79,18624.8246
2017-05-05 13:00:00,69.79,69.79,69.72,69.73,39061.10473274653,69.79,69.79,69.72,69.73,39061.1047
2017-05-05 13:30:00,69.71,69.76,69.66,69.76,10266.615639749967,69.71,69.76,69.66,69.76,10266.6156
2017-05-05 14:00:00,69.74,69.78,69.6,69.65,18568.694986605435,69.74,69.78,69.6,69.65,18568.695
2017-05-05 14:30:00,69.63,69.74,69.63,69.7,18112.004082153337,69.63,69.74,69.63,69.7,18112.0041
2017-05-05 15:00:00,69.7,69.8,69.68,69.74,42025.76859293277,69.7,69.8,69.68,69.74,42025.7686
2017-05-05 15:30:00,69.76,69.92,69.75,69.9,89182.2936599056,69.76,69.92,69.75,69.9,89182.2937
2017-05-08 09:30:00,69.91,70.05,69.21,69.25,120530.679933665,69.91,70.05,69.21,69.25,120530.6799
2017-05-08 10:00:00,69.27,69.41,69.26,69.37,76810.8177063401,69.27,69.41,69.26,69.37,76810.8177
2017-05-08 10:30:00,69.34,69.41,69.2,69.24,57157.80073989029,69.34,69.41,69.2,69.24,57157.8007
2017-05-08 11:00:00,69.26,69.26,69.03,69.16,53966.06710039546,69.26,69.26,69.03,69.16,53966.0671
2017-05-08 11:30:00,69.14,69.25,69.08,69.19,47656.588850618704,69.14,69.25,69.08,69.19,47656.5889
2017-05-08 12:00:00,69.19,69.19,68.88,68.94,41793.59612195433,69.19,69.19,68.88,68.94,41793.5961
2017-05-08 12:30:00,68.93,69.03,68.89,68.92,48774.07832631713,68.93,69.03,68.89,68.92,48774.0783
2017-05-08 13:00:00,68.93,69.02,68.92,69.01,56234.21354764639,68.93,69.02,68.92,69.01,56234.2135
2017-05-08 13:30:00,69.01,69.03,68.68,68.7,54305.39609644088,69.01,69.03,68.68,68.7,54305.3961
2017-05-08 14:00:00,68.71,68.76,68.55,68.55,90100.77816047966,68.71,68.76,68.55,68.55,90100.7782
2017-05-08 14:30:00,68.58,68.61,68.52,68.55,94882.00025513458,68.58,68.61,68.52,68.55,94882.0003
2017-05-08 15:00:00,68.57,68.57,68.38,68.41,196874.6013522133,68.57,68.57,68.38,68.41,196874.6014
2017-05-08 15:30:00,68.41,68.64,68.27,68.6,267396.3515754561,68.41,68.64,68.27,68.6,267396.3516
2017-05-09 09:30:00,70.55,71.52,69.96,71.19,237048.0928689884,70.55,71.52,69.96,71.19,237048.0929
2017-05-09 10:00:00,71.15,71.38,70.3,70.67,134208.44495471363,71.15,71.38,70.3,70.67,134208.445
2017-05-09 10:30:00,70.72,70.74,69.98,70.13,71873.96351575457,70.72,70.74,69.98,70.13,71873.9635
2017-05-09 11:00:00,70.13,70.37,69.88,70.15,198060.9771654548,70.13,70.37,69.88,70.15,198060.9772
2017-05-09 11:30:00,70.2,70.2,69.43,69.92,244334.73657354256,70.2,70.2,69.43,69.92,244334.7366
2017-05-09 12:00:00,69.92,70.28,69.92,70.26,83240.20921035847,69.92,70.28,69.92,70.26,83240.2092
2017-05-09 12:30:00,70.25,70.25,69.77,69.81,82755.45350172216,70.25,70.25,69.77,69.81,82755.4535
2017-05-09 13:00:00,69.82,69.87,69.46,69.5,81990.04975124379,69.82,69.87,69.46,69.5,81990.0498
2017-05-09 13:30:00,69.55,69.68,69.38,69.5,41734.91516775099,69.55,69.68,69.38,69.5,41734.9152
2017-05-09 14:00:00,69.5,69.53,68.98,69.02,123230.00382701877,69.5,69.53,68.98,69.02,123230.0038
2017-05-09 14:30:00,69.03,69.41,69.01,69.16,114476.33626738103,69.03,69.41,69.01,69.16,114476.3363
2017-05-09 15:00:00,69.18,69.6,69.18,69.59,66516.13726240593,69.18,69.6,69.18,69.59,66516.1373
2017-05-09 15:30:00,69.57,69.69,69.46,69.53,258323.7657864524,69.57,69.69,69.46,69.53,258323.7658
2017-05-10 09:30:00,69.51,69.51,68.89,69.17,91756.60160734788,69.51,69.51,68.89,69.17,91756.6016
2017-05-10 10:00:00,69.17,69.63,69.11,69.29,90896.79806097718,69.17,69.63,69.11,69.29,90896.7981
2017-05-10 10:30:00,69.29,69.59,68.97,69.15,59178.46664115321,69.29,69.59,68.97,69.15,59178.4666
2017-05-10 11:00:00,69.15,69.15,68.92,69.0,66852.91491261641,69.15,69.15,68.92,69.0,66852.9149
2017-05-10 11:30:00,68.99,68.99,68.85,68.93,49488.45516009695,68.99,68.99,68.85,68.93,49488.4552
2017-05-10 12:00:00,68.91,68.98,68.85,68.95,74723.81681336905,68.91,68.98,68.85,68.95,74723.8168
2017-05-10 12:30:00,68.94,69.08,68.92,69.05,41076.66794233958,68.94,69.08,68.92,69.05,41076.6679
2017-05-10 13:00:00,69.06,69.16,68.98,69.03,46329.88901645618,69.06,69.16,68.98,69.03,46329.889
2017-05-10 13:30:00,69.06,69.11,69.04,69.06,19992.345962495216,69.06,69.11,69.04,69.06,19992.346
2017-05-10 14:00:00,69.04,69.16,69.0,69.07,50190.075264702136,69.04,69.16,69.0,69.07,50190.0753
2017-05-10 14:30:00,69.11,69.15,69.03,69.11,39423.39584130629,69.11,69.15,69.03,69.11,39423.3958
2017-05-10 15:00:00,69.14,69.18,68.89,68.92,88717.94871794872,69.14,69.18,68.89,68.92,88717.9487
2017-05-10 15:30:00,68.92,69.02,68.8,69.02,162714.63196836333,68.92,69.02,68.8,69.02,162714.632
2017-05-11 09:30:00,68.72,68.91,68.55,68.59,36609.26138538079,68.72,68.91,68.55,68.59,36609.2614
2017-05-11 10:00:00,68.59,68.76,68.32,68.57,37514.98915678021,68.59,68.76,68.32,68.57,37514.9892
2017-05-11 10:30:00,68.53,68.63,68.49,68.6,79158.0558744738,68.53,68.63,68.49,68.6,79158.0559
2017-05-11 11:00:00,68.61,68.7,68.51,68.63,33585.9165709912,68.61,68.7,68.51,68.63,33585.9166
2017-05-11 11:30:00,68.61,68.74,68.58,68.58,48174.51205510907,68.61,68.74,68.58,68.58,48174.5121
2017-05-11 12:00:00,68.59,68.71,68.52,68.65,39459.114682995285,68.59,68.71,68.52,68.65,39459.1147
2017-05-11 12:30:00,68.67,68.73,68.58,68.61,37104.22247735681,68.67,68.73,68.58,68.61,37104.2225
2017-05-11 13:00:00,68.59,68.67,68.56,68.59,25564.485265977804,68.59,68.67,68.56,68.59,25564.4853
2017-05-11 13:30:00,68.61,68.79,68.6,68.71,32095.93060339329,68.61,68.79,68.6,68.71,32095.9306
2017-05-11 14:00:00,68.74,68.9,68.69,68.9,45393.54509503763,68.74,68.9,68.69,68.9,45393.5451
2017-05-11 14:30:00,68.87,68.9,68.83,68.87,21666.02883020793,68.87,68.9,68.83,68.87,21666.0288
2017-05-11 15:00:00,68.86,69.03,68.86,69.03,35384.61538461538,68.86,69.03,68.86,69.03,35384.6154
2017-05-11 15:30:00,69.05,69.19,68.99,69.14,167164.17910447763,69.05,69.19,68.99,69.14,167164.1791
2017-05-12 09:30:00,68.91,69.17,68.85,68.97,59772.93022069141,68.91,69.17,68.85,68.97,59772.9302
2017-05-12 10:00:00,69.01,69.03,68.58,68.59,26623.29378747289,69.01,69.03,68.58,68.59,26623.2938
2017-05-12 10:30:00,68.62,68.7,68.54,68.55,37055.74690649318,68.62,68.7,68.54,68.55,37055.7469
2017-05-12 11:00:00,68.6,68.7,68.56,68.63,39175.915295318286,68.6,68.7,68.56,68.63,39175.9153
2017-05-12 11:30:00,68.62,68.7,68.61,68.65,48585.27873453247,68.62,68.7,68.61,68.65,48585.2787
2017-05-12 12:00:00,68.65,68.69,68.6,68.66,30021.686439596888,68.65,68.69,68.6,68.66,30021.6864
2017-05-12 12:30:00,68.67,68.67,68.61,68.67,25345.069524174003,68.67,68.67,68.61,68.67,25345.0695
2017-05-12 13:00:00,68.67,68.77,68.63,68.76,20665.901262916188,68.67,68.77,68.63,68.76,20665.9013
2017-05-12 13:30:00,68.77,68.91,68.75,68.91,18487.05191988774,68.77,68.91,68.75,68.91,18487.0519
2017-05-12 14:00:00,68.91,68.93,68.85,68.85,21528.256155121828,68.91,68.93,68.85,68.85,21528.2562
2017-05-12 14:30:00,68.84,68.98,68.83,68.98,37145.04401071565,68.84,68.98,68.83,68.98,37145.044
2017-05-12 15:00:00,68.97,68.97,68.89,68.91,66010.97078709019,68.97,68.97,68.89,68.91,66010.9708
2017-05-12 15:30:00,68.93,68.93,68.8,68.83,107666.7942339584,68.93,68.93,68.8,68.83,107666.7942
2017-05-15 09:30:00,68.7,68.94,68.66,68.86,36193.392014287536,68.7,68.94,68.66,68.86,36193.392
2017-05-15 10:00:00,68.89,69.03,68.61,68.74,54088.531700472,68.89,69.03,68.61,68.74,54088.5317
2017-05-15 10:30:00,68.75,68.88,68.71,68.82,27927.03150912106,68.75,68.88,68.71,68.82,27927.0315
2017-05-15 11:00:00,68.82,68.89,68.74,68.85,32328.10307437173,68.82,68.89,68.74,68.85,32328.1031
2017-05-15 11:30:00,68.82,68.84,68.72,68.79,26164.051537185867,68.82,68.84,68.72,68.79,26164.0515
2017-05-15 12:00:00,68.79,68.79,68.66,68.7,36685.80176042863,68.79,68.79,68.66,68.7,36685.8018
2017-05-15 12:30:00,68.71,68.74,68.65,68.65,30368.669473147085,68.71,68.74,68.65,68.65,30368.6695
2017-05-15 13:00:00,68.65,68.85,68.62,68.85,38451.33307819875,68.65,68.85,68.62,68.85,38451.3331
2017-05-15 13:30:00,68.85,68.85,68.78,68.79,14542.67125908917,68.85,68.85,68.78,68.79,14542.6713
2017-05-15 14:00:00,68.8,68.89,68.79,68.84,39714.24926648808,68.8,68.89,68.79,68.84,39714.2493
2017-05-15 14:30:00,68.85,68.95,68.85,68.9,22717.18331419824,68.85,68.95,68.85,68.9,22717.1833
2017-05-15 15:00:00,68.9,68.96,68.82,68.88,29391.50401836969,68.9,68.96,68.82,68.88,29391.504
2017-05-15 15:30:00,68.87,69.07,68.85,69.03,102061.48743462175,68.87,69.07,68.85,69.03,102061.4874
2017-05-16 09:30:00,69.16,69.37,68.85,68.98,54856.486796785306,69.16,69.37,68.85,68.98,54856.4868
2017-05-16 10:00:00,68.96,69.01,68.89,68.9,42352.340859803546,68.96,69.01,68.89,68.9,42352.3409
2017-05-16 10:30:00,68.96,69.08,68.89,69.03,35050.38908023983,68.96,69.08,68.89,69.03,35050.3891
2017-05-16 11:00:00,69.05,69.13,68.93,68.93,108575.07335119275,69.05,69.13,68.93,68.93,108575.0734
2017-05-16 11:30:00,68.96,69.29,68.92,69.29,62893.22617680827,68.96,69.29,68.92,69.29,62893.2262
2017-05-16 12:00:00,69.27,69.28,69.08,69.12,36366.88353106264,69.27,69.28,69.08,69.12,36366.8835
2017-05-16 12:30:00,69.12,69.34,69.11,69.33,41775.73670110984,69.12,69.34,69.11,69.33,41775.7367
2017-05-16 13:00:00,69.31,69.31,69.1,69.1,13777.267508610792,69.31,69.31,69.1,69.1,13777.2675
2017-05-16 13:30:00,69.09,69.1,69.03,69.07,15626.99323893354,69.09,69.1,69.03,69.07,15626.9932
2017-05-16 14:00:00,69.09,69.15,69.06,69.08,26837.60683760684,69.09,69.15,69.06,69.08,26837.6068
2017-05-16 14:30:00,69.12,69.23,69.11,69.18,28932.261768082662,69.12,69.23,69.11,69.18,28932.2618
2017-05-16 15:00:00,69.2,69.35,69.2,69.35,50909.55479015181,69.2,69.35,69.2,69.35,50909.5548
2017-05-16 15:30:00,69.35,69.35,69.2,69.34,136512.31024365354,69.35,69.35,69.2,69.34,136512.3102
2017-05-17 09:30:00,68.92,69.34,68.92,69.27,43500.44648552111,68.92,69.34,68.92,69.27,43500.4465
2017-05-17 10:00:00,69.3,69.3,68.94,68.99,33861.46192116341,69.3,69.3,68.94,68.99,33861.4619
2017-05-17 10:30:00,69.01,69.01,68.73,68.73,26301.82421227197,69.01,69.01,68.73,68.73,26301.8242
2017-05-17 11:00:00,68.78,68.83,68.74,68.8,24750.6059446358,68.78,68.83,68.74,68.8,24750.6059
2017-05-17 11:30:00,68.81,68.81,68.64,68.66,51828.03929072586,68.81,68.81,68.64,68.66,51828.0393
2017-05-17 12:00:00,68.66,68.76,68.61,68.75,27419.313687970407,68.66,68.76,68.61,68.75,27419.3137
2017-05-17 12:30:00,68.72,68.79,68.67,68.74,11937.74716162776,68.72,68.79,68.67,68.74,11937.7472
2017-05-17 13:00:00,68.74,68.75,68.68,68.73,14149.76400051027,68.74,68.75,68.68,68.73,14149.764
2017-05-17 13:30:00,68.69,68.76,68.58,68.58,27307.054471233576,68.69,68.76,68.58,68.58,27307.0545
2017-05-17 14:00:00,68.63,68.7,68.46,68.51,35193.26444699579,68.63,68.7,68.46,68.51,35193.2644
2017-05-17 14:30:00,68.55,68.71,68.52,68.67,52103.58464089808,68.55,68.71,68.52,68.67,52103.5846
2017-05-17 15:00:00,68.65,68.76,68.61,68.63,45021.04860313816,68.65,68.76,68.61,68.63,45021.0486
2017-05-17 15:30:00,68.62,68.69,68.34,68.4,113805.332312795,68.62,68.69,68.34,68.4,113805.3323
2017-05-18 09:30:00,68.5,68.89,68.33,68.88,55083.55657609389,68.5,68.89,68.33,68.88,55083.5566
2017-05-18 10:00:00,68.83,69.23,68.83,69.16,146998.3416252073,68.83,69.23,68.83,69.16,146998.3416
2017-05-18 10:30:00,69.16,69.31,69.1,69.21,102140.57915550451,69.16,69.31,69.1,69.21,102140.5792
2017-05-18 11:00:00,69.2,69.41,69.19,69.4,84314.32580686313,69.2,69.41,69.19,69.4,84314.3258
2017-05-18 11:30:00,69.4,69.46,69.27,69.32,33624.18675851512,69.4,69.46,69.27,69.32,33624.1868
2017-05-18 12:00:00,69.36,69.45,69.29,69.45,51978.56869498661,69.36,69.45,69.29,69.45,51978.5687
2017-05-18 12:30:00,69.48,69.53,69.38,69.48,25827.27388697538,69.48,69.53,69.38,69.48,25827.2739
2017-05-18 13:00:00,69.49,69.49,69.14,69.25,39908.1515499426,69.49,69.49,69.14,69.25,39908.1515
2017-05-18 13:30:00,69.23,69.45,69.17,69.39,28858.27273886976,69.23,69.45,69.17,69.39,28858.2727
2017-05-18 14:00:00,69.44,69.63,69.39,69.52,49439.97958923332,69.44,69.63,69.39,69.52,49439.9796
2017-05-18 14:30:00,69.56,69.59,69.35,69.43,43130.50133945657,69.56,69.59,69.35,69.43,43130.5013
2017-05-18 15:00:00,69.41,69.59,69.39,69.45,175272.35616787858,69.41,69.59,69.39,69.45,175272.3562
2017-05-18 15:30:00,69.41,69.62,69.37,69.4,198925.88340349536,69.41,69.62,69.37,69.4,198925.8834
2017-05-19 09:30:00,69.31,69.49,68.97,69.44,173716.03520857252,69.31,69.49,68.97,69.44,173716.0352
2017-05-19 10:00:00,69.43,69.63,69.35,69.55,91039.67342773313,69.43,69.63,69.35,69.55,91039.6734
2017-05-19 10:30:00,69.56,69.79,69.54,69.75,41900.752647021305,69.56,69.79,69.54,69.75,41900.7526
2017-05-19 11:00:00,69.77,69.87,69.71,69.78,45906.36560785815,69.77,69.87,69.71,69.78,45906.3656
2017-05-19 11:30:00,69.78,69.9,69.74,69.84,87215.20602117617,69.78,69.9,69.74,69.84,87215.206
2017-05-19 12:00:00,69.86,69.92,69.81,69.85,21176.170429901773,69.86,69.92,69.81,69.85,21176.1704
2017-05-19 12:30:00,69.85,69.89,69.82,69.87,32493.94055364205,69.85,69.89,69.82,69.87,32493.9406
2017-05-19 13:00:00,69.85,69.85,69.78,69.81,27809.669600714376,69.85,69.85,69.78,69.81,27809.6696
2017-05-19 13:30:00,69.82,69.83,69.76,69.77,35726.49572649573,69.82,69.83,69.76,69.77,35726.4957
2017-05-19 14:00:00,69.78,69.98,69.78,69.98,25676.744482714632,69.78,69.98,69.78,69.98,25676.7445
2017-05-19 14:30:00,70.01,70.07,69.96,69.96,40459.24225028703,70.01,70.07,69.96,69.96,40459.2423
2017-05-19 15:00:00,69.94,69.94,69.72,69.74,48164.30667176936,69.94,69.94,69.72,69.74,48164.3067
2017-05-19 15:30:00,69.73,69.78,69.67,69.69,188682.2298762597,69.73,69.78,69.67,69.69,188682.2299
2017-05-22 09:30:00,69.68,70.46,69.58,70.46,68192.37147595357,69.68,70.46,69.58,70.46,68192.3715
2017-05-22 10:00:00,70.45,70.62,70.43,70.58,82701.87523918868,70.45,70.62,70.43,70.58,82701.8752
2017-05-22 10:30:00,70.61,70.72,70.51,70.7,41007.78160479653,70.61,70.72,70.51,70.7,41007.7816
2017-05-22 11:00:00,70.68,70.82,70.63,70.65,47901.51805077178,70.68,70.82,70.63,70.65,47901.5181
2017-05-22 11:30:00,70.65,70.74,70.57,70.64,57634.902411021816,70.65,70.74,70.57,70.64,57634.9024
2017-05-22 12:00:00,70.63,70.99,70.63,70.96,93113.91759152952,70.63,70.99,70.63,70.96,93113.9176
2017-05-22 12:30:00,70.91,70.99,70.85,70.93,46702.38550835566,70.91,70.99,70.85,70.93,46702.3855
2017-05-22 13:00:00,70.94,70.97,70.86,70.97,40987.37083811711,70.94,70.97,70.86,70.97,40987.3708
2017-05-22 13:30:00,70.94,70.97,70.86,70.86,36879.704043883154,70.94,70.97,70.86,70.86,36879.704
2017-05-22 14:00:00,70.89,70.92,70.81,70.89,80836.84143385636,70.89,70.92,70.81,70.89,80836.8414
2017-05-22 14:30:00,70.9,70.97,70.87,70.89,93713.4838627376,70.9,70.97,70.87,70.89,93713.4839
2017-05-22 15:00:00,70.91,71.04,70.83,70.87,94088.531700472,70.91,71.04,70.83,70.87,94088.5317
2017-05-22 15:30:00,70.89,70.97,70.82,70.92,174190.58553386913,70.89,70.97,70.82,70.92,174190.5855
2017-05-23 09:30:00,70.94,71.37,70.51,71.31,77435.89743589744,70.94,71.37,70.51,71.31,77435.8974
2017-05-23 10:00:00,71.28,71.39,71.15,71.31,40954.20334226305,71.28,71.39,71.15,71.31,40954.2033
2017-05-23 10:30:00,71.26,71.32,71.12,71.27,54376.83377981886,71.26,71.32,71.12,71.27,54376.8338
2017-05-23 11:00:00,71.27,71.31,71.14,71.3,20665.901262916188,71.27,71.31,71.14,71.3,20665.9013
2017-05-23 11:30:00,71.28,71.29,71.23,71.23,11526.980482204362,71.28,71.29,71.23,71.23,11526.9805
2017-05-23 12:00:00,71.23,71.38,71.22,71.38,23377.981885444573,71.23,71.38,71.22,71.38,23377.9819
2017-05-23 12:30:00,71.38,71.39,71.26,71.35,20295.95611685164,71.38,71.39,71.26,71.35,20295.9561
2017-05-23 13:00:00,71.32,71.4,71.28,71.4,23122.84730195178,71.32,71.4,71.28,71.4,23122.8473
2017-05-23 13:30:00,71.37,71.37,71.29,71.34,31325.424161245057,71.37,71.37,71.29,71.34,31325.4242
2017-05-23 14:00:00,71.34,71.41,71.34,71.4,29399.158055874475,71.34,71.41,71.34,71.4,29399.1581
2017-05-23 14:30:00,71.41,71.41,71.32,71.33,28679.6785304248,71.41,71.41,71.32,71.33,28679.6785
2017-05-23 15:00:00,71.36,71.38,71.32,71.35,64122.97486924353,71.36,71.38,71.32,71.35,64122.9749
2017-05-23 15:30:00,71.34,71.43,71.31,71.37,110590.63656078582,71.34,71.43,71.31,71.37,110590.6366
2017-05-24 09:30:00,71.57,71.68,71.15,71.38,64554.15231534635,71.57,71.68,71.15,71.38,64554.1523
2017-05-24 10:00:00,71.43,71.43,71.26,71.3,12440.36229110856,71.43,71.43,71.26,71.3,12440.3623
2017-05-24 10:30:00,71.3,71.44,71.21,71.41,21941.57418038015,71.3,71.44,71.21,71.41,21941.5742
2017-05-24 11:00:00,71.39,71.39,71.3,71.35,23612.705702257943,71.39,71.39,71.3,71.35,23612.7057
2017-05-24 11:30:00,71.35,71.46,71.34,71.38,10715.652506697284,71.35,71.46,71.34,71.38,10715.6525
2017-05-24 12:00:00,71.34,71.49,71.34,71.44,60561.29608368415,71.34,71.49,71.34,71.44,60561.2961
2017-05-24 12:30:00,71.46,71.48,71.43,71.48,18362.03597397627,71.46,71.48,71.43,71.48,18362.036
2017-05-24 13:00:00,71.44,71.46,71.32,71.36,18862.099757622145,71.44,71.46,71.32,71.36,18862.0998
2017-05-24 13:30:00,71.33,71.39,71.31,71.33,26255.899987243272,71.33,71.39,71.31,71.33,26255.9
2017-05-24 14:00:00,71.32,71.41,71.24,71.3,56236.76489348131,71.32,71.41,71.24,71.3,56236.7649
2017-05-24 14:30:00,71.3,71.3,71.11,71.19,26605.4343666284,71.3,71.3,71.11,71.19,26605.4344
2017-05-24 15:00:00,71.19,71.2,70.99,71.03,45822.17119530553,71.19,71.2,70.99,71.03,45822.1712
2017-05-24 15:30:00,71.03,71.26,71.03,71.19,151626.48296976657,71.03,71.26,71.03,71.19,151626.483
2017-05-25 09:30:00,71.34,71.71,71.21,71.59,30396.73427733129,71.34,71.71,71.21,71.59,30396.7343
2017-05-25 10:00:00,71.53,71.84,71.53,71.64,52634.26457456309,71.53,71.84,71.53,71.64,52634.2646
2017-05-25 10:30:00,71.64,71.86,71.47,71.73,70674.83097333844,71.64,71.86,71.47,71.73,70674.831
2017-05-25 11:00:00,71.75,71.96,71.73,71.96,22474.805459880088,71.75,71.96,71.73,71.96,22474.8055
2017-05-25 11:30:00,71.97,72.02,71.88,72.02,20818.982013011864,71.97,72.02,71.88,72.02,20818.982
2017-05-25 12:00:00,72.02,72.06,71.91,71.92,19193.774716162778,72.02,72.06,71.91,71.92,19193.7747
2017-05-25 12:30:00,71.91,72.05,71.9,72.0,8518.94374282434,71.91,72.05,71.9,72.0,8518.9437
2017-05-25 13:00:00,72.01,72.06,71.91,71.95,12514.35132032147,72.01,72.06,71.91,71.95,12514.3513
2017-05-25 13:30:00,71.95,71.96,71.91,71.93,12871.53973721138,71.95,71.96,71.91,71.93,12871.5397
2017-05-25 14:00:00,71.94,71.97,71.88,71.9,36412.80775609134,71.94,71.97,71.88,71.9,36412.8078
2017-05-25 14:30:00,71.88,71.96,71.88,71.88,22740.145426712592,71.88,71.96,71.88,71.88,22740.1454
2017-05-25 15:00:00,71.87,71.88,71.7,71.73,49307.30960581707,71.87,71.88,71.7,71.73,49307.3096
2017-05-25 15:30:00,71.73,71.9,71.69,71.83,118451.33307819876,71.73,71.9,71.69,71.83,118451.3331
2017-05-26 09:30:00,71.82,71.9,71.61,71.71,26286.51613726241,71.82,71.9,71.61,71.71,26286.5161
2017-05-26 10:00:00,71.72,71.76,71.5,71.54,18265.084832249013,71.72,71.76,71.5,71.54,18265.0848
2017-05-26 10:30:00,71.54,71.6,71.39,71.39,26327.33767062125,71.54,71.6,71.39,71.39,26327.3377
2017-05-26 11:00:00,71.38,71.52,71.37,71.49,28868.478122209468,71.38,71.52,71.37,71.49,28868.4781
2017-05-26 11:30:00,71.53,71.61,71.48,71.52,16711.315218777905,71.53,71.61,71.48,71.52,16711.3152
2017-05-26 12:00:00,71.54,71.63,71.49,71.62,34001.785942084454,71.54,71.63,71.49,71.62,34001.7859
2017-05-26 12:30:00,71.61,71.64,71.56,71.61,14300.293404771017,71.61,71.64,71.56,71.61,14300.2934
2017-05-26 13:00:00,71.61,71.68,71.58,71.6,17338.946294170175,71.61,71.68,71.58,71.6,17338.9463
2017-05-26 13:30:00,71.61,71.64,71.57,71.59,8552.111238678403,71.61,71.64,71.57,71.59,8552.1112
2017-05-26 14:00:00,71.61,71.62,71.56,71.56,16313.30526852915,71.61,71.62,71.56,71.56,16313.3053
2017-05-26 14:30:00,71.55,71.66,71.54,71.65,13085.852787345326,71.55,71.66,71.54,71.65,13085.8528
2017-05-26 15:00:00,71.64,71.64,71.55,71.55,16759.790789641538,71.64,71.64,71.55,71.55,16759.7908
2017-05-26 15:30:00,71.56,71.64,71.52,71.6,80790.91720882765,71.56,71.64,71.52,71.6,80790.9172
2017-05-30 09:30:00,71.5,71.73,71.48,71.57,18469.192499043245,71.5,71.73,71.48,71.57,18469.1925
2017-05-30 10:00:00,71.54,71.58,71.39,71.56,14287.536675596377,71.54,71.58,71.39,71.56,14287.5367
2017-05-30 10:30:00,71.57,71.6,71.42,71.42,5612.960836841434,71.57,71.6,71.42,71.42,5612.9608
2017-05-30 11:00:00,71.46,71.5,71.4,71.41,13027.171833141983,71.46,71.5,71.4,71.41,13027.1718
2017-05-30 11:30:00,71.44,71.47,71.36,71.39,43709.656843985205,71.44,71.47,71.36,71.39,43709.6568
2017-05-30 12:00:00,71.37,71.37,71.28,71.36,14517.157800739891,71.37,71.37,71.28,71.36,14517.1578
2017-05-30 12:30:00,71.37,71.44,71.37,71.4,6633.499170812604,71.37,71.44,71.37,71.4,6633.4992
2017-05-30 13:00:00,71.38,71.44,71.34,71.44,22632.98890164561,71.38,71.44,71.34,71.44,22632.9889
2017-05-30 13:30:00,71.41,71.41,71.34,71.34,9452.73631840796,71.41,71.41,71.34,71.34,9452.7363
2017-05-30 14:00:00,71.37,71.5,71.33,71.5,16050.516647531576,71.37,71.5,71.33,71.5,16050.5166
2017-05-30 14:30:00,71.55,71.59,71.48,71.59,19002.423778543183,71.55,71.59,71.48,71.59,19002.4238
2017-05-30 15:00:00,71.64,71.72,71.63,71.71,27753.539992345963,71.64,71.72,71.63,71.71,27753.54
2017-05-30 15:30:00,71.71,71.8,71.66,71.68,91613.72624059192,71.71,71.8,71.66,71.68,91613.7262
2017-05-31 09:30:00,71.72,72.04,71.39,71.57,61862.48245949739,71.72,72.04,71.39,71.57,61862.4825
2017-05-31 10:00:00,71.57,71.88,71.5,71.87,10164.56180635285,71.57,71.88,71.5,71.87,10164.5618
2017-05-31 10:30:00,71.85,71.97,71.8,71.97,8674.575838754943,71.85,71.97,71.8,71.97,8674.5758
2017-05-31 11:00:00,71.97,72.08,71.78,71.78,24048.98584003062,71.97,72.08,71.78,71.78,24048.9858
2017-05-31 11:30:00,71.81,71.84,71.7,71.79,16619.4667687205,71.81,71.84,71.7,71.79,16619.4668
2017-05-31 12:00:00,71.84,71.87,71.78,71.81,14269.677254751885,71.84,71.87,71.78,71.81,14269.6773
2017-05-31 12:30:00,71.8,71.8,71.74,71.78,7398.902921290982,71.8,71.8,71.74,71.78,7398.9029
2017-05-31 13:00:00,71.78,71.89,71.74,71.79,16114.300293404773,71.78,71.89,71.74,71.79,16114.3003
2017-05-31 13:30:00,71.81,71.84,71.74,71.76,6633.499170812604,71.81,71.84,71.74,71.76,6633.4992
2017-05-31 14:00:00,71.78,71.79,71.71,71.78,10389.08023982651,71.78,71.79,71.71,71.78,10389.0802
2017-05-31 14:30:00,71.8,72.02,71.8,71.91,25980.354637071057,71.8,72.02,71.8,71.91,25980.3546
2017-05-31 15:00:00,71.9,71.99,71.86,71.98,20775.60913381809,71.9,71.99,71.86,71.98,20775.6091
2017-05-31 15:30:00,71.97,72.15,71.95,72.11,132103.58464089807,71.97,72.15,71.95,72.11,132103.5846
2017-06-01 09:30:00,72.22,72.47,72.15,72.39,48746.013522132926,72.22,72.47,72.15,72.39,48746.0135
2017-06-01 10:00:00,72.43,72.51,72.31,72.49,51871.41216991963,72.43,72.51,72.31,72.49,51871.4122
2017-06-01 10:30:00,72.47,72.56,72.42,72.45,40420.97206276311,72.47,72.56,72.42,72.45,40420.9721
2017-06-01 11:00:00,72.46,72.55,72.42,72.5,40665.90126291619,72.46,72.55,72.42,72.5,40665.9013
2017-06-01 11:30:00,72.51,72.64,72.47,72.52,30759.02538589106,72.51,72.64,72.47,72.52,30759.0254
2017-06-01 12:00:00,72.54,72.76,72.52,72.71,28243.398392652125,72.54,72.76,72.52,72.71,28243.3984
2017-06-01 12:30:00,72.7,72.83,72.67,72.82,26281.413445592552,72.7,72.83,72.67,72.82,26281.4134
2017-06-01 13:00:00,72.81,72.87,72.8,72.82,20163.286133435387,72.81,72.87,72.8,72.82,20163.2861
2017-06-01 13:30:00,72.82,72.83,72.7,72.79,23281.03074371731,72.82,72.83,72.7,72.79,23281.0307
2017-06-01 14:00:00,72.79,73.0,72.79,73.0,26347.74843730068,72.79,73.0,72.79,73.0,26347.7484
2017-06-01 14:30:00,72.99,73.01,72.89,72.93,27416.76234213548,72.99,73.01,72.89,72.93,27416.7623
2017-06-01 15:00:00,72.94,72.97,72.89,72.9,26929.455287664245,72.94,72.97,72.89,72.9,26929.4553
2017-06-01 15:30:00,72.9,73.15,72.88,73.07,129223.11519326446,72.9,73.15,72.88,73.07,129223.1152
2017-06-02 09:30:00,73.01,73.18,72.84,72.94,41125.14351320322,73.01,73.18,72.84,72.94,41125.1435
2017-06-02 10:00:00,73.01,73.14,72.86,73.05,26235.48922056385,73.01,73.14,72.86,73.05,26235.4892
2017-06-02 10:30:00,73.1,73.15,73.01,73.09,10843.21979844368,73.1,73.15,73.01,73.09,10843.2198
2017-06-02 11:00:00,73.08,73.18,73.06,73.1,13108.814899859675,73.08,73.18,73.06,73.1,13108.8149
2017-06-02 11:30:00,73.04,73.16,73.0,73.15,18150.27426967725,73.04,73.16,73.0,73.15,18150.2743
2017-06-02 12:00:00,73.1,73.14,73.01,73.05,13659.905600204109,73.1,73.14,73.01,73.05,13659.9056
2017-06-02 12:30:00,73.05,73.07,72.98,73.07,9695.114172726113,73.05,73.07,72.98,73.07,9695.1142
2017-06-02 13:00:00,73.07,73.08,72.89,73.0,24702.130373772165,73.07,73.08,72.89,73.0,24702.1304
2017-06-02 13:30:00,73.02,73.06,72.96,72.98,40747.544329633885,73.02,73.06,72.96,72.98,40747.5443
2017-06-02 14:00:00,72.99,73.01,72.91,72.94,18344.17655313178,72.99,73.01,72.91,72.94,18344.1766
2017-06-02 14:30:00,72.89,72.97,72.82,72.96,29932.38933537441,72.89,72.97,72.82,72.96,29932.3893
2017-06-02 15:00:00,73.0,73.02,72.96,72.99,46893.73644597526,73.0,73.02,72.96,72.99,46893.7364
2017-06-02 15:30:00,72.97,73.17,72.97,73.09,167457.58387549434,72.97,73.17,72.97,73.09,167457.5839
2017-06-05 09:30:00,73.03,73.08,72.66,72.7,48439.85202194157,73.03,73.08,72.66,72.7,48439.852
2017-06-05 10:00:00,72.72,72.95,72.58,72.64,35106.518688608245,72.72,72.95,72.58,72.64,35106.5187
2017-06-05 10:30:00,72.64,72.73,72.51,72.68,72677.63745375686,72.64,72.73,72.51,72.68,72677.6375
2017-06-05 11:00:00,72.66,72.81,72.56,72.79,64987.8811072841,72.66,72.81,72.56,72.79,64987.8811
2017-06-05 11:30:00,72.77,72.77,72.56,72.67,15749.457839010078,72.77,72.77,72.56,72.67,15749.4578
2017-06-05 12:00:00,72.65,72.71,72.6,72.67,13501.722158438575,72.65,72.71,72.6,72.67,13501.7222
2017-06-05 12:30:00,72.59,72.66,72.48,72.48,18576.34902411022,72.59,72.66,72.48,72.48,18576.349
2017-06-05 13:00:00,72.48,72.58,72.47,72.58,22661.053705829825,72.48,72.58,72.47,72.58,22661.0537
2017-06-05 13:30:00,72.54,72.54,72.38,72.46,31828.03929072586,72.54,72.54,72.38,72.46,31828.0393
2017-06-05 14:00:00,72.45,72.69,72.45,72.68,26077.30577879832,72.45,72.69,72.45,72.68,26077.3058
2017-06-05 14:30:00,72.66,72.75,72.63,72.66,26921.80125015946,72.66,72.75,72.63,72.66,26921.8013
2017-06-05 15:00:00,72.67,72.76,72.64,72.75,27771.39941319046,72.67,72.76,72.64,72.75,27771.3994
2017-06-05 15:30:00,72.71,72.72,72.57,72.59,99038.14262023216,72.71,72.72,72.57,72.59,99038.1426
2017-06-06 09:30:00,72.6,72.75,72.22,72.72,48636.30565123103,72.6,72.75,72.22,72.72,48636.3057
2017-06-06 10:00:00,72.65,72.65,72.43,72.51,45829.82523281031,72.65,72.65,72.43,72.51,45829.8252
2017-06-06 10:30:00,72.54,72.71,72.53,72.69,63977.54815665264,72.54,72.71,72.53,72.69,63977.5482
2017-06-06 11:00:00,72.67,72.82,72.58,72.78,134491.64434239062,72.67,72.82,72.58,72.78,134491.6443
2017-06-06 11:30:00,72.74,73.13,72.74,73.09,220142.875366756,72.74,73.13,72.74,73.09,220142.8754
2017-06-06 12:00:00,73.06,73.18,72.53,72.58,148289.32261768082,73.06,73.18,72.53,72.58,148289.3226
2017-06-06 12:30:00,72.59,72.64,72.37,72.47,17808.393927796915,72.59,72.64,72.37,72.47,17808.3939
2017-06-06 13:00:00,72.43,72.52,72.3,72.3,12710.80494961092,72.43,72.52,72.3,72.3,12710.8049
2017-06-06 13:30:00,72.34,72.51,72.33,72.45,18145.1715780074,72.34,72.51,72.33,72.45,18145.1716
2017-06-06 14:00:00,72.46,72.52,72.36,72.36,12580.686312029597,72.46,72.52,72.36,72.36,12580.6863
2017-06-06 14:30:00,72.39,72.48,72.38,72.42,25730.32274524812,72.39,72.48,72.38,72.42,25730.3227
2017-06-06 15:00:00,72.41,72.42,72.21,72.23,45148.61589488456,72.41,72.42,72.21,72.23,45148.6159
2017-06-06 15:30:00,72.2,72.24,72.1,72.12,81352.2132925118,72.2,72.24,72.1,72.12,81352.2133
2017-06-07 09:30:00,72.46,72.89,72.01,72.47,116461.28332695496,72.46,72.89,72.01,72.47,116461.2833
2017-06-07 10:00:00,72.5,72.66,72.42,72.6,115917.84666411532,72.5,72.66,72.42,72.6,115917.8467
2017-06-07 10:30:00,72.54,73.0,72.53,72.69,70802.39826508483,72.54,73.0,72.53,72.69,70802.3983
2017-06-07 11:00:00,72.67,72.87,72.61,72.61,25674.193136879705,72.67,72.87,72.61,72.61,25674.1931
2017-06-07 11:30:00,72.59,72.69,72.54,72.59,27684.65365480291,72.59,72.69,72.54,72.59,27684.6537
2017-06-07 12:00:00,72.55,72.59,72.22,72.27,34193.13687970405,72.55,72.59,72.22,72.27,34193.1369
2017-06-07 12:30:00,72.27,72.39,72.14,72.2,34869.243525959944,72.27,72.39,72.14,72.2,34869.2435
2017-06-07 13:00:00,72.2,72.44,72.19,72.42,42775.86426840159,72.2,72.44,72.19,72.42,42775.8643
2017-06-07 13:30:00,72.45,72.53,72.42,72.44,43722.41357315984,72.45,72.53,72.42,72.44,43722.4136
2017-06-07 14:00:00,72.42,72.51,72.41,72.48,40153.08075009568,72.42,72.51,72.41,72.48,40153.0808
2017-06-07 14:30:00,72.5,72.51,72.43,72.46,46475.31572904708,72.5,72.51,72.43,72.46,46475.3157
2017-06-07 15:00:00,72.47,72.59,72.42,72.57,43260.61997703789,72.47,72.59,72.42,72.57,43260.62
2017-06-07 15:30:00,72.56,72.73,72.54,72.68,148473.01951779565,72.56,72.73,72.54,72.68,148473.0195
2017-06-08 09:30:00,72.79,73.08,72.48,72.67,38951.39686184462,72.79,73.08,72.48,72.67,38951.3969
2017-06-08 10:00:00,72.66,72.86,72.4,72.46,42385.508355657614,72.66,72.86,72.4,72.46,42385.5084
2017-06-08 10:30:00,72.54,72.71,72.44,72.5,57081.260364842456,72.54,72.71,72.44,72.5,57081.2604
2017-06-08 11:00:00,72.51,72.64,72.5,72.55,25840.03061615002,72.51,72.64,72.5,72.55,25840.0306
2017-06-08 11:30:00,72.55,72.59,72.4,72.56,16070.927414210995,72.55,72.59,72.4,72.56,16070.9274
2017-06-08 12:00:00,72.53,72.59,72.49,72.51,18356.93328230641,72.53,72.59,72.49,72.51,18356.9333
2017-06-08 12:30:00,72.53,72.53,72.28,72.3,18461.53846153846,72.53,72.53,72.28,72.3,18461.5385
2017-06-08 13:00:00,72.29,72.42,72.13,72.13,25368.03163668836,72.29,72.42,72.13,72.13,25368.0316
2017-06-08 13:30:00,72.13,72.24,72.09,72.21,26773.82319173364,72.13,72.24,72.09,72.21,26773.8232
2017-06-08 14:00:00,72.19,72.19,72.08,72.08,20433.72879193775,72.19,72.19,72.08,72.08,20433.7288
2017-06-08 14:30:00,72.1,72.11,71.97,72.0,36810.817706340094,72.1,72.11,71.97,72.0,36810.8177
2017-06-08 15:00:00,71.99,72.11,71.84,72.11,67781.60479653017,71.99,72.11,71.84,72.11,67781.6048
2017-06-08 15:30:00,72.12,72.27,72.0,72.19,98997.32108687331,72.12,72.27,72.0,72.19,98997.3211
2017-06-09 09:30:00,72.35,72.9,72.35,72.71,90582.98252328104,72.35,72.9,72.35,72.71,90582.9825
2017-06-09 10:00:00,72.8,72.94,72.66,72.66,75106.51868860824,72.8,72.94,72.66,72.66,75106.5187
2017-06-09 10:30:00,72.66,72.8,72.64,72.8,89317.51498915679,72.66,72.8,72.64,72.8,89317.515
2017-06-09 11:00:00,72.79,73.19,72.78,73.01,89991.07028957775,72.79,73.19,72.78,73.01,89991.0703
2017-06-09 11:30:00,73.01,73.06,72.75,72.9,85174.12935323383,73.01,73.06,72.75,72.9,85174.1294
2017-06-09 12:00:00,72.88,73.08,72.84,73.01,82140.57915550453,72.88,73.08,72.84,73.01,82140.5792
2017-06-09 12:30:00,73.09,73.22,73.01,73.2,24773.568057150147,73.09,73.22,73.01,73.2,24773.5681
2017-06-09 13:00:00,73.22,73.24,73.02,73.22,24748.054598800867,73.22,73.24,73.02,73.22,24748.0546
2017-06-09 13:30:00,73.23,73.25,73.12,73.13,32532.210741165967,73.23,73.25,73.12,73.13,32532.2107
2017-06-09 14:00:00,73.13,73.29,72.92,72.99,76254.6243143258,73.13,73.29,72.92,72.99,76254.6243
2017-06-09 14:30:00,72.92,73.0,72.48,72.74,75318.28039290727,72.92,73.0,72.48,72.74,75318.2804
2017-06-09 15:00:00,72.74,72.91,72.69,72.82,65679.29582854957,72.74,72.91,72.69,72.82,65679.2958
2017-06-09 15:30:00,72.82,72.89,72.47,72.79,223013.1394310499,72.82,72.89,72.47,72.79,223013.1394
2017-06-12 09:30:00,72.49,73.08,72.33,72.5,58336.522515627,72.49,73.08,72.33,72.5,58336.5225
2017-06-12 10:00:00,72.59,72.72,72.24,72.24,57014.925373134334,72.59,72.72,72.24,72.24,57014.9254
2017-06-12 10:30:00,72.26,72.29,72.07,72.16,24768.465365480293,72.26,72.29,72.07,72.16,24768.4654
2017-06-12 11:00:00,72.19,72.19,71.91,72.01,124903.68669473148,72.19,72.19,71.91,72.01,124903.6867
2017-06-12 11:30:00,72.02,72.17,71.99,72.11,18849.343028447507,72.02,72.17,71.99,72.11,18849.343
2017-06-12 12:00:00,72.11,72.11,71.91,71.93,23069.269039418294,72.11,72.11,71.91,71.93,23069.269
2017-06-12 12:30:00,71.99,72.02,71.84,71.85,30588.085214950886,71.99,72.02,71.84,71.85,30588.0852
2017-06-12 13:00:00,71.83,71.96,71.83,71.91,22058.936088786835,71.83,71.96,71.83,71.91,22058.9361
2017-06-12 13:30:00,71.93,71.94,71.82,71.82,21492.53731343284,71.93,71.94,71.82,71.82,21492.5373
2017-06-12 14:00:00,71.82,71.96,71.82,71.91,22426.32988901646,71.82,71.96,71.82,71.91,22426.3299
2017-06-12 14:30:00,71.97,71.97,71.82,71.92,35769.8686056895,71.97,71.97,71.82,71.92,35769.8686
2017-06-12 15:00:00,71.9,72.02,71.85,71.97,34438.066079857126,71.9,72.02,71.85,71.97,34438.0661
2017-06-12 15:30:00,71.97,72.17,71.97,72.14,83158.56614364077,71.97,72.17,71.97,72.14,83158.5661
2017-06-13 09:30:00,71.88,72.17,71.75,72.1,33440.48985840031,71.88,72.17,71.75,72.1,33440.4899
2017-06-13 10:00:00,72.0,72.19,71.94,72.14,14611.557596632225,72.0,72.19,71.94,72.14,14611.5576
2017-06-13 10:30:00,72.21,72.24,71.99,71.99,25778.79831611175,72.21,72.24,71.99,71.99,25778.7983
2017-06-13 11:00:00,72.01,72.33,72.0,72.06,44526.08751116214,72.01,72.33,72.0,72.06,44526.0875
2017-06-13 11:30:00,72.02,72.06,71.91,72.02,17839.01007781605,72.02,72.06,71.91,72.02,17839.0101
2017-06-13 12:00:00,72.01,72.04,71.93,71.93,21987.498405408853,72.01,72.04,71.93,71.93,21987.4984
2017-06-13 12:30:00,71.92,72.0,71.91,71.98,7312.157162903431,71.92,72.0,71.91,71.98,7312.1572
2017-06-13 13:00:00,71.98,71.99,71.92,71.92,19510.14159969384,71.98,71.99,71.92,71.92,19510.1416
2017-06-13 13:30:00,71.95,71.95,71.84,71.85,51151.93264446996,71.95,71.95,71.84,71.85,51151.9326
2017-06-13 14:00:00,71.84,71.97,71.84,71.88,38430.92231151933,71.84,71.97,71.84,71.88,38430.9223
2017-06-13 14:30:00,71.87,72.1,71.86,71.99,38185.993111366246,71.87,72.1,71.86,71.99,38185.9931
2017-06-13 15:00:00,71.97,72.0,71.93,71.97,24311.774461028195,71.97,72.0,71.93,71.97,24311.7745
2017-06-13 15:30:00,71.97,72.06,71.86,72.02,149355.7851766807,71.97,72.06,71.86,72.02,149355.7852
2017-06-14 09:30:00,72.42,73.09,72.23,72.53,36606.71003954586,72.42,73.09,72.23,72.53,36606.71
2017-06-14 10:00:00,72.52,72.57,72.35,72.44,31458.09414466131,72.52,72.57,72.35,72.44,31458.0941
2017-06-14 10:30:00,72.48,72.59,72.42,72.46,38512.56537823702,72.48,72.59,72.42,72.46,38512.5654
2017-06-14 11:00:00,72.47,72.77,72.43,72.56,33157.29047072331,72.47,72.77,72.43,72.56,33157.2905
2017-06-14 11:30:00,72.6,72.6,72.43,72.46,17349.151677509886,72.6,72.6,72.43,72.46,17349.1517
2017-06-14 12:00:00,72.44,72.49,72.4,72.47,13106.263554024748,72.44,72.49,72.4,72.47,13106.2636
2017-06-14 12:30:00,72.48,72.51,72.4,72.44,26669.218012501595,72.48,72.51,72.4,72.44,26669.218
2017-06-14 13:00:00,72.43,72.46,72.39,72.39,9215.461155759664,72.43,72.46,72.39,72.39,9215.4612
2017-06-14 13:30:00,72.4,72.59,72.4,72.55,12756.729174639622,72.4,72.59,72.4,72.55,12756.7292
2017-06-14 14:00:00,72.5,72.65,72.38,72.4,21415.996938385,72.5,72.65,72.38,72.4,21415.9969
2017-06-14 14:30:00,72.39,72.4,72.02,72.07,17489.475698430924,72.39,72.4,72.02,72.07,17489.4757
2017-06-14 15:00:00,72.04,72.12,71.81,71.98,34642.17374665136,72.04,72.12,71.81,71.98,34642.1737
2017-06-14 15:30:00,71.97,72.15,71.91,72.13,74769.74103839775,71.97,72.15,71.91,72.13,74769.741
2017-06-15 09:30:00,71.91,72.02,71.68,71.79,26061.99770378875,71.91,72.02,71.68,71.79,26061.9977
2017-06-15 10:00:00,71.79,71.96,71.71,71.75,42102.30896798061,71.79,71.96,71.71,71.75,42102.309
2017-06-15 10:30:00,71.73,71.79,71.39,71.53,64092.3587192244,71.73,71.79,71.39,71.53,64092.3587
2017-06-15 11:00:00,71.57,71.79,71.57,71.76,37708.89144023473,71.57,71.79,71.57,71.76,37708.8914
2017-06-15 11:30:00,71.75,71.8,71.71,71.77,21910.958030361016,71.75,71.8,71.71,71.77,21910.958
2017-06-15 12:00:00,71.8,71.83,71.76,71.76,9151.677509886464,71.8,71.83,71.76,71.76,9151.6775
2017-06-15 12:30:00,71.79,71.82,71.76,71.8,6824.850108432198,71.79,71.82,71.76,71.8,6824.8501
2017-06-15 13:00:00,71.78,71.83,71.73,71.8,26562.061487434625,71.78,71.83,71.73,71.8,26562.0615
2017-06-15 13:30:00,71.82,71.82,71.73,71.79,14682.995280010206,71.82,71.82,71.73,71.79,14682.9953
2017-06-15 14:00:00,71.79,71.89,71.74,71.86,13011.863758132416,71.79,71.89,71.74,71.86,13011.8638
2017-06-15 14:30:00,71.81,71.91,71.79,71.82,20398.00995024876,71.81,71.91,71.79,71.82,20398.01
2017-06-15 15:00:00,71.84,71.95,71.84,71.89,16583.74792703151,71.84,71.95,71.84,71.89,16583.7479
2017-06-15 15:30:00,71.88,72.0,71.82,71.99,72787.34532465876,71.88,72.0,71.82,71.99,72787.3453
2017-06-16 09:30:00,71.57,72.2,71.36,71.84,352960.8368414339,71.57,72.2,71.36,71.84,352960.8368
2017-06-16 10:00:00,71.86,71.86,71.46,71.53,24225.028702640644,71.86,71.86,71.46,71.53,24225.0287
2017-06-16 10:30:00,71.55,71.55,71.24,71.26,66697.28281668581,71.55,71.55,71.24,71.26,66697.2828
2017-06-16 11:00:00,71.25,71.27,71.12,71.16,100204.10766679424,71.25,71.27,71.12,71.16,100204.1077
2017-06-16 11:30:00,71.15,71.32,71.12,71.3,76208.70008929711,71.15,71.32,71.12,71.3,76208.7001
2017-06-16 12:00:00,71.32,71.56,71.32,71.53,33139.43104987881,71.32,71.56,71.32,71.53,33139.431
2017-06-16 12:30:00,71.5,71.54,71.42,71.44,17094.017094017094,71.5,71.54,71.42,71.44,17094.0171
2017-06-16 13:00:00,71.45,71.55,71.41,71.51,18305.90636560785,71.45,71.55,71.41,71.51,18305.9064
2017-06-16 13:30:00,71.53,71.67,71.53,71.67,9154.228855721394,71.53,71.67,71.53,71.67,9154.2289
2017-06-16 14:00:00,71.64,71.72,71.57,71.57,15563.20959306034,71.64,71.72,71.57,71.57,15563.2096
2017-06-16 14:30:00,71.59,71.66,71.53,71.61,16946.039035591275,71.59,71.66,71.53,71.61,16946.039
2017-06-16 15:00:00,71.63,71.69,71.53,71.53,25174.12935323383,71.63,71.69,71.53,71.53,25174.1294
2017-06-16 15:30:00,71.51,71.67,71.47,71.6,163758.13241484883,71.51,71.67,71.47,71.6,163758.1324
2017-06-19 09:30:00,72.08,72.08,71.77,71.8,38436.02500318919,72.08,72.08,71.77,71.8,38436.025
2017-06-19 10:00:00,71.82,72.07,71.8,72.0,33672.66232937875,71.82,72.07,71.8,72.0,33672.6623
2017-06-19 10:30:00,72.0,72.26,71.95,72.15,36280.13777267509,72.0,72.26,71.95,72.15,36280.1378
2017-06-19 11:00:00,72.14,72.41,72.04,72.22,105633.37160352086,72.14,72.41,72.04,72.22,105633.3716
2017-06-19 11:30:00,72.28,72.33,72.2,72.32,13529.786962622784,72.28,72.33,72.2,72.32,13529.787
2017-06-19 12:00:00,72.37,72.47,72.31,72.36,14667.68720500064,72.37,72.47,72.31,72.36,14667.6872
2017-06-19 12:30:00,72.36,72.54,72.32,72.54,24646.00076540375,72.36,72.54,72.32,72.54,24646.0008
2017-06-19 13:00:00,72.55,72.56,72.4,72.45,23194.284985329763,72.55,72.56,72.4,72.45,23194.285
2017-06-19 13:30:00,72.46,72.5,72.3,72.45,27457.583875494325,72.46,72.5,72.3,72.45,27457.5839
2017-06-19 14:00:00,72.42,72.43,72.31,72.38,27613.21597142493,72.42,72.43,72.31,72.38,27613.216
2017-06-19 14:30:00,72.35,72.38,72.14,72.18,27340.22196708764,72.35,72.38,72.14,72.18,27340.222
2017-06-19 15:00:00,72.19,72.36,72.17,72.36,63388.18726878429,72.19,72.36,72.17,72.36,63388.1873
2017-06-19 15:30:00,72.36,72.61,72.35,72.53,120972.06276310756,72.36,72.61,72.35,72.53,120972.0628
2017-06-20 09:30:00,72.54,72.54,72.13,72.37,46536.54802908535,72.54,72.54,72.13,72.37,46536.548
2017-06-20 10:00:00,72.37,72.37,72.18,72.24,14032.402092103584,72.37,72.37,72.18,72.24,14032.4021
2017-06-20 10:30:00,72.24,72.32,72.18,72.28,47432.07041714505,72.24,72.32,72.18,72.28,47432.0704
2017-06-20 11:00:00,72.29,72.31,72.0,72.02,43115.193264447,72.29,72.31,72.0,72.02,43115.1933
2017-06-20 11:30:00,72.04,72.08,71.96,71.96,14609.006250797296,72.04,72.08,71.96,71.96,14609.0063
2017-06-20 12:00:00,71.97,72.0,71.74,71.75,33991.58055874474,71.97,72.0,71.74,71.75,33991.5806
2017-06-20 12:30:00,71.73,71.81,71.68,71.71,43645.87319811201,71.73,71.81,71.68,71.71,43645.8732
2017-06-20 13:00:00,71.71,71.73,71.64,71.69,25906.365607858148,71.71,71.73,71.64,71.69,25906.3656
2017-06-20 13:30:00,71.7,71.86,71.68,71.77,26447.250924862867,71.7,71.86,71.68,71.77,26447.2509
2017-06-20 14:00:00,71.75,71.77,71.62,71.65,30501.33945656334,71.75,71.77,71.62,71.65,30501.3395
2017-06-20 14:30:00,71.64,71.71,71.54,71.58,32899.60454139559,71.64,71.71,71.54,71.58,32899.6045
2017-06-20 15:00:00,71.57,71.64,71.46,71.51,58834.03495343794,71.57,71.64,71.46,71.51,58834.035
2017-06-20 15:30:00,71.5,71.5,71.29,71.41,118711.5703533614,71.5,71.5,71.29,71.41,118711.5704
2017-06-21 09:30:00,71.18,71.59,71.18,71.34,41566.52634264575,71.18,71.59,71.18,71.34,41566.5263
2017-06-21 10:00:00,71.33,71.64,71.29,71.41,25265.97780329124,71.33,71.64,71.29,71.41,25265.9778
2017-06-21 10:30:00,71.42,71.66,71.3,71.61,39535.65505804312,71.42,71.66,71.3,71.61,39535.6551
2017-06-21 11:00:00,71.56,71.57,71.34,71.34,50909.55479015181,71.56,71.57,71.34,71.34,50909.5548
2017-06-21 11:30:00,71.39,71.53,71.31,71.5,22069.141472126543,71.39,71.53,71.31,71.5,22069.1415
2017-06-21 12:00:00,71.5,71.5,71.41,71.41,12690.394182931495,71.5,71.5,71.41,71.41,12690.3942
2017-06-21 12:30:00,71.41,71.61,71.41,71.53,22962.11251435132,71.41,71.61,71.41,71.53,22962.1125
2017-06-21 13:00:00,71.52,71.54,71.43,71.48,16775.098864651103,71.52,71.54,71.43,71.48,16775.0989
2017-06-21 13:30:00,71.51,71.52,71.42,71.44,12486.286516137265,71.51,71.52,71.42,71.44,12486.2865
2017-06-21 14:00:00,71.47,71.53,71.43,71.51,12552.62150784539,71.47,71.53,71.43,71.51,12552.6215
2017-06-21 14:30:00,71.48,71.73,71.48,71.73,12647.021303737722,71.48,71.73,71.48,71.73,12647.0213
2017-06-21 15:00:00,71.7,71.74,71.63,71.68,37680.82663605052,71.7,71.74,71.63,71.68,37680.8266
2017-06-21 15:30:00,71.68,71.92,71.64,71.82,174159.96938385,71.68,71.92,71.64,71.82,174159.9694
2017-06-22 09:30:00,72.01,72.02,71.67,71.75,32113.790024237787,72.01,72.02,71.67,71.75,32113.79
2017-06-22 10:00:00,71.82,71.99,71.79,71.99,28830.207934685543,71.82,71.99,71.79,71.99,28830.2079
2017-06-22 10:30:00,72.0,72.21,71.92,72.21,38418.165582344685,72.0,72.21,71.92,72.21,38418.1656
2017-06-22 11:00:00,72.17,72.2,71.88,71.95,92481.1838244674,72.17,72.2,71.88,71.95,92481.1838
2017-06-22 11:30:00,71.93,72.03,71.88,71.96,42186.50338053324,71.93,72.03,71.88,71.96,42186.5034
2017-06-22 12:00:00,71.97,72.02,71.95,72.02,18249.776757239444,71.97,72.02,71.95,72.02,18249.7768
2017-06-22 12:30:00,72.01,72.05,71.96,72.03,29424.671514223755,72.01,72.05,71.96,72.03,29424.6715
2017-06-22 13:00:00,72.06,72.13,72.04,72.09,12756.729174639622,72.06,72.13,72.04,72.09,12756.7292
2017-06-22 13:30:00,72.07,72.17,72.04,72.14,15433.090955479016,72.07,72.17,72.04,72.14,15433.091
2017-06-22 14:00:00,72.13,72.24,72.11,72.13,16838.8825105243,72.13,72.24,72.11,72.13,16838.8825
2017-06-22 14:30:00,72.17,72.28,72.1,72.24,23952.03469830336,72.17,72.28,72.1,72.24,23952.0347
2017-06-22 15:00:00,72.23,72.45,72.23,72.38,57780.32912361271,72.23,72.45,72.23,72.38,57780.3291
2017-06-22 15:30:00,72.34,72.36,72.15,72.22,65967.59790789642,72.34,72.36,72.15,72.22,65967.5979
2017-06-23 09:30:00,72.26,72.26,71.99,72.17,24719.98979461666,72.26,72.26,71.99,72.17,24719.9898
2017-06-23 10:00:00,72.16,72.21,71.99,72.04,97127.18458987116,72.16,72.21,71.99,72.04,97127.1846
2017-06-23 10:30:00,72.05,72.41,72.04,72.32,29378.747289195053,72.05,72.41,72.04,72.32,29378.7473
2017-06-23 11:00:00,72.28,72.31,72.21,72.23,14282.43398392652,72.28,72.31,72.21,72.23,14282.434
2017-06-23 11:30:00,72.21,72.29,72.16,72.27,12756.729174639622,72.21,72.29,72.16,72.27,12756.7292
2017-06-23 12:00:00,72.27,72.3,72.22,72.25,15410.128842964665,72.27,72.3,72.22,72.25,15410.1288
2017-06-23 12:30:00,72.26,72.29,72.15,72.15,14736.573542543692,72.26,72.29,72.15,72.15,14736.5735
2017-06-23 13:00:00,72.15,72.17,72.04,72.08,15892.333205766045,72.15,72.17,72.04,72.08,15892.3332
2017-06-23 13:30:00,72.06,72.08,72.01,72.02,38591.65709911979,72.06,72.08,72.01,72.02,38591.6571
2017-06-23 14:00:00,72.03,72.13,72.02,72.11,28490.878938640133,72.03,72.13,72.02,72.11,28490.8789
2017-06-23 14:30:00,72.11,72.21,72.11,72.17,39048.34800357189,72.11,72.21,72.11,72.17,39048.348
2017-06-23 15:00:00,72.18,72.2,72.12,72.16,48577.62469702768,72.18,72.2,72.12,72.16,48577.6247
2017-06-23 15:30:00,72.2,72.27,72.16,72.19,88906.74830973339,72.2,72.27,72.16,72.19,88906.7483
2017-06-26 09:30:00,72.45,72.51,72.23,72.3,22041.07666794234,72.45,72.51,72.23,72.3,22041.0767
2017-06-26 10:00:00,72.3,72.42,72.23,72.41,16045.413955861715,72.3,72.42,72.23,72.41,16045.414
2017-06-26 10:30:00,72.39,72.47,72.28,72.4,53976.27248373517,72.39,72.47,72.28,72.4,53976.2725
2017-06-26 11:00:00,72.4,72.57,72.29,72.45,30863.630565123105,72.4,72.57,72.29,72.45,30863.6306
2017-06-26 11:30:00,72.46,72.64,72.39,72.53,17703.788748564868,72.46,72.64,72.39,72.53,17703.7887
2017-06-26 12:00:00,72.53,72.7,72.51,72.7,14787.60045924225,72.53,72.7,72.51,72.7,14787.6005
2017-06-26 12:30:00,72.72,72.72,72.6,72.62,15803.036101543565,72.72,72.72,72.6,72.62,15803.0361
2017-06-26 13:00:00,72.6,72.62,72.53,72.62,11118.765148615896,72.6,72.62,72.53,72.62,11118.7651
2017-06-26 13:30:00,72.63,72.65,72.57,72.61,12348.513841051155,72.63,72.65,72.57,72.61,12348.5138
2017-06-26 14:00:00,72.59,72.59,72.42,72.47,19183.569332823063,72.59,72.59,72.42,72.47,19183.5693
2017-06-26 14:30:00,72.48,72.66,72.46,72.6,21984.94705957393,72.48,72.66,72.46,72.6,21984.9471
2017-06-26 15:00:00,72.6,72.62,72.52,72.58,27273.886975379515,72.6,72.62,72.52,72.58,27273.887
2017-06-26 15:30:00,72.57,72.62,72.43,72.49,90516.6475315729,72.57,72.62,72.43,72.49,90516.6475
2017-06-27 09:30:00,72.28,72.46,71.94,72.15,37336.39494833525,72.28,72.46,71.94,72.15,37336.3949
2017-06-27 10:00:00,72.2,72.41,72.15,72.33,203082.02576859287,72.2,72.41,72.15,72.33,203082.0258
2017-06-27 10:30:00,72.31,72.6,72.31,72.53,23171.32287281541,72.31,72.6,72.31,72.53,23171.3229
2017-06-27 11:00:00,72.54,72.56,72.47,72.51,26615.639749968108,72.54,72.56,72.47,72.51,26615.6397
2017-06-27 11:30:00,72.53,72.55,72.46,72.46,22632.98890164561,72.53,72.55,72.46,72.46,22632.9889
2017-06-27 12:00:00,72.44,72.48,72.21,72.3,47921.92881745121,72.44,72.48,72.21,72.3,47921.9288
2017-06-27 12:30:00,72.28,72.34,72.25,72.25,14068.120933792576,72.28,72.34,72.25,72.25,14068.1209
2017-06-27 13:00:00,72.18,72.23,72.15,72.21,14483.990304885829,72.18,72.23,72.15,72.21,14483.9903
2017-06-27 13:30:00,72.21,72.24,72.06,72.12,71491.26164051538,72.21,72.24,72.06,72.12,71491.2616
2017-06-27 14:00:00,72.11,72.11,71.81,71.96,61844.62303865289,72.11,72.11,71.81,71.96,61844.623
2017-06-27 14:30:00,71.94,71.97,71.87,71.9,57405.2812858783,71.94,71.97,71.87,71.9,57405.2813
2017-06-27 15:00:00,71.9,71.92,71.8,71.82,33935.450950376326,71.9,71.92,71.8,71.82,33935.451
2017-06-27 15:30:00,71.83,71.91,71.66,71.68,151430.0293404771,71.83,71.91,71.66,71.68,151430.0293
2017-06-28 09:30:00,71.98,72.2,71.65,71.98,18777.905345069525,71.98,72.2,71.65,71.98,18777.9053
2017-06-28 10:00:00,72.1,72.44,71.94,72.2,73958.41306289067,72.1,72.44,71.94,72.2,73958.4131
2017-06-28 10:30:00,72.12,72.46,72.12,72.17,25355.274907513714,72.12,72.46,72.12,72.17,25355.2749
2017-06-28 11:00:00,72.21,72.26,72.06,72.19,13141.98239571374,72.21,72.26,72.06,72.19,13141.9824
2017-06-28 11:30:00,72.19,72.32,72.11,72.3,31672.40719479525,72.19,72.32,72.11,72.3,31672.4072
2017-06-28 12:00:00,72.23,72.3,72.18,72.19,40196.453629289455,72.23,72.3,72.18,72.19,40196.4536
2017-06-28 12:30:00,72.19,72.26,72.05,72.2,25130.756474040056,72.19,72.26,72.05,72.2,25130.7565
2017-06-28 13:00:00,72.19,72.28,72.12,72.21,22579.41063911213,72.19,72.28,72.12,72.21,22579.4106
2017-06-28 13:30:00,72.16,72.25,72.11,72.19,22339.584130628908,72.16,72.25,72.11,72.19,22339.5841
2017-06-28 14:00:00,72.15,72.19,72.0,72.06,24240.336777650213,72.15,72.19,72.0,72.06,24240.3368
2017-06-28 14:30:00,72.06,72.15,72.0,72.11,22467.151422375304,72.06,72.15,72.0,72.11,22467.1514
2017-06-28 15:00:00,72.15,72.3,72.07,72.26,33024.62048730705,72.15,72.3,72.07,72.26,33024.6205
2017-06-28 15:30:00,72.28,72.3,72.14,72.23,71496.36433218523,72.28,72.3,72.14,72.23,71496.3643
2017-06-29 09:30:00,72.19,72.43,71.98,72.27,33820.64038780457,72.19,72.43,71.98,72.27,33820.6404
2017-06-29 10:00:00,72.24,72.42,72.15,72.31,84857.76246970278,72.24,72.42,72.15,72.31,84857.7625
2017-06-29 10:30:00,72.28,72.53,72.22,72.27,33272.10103329507,72.28,72.53,72.22,72.27,33272.101
2017-06-29 11:00:00,72.29,72.35,71.97,72.07,25862.99272866437,72.29,72.35,71.97,72.07,25862.9927
2017-06-29 11:30:00,72.02,72.04,71.82,71.84,23464.727643832124,72.02,72.04,71.82,71.84,23464.7276
2017-06-29 12:00:00,71.82,71.92,71.74,71.82,11774.461028192372,71.82,71.92,71.74,71.82,11774.461
2017-06-29 12:30:00,71.77,71.85,71.62,71.62,10679.933665008291,71.77,71.85,71.62,71.62,10679.9337
2017-06-29 13:00:00,71.61,71.68,71.33,71.39,21372.624059191225,71.61,71.68,71.33,71.39,21372.6241
2017-06-29 13:30:00,71.46,71.69,71.46,71.6,24485.26597780329,71.46,71.69,71.46,71.6,24485.266
2017-06-29 14:00:00,71.57,71.68,71.48,71.59,18673.30016583748,71.57,71.68,71.48,71.59,18673.3002
2017-06-29 14:30:00,71.56,71.77,71.49,71.72,43038.65288939916,71.56,71.77,71.49,71.72,43038.6529
2017-06-29 15:00:00,71.72,71.72,71.47,71.53,31909.68235744355,71.72,71.72,71.47,71.53,31909.6824
2017-06-29 15:30:00,71.5,71.66,71.36,71.5,106717.69358336522,71.5,71.66,71.36,71.5,106717.6936
2017-06-30 09:30:00,71.88,72.29,71.22,71.76,83798.95394820768,71.88,72.29,71.22,71.76,83798.9539
2017-06-30 10:00:00,71.76,71.97,71.74,71.88,20204.10766679424,71.76,71.97,71.74,71.88,20204.1077
2017-06-30 10:30:00,71.85,72.04,71.85,71.88,30588.085214950886,71.85,72.04,71.85,71.88,30588.0852
2017-06-30 11:00:00,71.9,72.19,71.9,72.18,38527.87345324659,71.9,72.19,71.9,72.18,38527.8735
2017-06-30 11:30:00,72.15,72.23,71.9,71.9,49656.8439852022,72.15,72.23,71.9,71.9,49656.844
2017-06-30 12:00:00,71.88,71.91,71.81,71.81,24727.643832121445,71.88,71.91,71.81,71.81,24727.6438
2017-06-30 12:30:00,71.8,71.8,71.69,71.75,13004.209720627632,71.8,71.8,71.69,71.75,13004.2097
2017-06-30 13:00:00,71.73,71.77,71.67,71.68,13152.18777905345,71.73,71.77,71.67,71.68,13152.1878
2017-06-30 13:30:00,71.71,71.71,71.61,71.61,28605.68950121189,71.71,71.71,71.61,71.61,28605.6895
2017-06-30 14:00:00,71.62,71.78,71.62,71.77,39247.35297869626,71.62,71.78,71.62,71.77,39247.353
2017-06-30 14:30:00,71.78,71.79,71.69,71.7,22224.77356805715,71.78,71.79,71.69,71.7,22224.7736
2017-06-30 15:00:00,71.72,71.84,71.52,71.82,34078.32631713229,71.72,71.84,71.52,71.82,34078.3263
2017-06-30 15:30:00,71.84,71.97,71.72,71.73,127442.27580048476,71.84,71.97,71.72,71.73,127442.2758
2017-07-03 09:30:00,72.02,72.08,71.65,71.71,25817.06850363567,72.02,72.08,71.65,71.71,25817.0685
2017-07-03 10:00:00,71.72,71.88,71.6,71.7,17915.550452863885,71.72,71.88,71.6,71.7,17915.5505
2017-07-03 10:30:00,71.71,71.79,71.51,71.51,17981.885444572014,71.71,71.79,71.51,71.51,17981.8854
2017-07-03 11:00:00,71.53,71.71,71.51,71.63,20796.019900497515,71.53,71.71,71.51,71.63,20796.0199
2017-07-03 11:30:00,71.66,71.69,71.49,71.6,43510.65186886083,71.66,71.69,71.49,71.6,43510.6519
2017-07-03 12:00:00,71.59,71.59,71.32,71.44,26248.245949738488,71.59,71.59,71.32,71.44,26248.2459
2017-07-03 12:30:00,71.46,71.53,71.28,71.32,68791.93774716163,71.46,71.53,71.28,71.32,68791.9377
2017-07-05 09:30:00,71.52,71.9,71.14,71.43,63814.26202321725,71.52,71.9,71.14,71.43,63814.262
2017-07-05 10:00:00,71.41,71.66,71.4,71.59,26462.558999872435,71.41,71.66,71.4,71.59,26462.559
2017-07-05 10:30:00,71.61,71.85,71.56,71.67,42048.73070544712,71.61,71.85,71.56,71.67,42048.7307
2017-07-05 11:00:00,71.66,71.77,71.66,71.72,25498.15027426968,71.66,71.77,71.66,71.72,25498.1503
2017-07-05 11:30:00,71.71,71.79,71.7,71.75,23467.27898966705,71.71,71.79,71.7,71.75,23467.279
2017-07-05 12:00:00,71.75,71.86,71.75,71.82,19895.39482076796,71.75,71.86,71.75,71.82,19895.3948
2017-07-05 12:30:00,71.84,72.01,71.83,71.97,14820.767955096317,71.84,72.01,71.83,71.97,14820.768
2017-07-05 13:00:00,71.94,71.95,71.82,71.83,17831.356040311264,71.94,71.95,71.82,71.83,17831.356
2017-07-05 13:30:00,71.79,71.84,71.71,71.82,14032.402092103584,71.79,71.84,71.71,71.82,14032.4021
2017-07-05 14:00:00,71.96,71.96,71.77,71.89,30988.64651103457,71.96,71.96,71.77,71.89,30988.6465
2017-07-05 14:30:00,71.89,71.99,71.79,71.82,27717.82115065697,71.89,71.99,71.79,71.82,27717.8212
2017-07-05 15:00:00,71.86,72.03,71.77,71.97,42163.54126801888,71.86,72.03,71.77,71.97,42163.5413
2017-07-05 15:30:00,71.96,72.04,71.88,71.98,123281.03074371732,71.96,72.04,71.88,71.98,123281.0307
2017-07-06 09:30:00,71.57,72.32,71.03,71.11,61201.68388825106,71.57,72.32,71.03,71.11,61201.6839
2017-07-06 10:00:00,71.11,71.16,70.74,70.97,38507.46268656717,71.11,71.16,70.74,70.97,38507.4627
2017-07-06 10:30:00,70.99,71.41,70.97,71.38,76588.85061870137,70.99,71.41,70.97,71.38,76588.8506
2017-07-06 11:00:00,71.37,71.42,71.23,71.34,57170.55746906494,71.37,71.42,71.23,71.34,57170.5575
2017-07-06 11:30:00,71.34,71.44,71.3,71.44,26314.580941446613,71.34,71.44,71.3,71.44,26314.5809
2017-07-06 12:00:00,71.47,71.49,71.39,71.39,19436.15257048093,71.47,71.49,71.39,71.39,19436.1526
2017-07-06 12:30:00,71.4,71.45,71.37,71.41,33606.32733767062,71.4,71.45,71.37,71.41,33606.3273
2017-07-06 13:00:00,71.39,71.41,71.3,71.39,13899.732108687333,71.39,71.41,71.3,71.39,13899.7321
2017-07-06 13:30:00,71.39,71.41,71.29,71.34,60742.44163796403,71.39,71.41,71.29,71.34,60742.4416
2017-07-06 14:00:00,71.33,71.35,71.15,71.22,26087.511162138027,71.33,71.35,71.15,71.22,26087.5112
2017-07-06 14:30:00,71.24,71.26,71.04,71.1,20168.388825105245,71.24,71.26,71.04,71.1,20168.3888
2017-07-06 15:00:00,71.1,71.1,70.89,70.9,33726.24059191223,71.1,71.1,70.89,70.9,33726.2406
2017-07-06 15:30:00,70.9,71.03,70.84,70.97,93687.97040438832,70.9,71.03,70.84,70.97,93687.9704
2017-07-07 09:30:00,71.12,71.35,71.06,71.19,37071.05498150275,71.12,71.35,71.06,71.19,37071.055
2017-07-07 10:00:00,71.19,71.53,71.04,71.53,39076.412807756096,71.19,71.53,71.04,71.53,39076.4128
2017-07-07 10:30:00,71.53,71.64,71.4,71.52,44921.54611557597,71.53,71.64,71.4,71.52,44921.5461
2017-07-07 11:00:00,71.51,71.56,71.41,71.53,53705.82982523281,71.51,71.56,71.41,71.53,53705.8298
2017-07-07 11:30:00,71.55,71.79,71.54,71.79,78035.4637071055,71.55,71.79,71.54,71.79,78035.4637
2017-07-07 12:00:00,71.79,71.96,71.75,71.92,23686.69473147085,71.79,71.96,71.75,71.92,23686.6947
2017-07-07 12:30:00,71.92,72.07,71.91,72.01,25625.71756601608,71.92,72.07,71.91,72.01,25625.7176
2017-07-07 13:00:00,71.99,72.04,71.92,71.96,30220.691414721263,71.99,72.04,71.92,71.96,30220.6914
2017-07-07 13:30:00,71.92,71.99,71.79,71.83,34455.92550070162,71.92,71.99,71.79,71.83,34455.9255
2017-07-07 14:00:00,71.79,71.79,71.73,71.77,11327.975507079986,71.79,71.79,71.73,71.77,11327.9755
2017-07-07 14:30:00,71.78,71.82,71.74,71.77,14677.89258834035,71.78,71.82,71.74,71.77,14677.8926
2017-07-07 15:00:00,71.79,71.82,71.74,71.8,12945.52876642429,71.79,71.82,71.74,71.8,12945.5288
2017-07-07 15:30:00,71.81,71.87,71.6,71.68,98729.4297742059,71.81,71.87,71.6,71.68,98729.4298
2017-07-10 09:30:00,71.72,71.84,71.14,71.18,46585.023599948974,71.72,71.84,71.14,71.18,46585.0236
2017-07-10 10:00:00,71.21,71.24,71.04,71.21,46345.19709146575,71.21,71.24,71.04,71.21,46345.1971
2017-07-10 10:30:00,71.21,71.39,71.21,71.39,18492.1546115576,71.21,71.39,71.21,71.39,18492.1546
2017-07-10 11:00:00,71.37,71.39,71.21,71.26,27562.18905472637,71.37,71.39,71.21,71.26,27562.1891
2017-07-10 11:30:00,71.3,71.36,71.21,71.23,49812.4760811328,71.3,71.36,71.21,71.23,49812.4761
2017-07-10 12:00:00,71.24,71.24,71.13,71.14,25102.69166985585,71.24,71.24,71.13,71.14,25102.6917
2017-07-10 12:30:00,71.16,71.23,71.11,71.15,23120.295956116854,71.16,71.23,71.11,71.15,23120.296
2017-07-10 13:00:00,71.16,71.17,71.1,71.1,46970.27682102309,71.16,71.17,71.1,71.1,46970.2768
2017-07-10 13:30:00,71.14,71.15,70.93,70.93,32215.843857634904,71.14,71.15,70.93,70.93,32215.8439
2017-07-10 14:00:00,70.92,70.94,70.77,70.8,31034.57073606328,70.92,70.94,70.77,70.8,31034.5707
2017-07-10 14:30:00,70.8,70.83,70.7,70.75,33195.560658247225,70.8,70.83,70.7,70.75,33195.5607
2017-07-10 15:00:00,70.77,70.87,70.74,70.83,49047.07233065442,70.77,70.87,70.74,70.83,49047.0723
2017-07-10 15:30:00,70.82,71.01,70.77,70.83,81727.2611302462,70.82,71.01,70.77,70.83,81727.2611
2017-07-11 09:30:00,70.85,70.85,70.4,70.64,28600.58680954204,70.85,70.85,70.4,70.64,28600.5868
2017-07-11 10:00:00,70.64,70.82,70.54,70.8,16382.191606072203,70.64,70.82,70.54,70.8,16382.1916
2017-07-11 10:30:00,70.75,70.75,70.54,70.65,27141.21699196326,70.75,70.75,70.54,70.65,27141.217
2017-07-11 11:00:00,70.64,70.7,70.23,70.42,36183.18663094783,70.64,70.7,70.23,70.42,36183.1866
2017-07-11 11:30:00,70.46,70.64,70.43,70.52,15305.52366373262,70.46,70.64,70.43,70.52,15305.5237
2017-07-11 12:00:00,70.5,70.5,70.27,70.31,10753.922694221204,70.5,70.5,70.27,70.31,10753.9227
2017-07-11 12:30:00,70.32,70.49,70.32,70.47,15379.51269294553,70.32,70.49,70.32,70.47,15379.5127
2017-07-11 13:00:00,70.44,70.48,70.41,70.41,13458.3492792448,70.44,70.48,70.41,70.41,13458.3493
2017-07-11 13:30:00,70.42,70.63,70.42,70.57,11718.331419823957,70.42,70.63,70.42,70.57,11718.3314
2017-07-11 14:00:00,70.53,70.72,70.53,70.72,12894.501849725732,70.53,70.72,70.53,70.72,12894.5018
2017-07-11 14:30:00,70.73,70.77,70.65,70.75,31340.732236254626,70.73,70.77,70.65,70.75,31340.7322
2017-07-11 15:00:00,70.74,70.83,70.68,70.82,40403.11264191861,70.74,70.83,70.68,70.82,40403.1126
2017-07-11 15:30:00,70.79,70.92,70.76,70.83,56925.62826891185,70.79,70.92,70.76,70.83,56925.6283
2017-07-12 09:30:00,71.25,71.73,71.25,71.6,31450.440107156526,71.25,71.73,71.25,71.6,31450.4401
2017-07-12 10:00:00,71.55,71.63,71.27,71.59,35591.274397244546,71.55,71.63,71.27,71.59,35591.2744
2017-07-12 10:30:00,71.59,71.76,71.48,71.68,25133.307819874983,71.59,71.76,71.48,71.68,25133.3078
2017-07-12 11:00:00,71.71,71.86,71.57,71.82,23819.364714887102,71.71,71.86,71.57,71.82,23819.3647
2017-07-12 11:30:00,71.76,71.78,71.61,71.78,13266.998341625207,71.76,71.78,71.61,71.78,13266.9983
2017-07-12 12:00:00,71.76,71.8,71.66,71.7,35583.62035973976,71.76,71.8,71.66,71.7,35583.6204
2017-07-12 12:30:00,71.7,71.7,71.48,71.52,10460.51792320449,71.7,71.7,71.48,71.52,10460.5179
2017-07-12 13:00:00,71.52,71.68,71.52,71.66,13927.79691287154,71.52,71.68,71.52,71.66,13927.7969
2017-07-12 13:30:00,71.69,71.76,71.66,71.74,16045.413955861715,71.69,71.76,71.66,71.74,16045.414
2017-07-12 14:00:00,71.75,71.99,71.71,71.92,37379.76782752902,71.75,71.99,71.71,71.92,37379.7678
2017-07-12 14:30:00,71.91,71.91,71.77,71.82,37696.13471106008,71.91,71.91,71.77,71.82,37696.1347
2017-07-12 15:00:00,71.83,71.91,71.72,71.75,30468.171960709275,71.83,71.91,71.72,71.75,30468.172
2017-07-12 15:30:00,71.78,71.83,71.7,71.79,82234.97895139687,71.78,71.83,71.7,71.79,82234.979
2017-07-13 09:30:00,72.02,72.35,71.36,71.49,40344.43168771528,72.02,72.35,71.36,71.49,40344.4317
2017-07-13 10:00:00,71.43,71.44,71.11,71.17,32266.870774333463,71.43,71.44,71.11,71.17,32266.8708
2017-07-13 10:30:00,71.14,71.5,71.01,71.33,30741.165965046563,71.14,71.5,71.01,71.33,30741.166
2017-07-13 11:00:00,71.3,71.6,71.3,71.35,47304.50312539865,71.3,71.6,71.3,71.35,47304.5031
2017-07-13 11:30:00,71.39,71.68,71.39,71.66,48942.46715142238,71.39,71.68,71.39,71.66,48942.4672
2017-07-13 12:00:00,71.64,71.67,71.48,71.49,42908.53425181784,71.64,71.67,71.48,71.49,42908.5343
2017-07-13 12:30:00,71.47,71.5,71.38,71.41,30728.409235871924,71.47,71.5,71.38,71.41,30728.4092
2017-07-13 13:00:00,71.41,71.46,71.32,71.39,32772.03724964919,71.41,71.46,71.32,71.39,32772.0372
2017-07-13 13:30:00,71.42,71.66,71.4,71.54,66227.83518305907,71.42,71.66,71.4,71.54,66227.8352
2017-07-13 14:00:00,71.53,71.63,71.49,71.62,33409.87370838117,71.53,71.63,71.49,71.62,33409.8737
2017-07-13 14:30:00,71.64,71.73,71.61,71.66,46687.077433346094,71.64,71.73,71.61,71.66,46687.0774
2017-07-13 15:00:00,71.62,71.66,71.5,71.53,27802.0155632096,71.62,71.66,71.5,71.53,27802.0156
2017-07-13 15:30:00,71.53,71.6,71.42,71.5,169779.30858527875,71.53,71.6,71.42,71.5,169779.3086
2017-07-14 09:30:00,71.65,71.86,71.65,71.86,34279.88263809159,71.65,71.86,71.65,71.86,34279.8826
2017-07-14 10:00:00,71.82,72.16,71.82,72.01,25375.685674193137,71.82,72.16,71.82,72.01,25375.6857
2017-07-14 10:30:00,72.02,72.24,71.97,72.22,40494.961091976016,72.02,72.24,71.97,72.22,40494.9611
2017-07-14 11:00:00,72.22,72.23,72.08,72.23,16305.651231024369,72.22,72.23,72.08,72.23,16305.6512
2017-07-14 11:30:00,72.23,72.27,72.05,72.15,17407.83263171323,72.23,72.27,72.05,72.15,17407.8326
2017-07-14 12:00:00,72.11,72.17,72.07,72.17,8929.710422247736,72.11,72.17,72.07,72.17,8929.7104
2017-07-14 12:30:00,72.18,72.33,72.09,72.32,11986.22273249139,72.18,72.33,72.09,72.32,11986.2227
2017-07-14 13:00:00,72.26,72.32,72.22,72.29,13721.137900242378,72.26,72.32,72.22,72.29,13721.1379
2017-07-14 13:30:00,72.35,72.39,72.28,72.39,12118.89271590764,72.35,72.39,72.28,72.39,12118.8927
2017-07-14 14:00:00,72.41,72.62,72.4,72.43,27087.63872942977,72.41,72.62,72.4,72.43,27087.6387
2017-07-14 14:30:00,72.47,72.55,72.28,72.39,34654.930475826,72.47,72.55,72.28,72.39,34654.9305
2017-07-14 15:00:00,72.4,72.55,72.38,72.47,22324.27605561934,72.4,72.55,72.38,72.47,22324.2761
2017-07-14 15:30:00,72.52,72.52,72.24,72.3,152197.9844367904,72.52,72.52,72.24,72.3,152197.9844
2017-07-17 09:30:00,72.34,72.69,72.04,72.34,183722.41357315984,72.34,72.69,72.04,72.34,183722.4136
2017-07-17 10:00:00,72.37,72.6,72.34,72.55,40137.77267508611,72.37,72.6,72.34,72.55,40137.7727
2017-07-17 10:30:00,72.51,72.69,72.45,72.63,52687.84283709657,72.51,72.69,72.45,72.63,52687.8428
2017-07-17 11:00:00,72.64,72.64,72.33,72.44,16489.348131139177,72.64,72.64,72.33,72.44,16489.3481
2017-07-17 11:30:00,72.48,72.53,72.35,72.51,29646.638601862483,72.48,72.53,72.35,72.51,29646.6386
2017-07-17 12:00:00,72.5,72.61,72.5,72.58,3827.018752391887,72.5,72.61,72.5,72.58,3827.0188
2017-07-17 12:30:00,72.58,72.62,72.54,72.61,11060.084194412551,72.58,72.62,72.54,72.61,11060.0842
2017-07-17 13:00:00,72.58,72.73,72.58,72.69,12483.735170302336,72.58,72.73,72.58,72.69,12483.7352
2017-07-17 13:30:00,72.67,72.76,72.63,72.66,19964.28115831101,72.67,72.76,72.63,72.66,19964.2812
2017-07-17 14:00:00,72.66,72.68,72.61,72.66,10618.701364970022,72.66,72.68,72.61,72.66,10618.7014
2017-07-17 14:30:00,72.64,72.8,72.63,72.8,18527.87345324659,72.64,72.8,72.63,72.8,18527.8735
2017-07-17 15:00:00,72.8,72.83,72.71,72.74,22257.94106391121,72.8,72.83,72.71,72.74,22257.9411
2017-07-17 15:30:00,72.73,72.77,72.52,72.72,95662.71208062251,72.73,72.77,72.52,72.72,95662.7121
2017-07-18 09:30:00,72.76,72.78,72.13,72.31,140331.67495854065,72.76,72.78,72.13,72.31,140331.675
2017-07-18 10:00:00,72.33,72.33,72.14,72.23,17884.93430284475,72.33,72.33,72.14,72.23,17884.9343
2017-07-18 10:30:00,72.24,72.24,71.98,72.19,41584.385763490245,72.24,72.24,71.98,72.19,41584.3858
2017-07-18 11:00:00,72.15,72.18,72.06,72.14,19405.536420461794,72.15,72.18,72.06,72.14,19405.5364
2017-07-18 11:30:00,72.14,72.37,72.11,72.33,34060.46689628779,72.14,72.37,72.11,72.33,34060.4669
2017-07-18 12:00:00,72.34,72.37,72.12,72.17,86794.23395841307,72.34,72.37,72.12,72.17,86794.234
2017-07-18 12:30:00,72.16,72.18,72.02,72.04,12287.281541012884,72.16,72.18,72.02,72.04,12287.2815
2017-07-18 13:00:00,72.02,72.11,72.01,72.04,29215.461155759665,72.02,72.11,72.01,72.04,29215.4612
2017-07-18 13:30:00,72.01,72.08,72.0,72.04,30868.73325679296,72.01,72.08,72.0,72.04,30868.7333
2017-07-18 14:00:00,72.03,72.06,71.98,72.01,24480.16328613344,72.03,72.06,71.98,72.01,24480.1633
2017-07-18 14:30:00,72.01,72.11,72.01,72.11,28304.6306926904,72.01,72.11,72.01,72.11,28304.6307
2017-07-18 15:00:00,72.11,72.21,72.09,72.21,26587.5749457839,72.11,72.21,72.09,72.21,26587.5749
2017-07-18 15:30:00,72.19,72.3,72.19,72.27,94366.62839647917,72.19,72.3,72.19,72.27,94366.6284
2017-07-19 09:30:00,72.37,72.37,71.75,72.04,81219.54330909555,72.37,72.37,71.75,72.04,81219.5433
2017-07-19 10:00:00,72.05,72.15,71.82,71.83,38655.440744992986,72.05,72.15,71.82,71.83,38655.4407
2017-07-19 10:30:00,71.89,72.01,71.85,72.01,26243.14325806864,71.89,72.01,71.85,72.01,26243.1433
2017-07-19 11:00:00,71.97,72.21,71.97,72.18,16570.99119785687,71.97,72.21,71.97,72.18,16570.9912
2017-07-19 11:30:00,72.19,72.43,72.19,72.4,25643.57698686057,72.19,72.43,72.19,72.4,25643.577
2017-07-19 12:00:00,72.39,72.56,72.39,72.53,21650.720755198367,72.39,72.56,72.39,72.53,21650.7208
2017-07-19 12:30:00,72.52,72.59,72.51,72.54,14542.67125908917,72.52,72.59,72.51,72.54,14542.6713
2017-07-19 13:00:00,72.54,72.57,72.47,72.48,11481.05625717566,72.54,72.57,72.47,72.48,11481.0563
2017-07-19 13:30:00,72.51,72.57,72.46,72.55,19206.531445337416,72.51,72.57,72.46,72.55,19206.5314
2017-07-19 14:00:00,72.56,72.7,72.55,72.67,53557.85176680699,72.56,72.7,72.55,72.67,53557.8518
2017-07-19 14:30:00,72.67,72.68,72.63,72.64,24663.860186248246,72.67,72.68,72.63,72.64,24663.8602
2017-07-19 15:00:00,72.63,72.66,72.48,72.52,46855.466258451335,72.63,72.66,72.48,72.52,46855.4663
2017-07-19 15:30:00,72.53,72.73,72.53,72.58,108406.68452608753,72.53,72.73,72.53,72.58,108406.6845
2017-07-20 09:30:00,72.66,72.66,72.07,72.56,189947.697410384,72.66,72.66,72.07,72.56,189947.6974
2017-07-20 10:00:00,72.56,72.56,72.37,72.38,19729.55734149764,72.56,72.56,72.37,72.38,19729.5573
2017-07-20 10:30:00,72.41,72.43,72.25,72.33,31924.99043245312,72.41,72.43,72.25,72.33,31924.9904
2017-07-20 11:00:00,72.3,72.35,72.01,72.01,46914.14721265468,72.3,72.35,72.01,72.01,46914.1472
2017-07-20 11:30:00,72.0,72.09,71.92,71.94,55512.18267636179,72.0,72.09,71.92,71.94,55512.1827
2017-07-20 12:00:00,71.93,72.09,71.91,72.08,41393.03482587065,71.93,72.09,71.91,72.08,41393.0348
2017-07-20 12:30:00,72.08,72.12,71.85,71.89,78777.90534506952,72.08,72.12,71.85,71.89,78777.9053
2017-07-20 13:00:00,71.9,72.02,71.76,71.97,26393.67266232938,71.9,72.02,71.76,71.97,26393.6727
2017-07-20 13:30:00,71.94,72.22,71.93,72.22,31899.47697410384,71.94,72.22,71.93,72.22,31899.477
2017-07-20 14:00:00,72.24,72.4,72.22,72.31,50769.23076923077,72.24,72.4,72.22,72.31,50769.2308
2017-07-20 14:30:00,72.29,72.38,72.28,72.36,39255.007016201045,72.29,72.38,72.28,72.36,39255.007
2017-07-20 15:00:00,72.33,72.38,72.31,72.35,45641.02564102564,72.33,72.38,72.31,72.35,45641.0256
2017-07-20 15:30:00,72.35,72.35,72.18,72.28,83740.27299400434,72.35,72.35,72.18,72.28,83740.273
2017-07-21 09:30:00,72.14,72.65,72.05,72.59,111407.06722796276,72.14,72.65,72.05,72.59,111407.0672
2017-07-21 10:00:00,72.59,72.59,72.29,72.44,13955.861717055748,72.59,72.59,72.29,72.44,13955.8617
2017-07-21 10:30:00,72.44,72.44,72.21,72.21,6431.942849853298,72.44,72.44,72.21,72.21,6431.9428
2017-07-21 11:00:00,72.22,72.39,72.22,72.35,21666.02883020793,72.22,72.39,72.22,72.35,21666.0288
2017-07-21 11:30:00,72.38,72.51,72.33,72.51,15177.956371986224,72.38,72.51,72.33,72.51,15177.9564
2017-07-21 12:00:00,72.56,72.62,72.52,72.62,17369.562444189312,72.56,72.62,72.52,72.62,17369.5624
2017-07-21 12:30:00,72.58,72.71,72.55,72.71,31399.413190457966,72.58,72.71,72.55,72.71,31399.4132
2017-07-21 13:00:00,72.72,72.83,72.71,72.75,21002.67891312668,72.72,72.83,72.71,72.75,21002.6789
2017-07-21 13:30:00,72.71,72.79,72.67,72.72,8419.44125526215,72.71,72.79,72.67,72.72,8419.4413
2017-07-21 14:00:00,72.67,72.73,72.51,72.53,9184.845005740528,72.67,72.73,72.51,72.53,9184.845
2017-07-21 14:30:00,72.53,72.59,72.47,72.47,20839.392779691287,72.53,72.59,72.47,72.47,20839.3928
2017-07-21 15:00:00,72.46,72.55,72.4,72.47,33534.88965429264,72.46,72.55,72.4,72.47,33534.8897
2017-07-21 15:30:00,72.47,72.51,72.33,72.48,134042.6074754433,72.47,72.51,72.33,72.48,134042.6075
2017-07-24 09:30:00,72.53,72.73,72.39,72.61,39589.233320576604,72.53,72.73,72.39,72.61,39589.2333
2017-07-24 10:00:00,72.61,72.68,72.54,72.61,20762.85240464345,72.61,72.68,72.54,72.61,20762.8524
2017-07-24 10:30:00,72.59,72.65,72.53,72.62,14315.601479780586,72.59,72.65,72.53,72.62,14315.6015
2017-07-24 11:00:00,72.59,72.68,72.52,72.55,17198.62227324914,72.59,72.68,72.52,72.55,17198.6223
2017-07-24 11:30:00,72.59,72.7,72.59,72.63,14287.536675596377,72.59,72.7,72.59,72.63,14287.5367
2017-07-24 12:00:00,72.63,72.69,72.58,72.66,14915.167750988649,72.63,72.69,72.58,72.66,14915.1678
2017-07-24 12:30:00,72.69,72.73,72.64,72.7,13652.251562699324,72.69,72.73,72.64,72.7,13652.2516
2017-07-24 13:00:00,72.69,72.79,72.69,72.73,19614.746778925884,72.69,72.79,72.69,72.73,19614.7468
2017-07-24 13:30:00,72.73,72.88,72.73,72.87,22183.952034698304,72.73,72.88,72.73,72.87,22183.952
2017-07-24 14:00:00,72.86,72.87,72.71,72.77,52542.41612450568,72.86,72.87,72.71,72.77,52542.4161
2017-07-24 14:30:00,72.77,72.85,72.73,72.78,13266.998341625207,72.77,72.85,72.73,72.78,13266.9983
2017-07-24 15:00:00,72.74,72.86,72.7,72.72,35356.550580431176,72.74,72.86,72.7,72.72,35356.5506
2017-07-24 15:30:00,72.72,72.8,72.67,72.79,74083.42900880215,72.72,72.8,72.67,72.79,74083.429
2017-07-25 09:30:00,72.88,72.88,72.1,72.53,75550.4528638857,72.88,72.88,72.1,72.53,75550.4529
2017-07-25 10:00:00,72.53,73.01,72.53,72.96,23663.7326189565,72.53,73.01,72.53,72.96,23663.7326
2017-07-25 10:30:00,72.98,72.98,72.53,72.63,39494.83352468428,72.98,72.98,72.53,72.63,39494.8335
2017-07-25 11:00:00,72.7,72.86,72.06,72.18,112562.8268911851,72.7,72.86,72.06,72.18,112562.8269
2017-07-25 11:30:00,72.15,72.38,72.14,72.19,43071.82038525322,72.15,72.38,72.14,72.19,43071.8204
2017-07-25 12:00:00,72.19,72.24,71.91,71.93,41247.60811327976,72.19,72.24,71.91,71.93,41247.6081
2017-07-25 12:30:00,71.91,72.12,71.91,71.95,38841.68899094273,71.91,72.12,71.91,71.95,38841.689
2017-07-25 13:00:00,71.98,72.31,71.93,72.21,59971.93519581579,71.98,72.31,71.93,72.21,59971.9352
2017-07-25 13:30:00,72.17,72.22,72.11,72.14,16838.8825105243,72.17,72.22,72.11,72.14,16838.8825
2017-07-25 14:00:00,72.19,72.47,72.19,72.42,42655.951014159975,72.19,72.47,72.19,72.42,42655.951
2017-07-25 14:30:00,72.44,72.48,72.3,72.42,88636.30565123103,72.44,72.48,72.3,72.42,88636.3057
2017-07-25 15:00:00,72.42,72.42,72.17,72.21,35496.87460135222,72.42,72.42,72.17,72.21,35496.8746
2017-07-25 15:30:00,72.2,72.54,72.2,72.39,119313.6879704044,72.2,72.54,72.2,72.39,119313.688
2017-07-26 09:30:00,70.37,72.37,70.36,72.24,24801.63286133436,70.37,72.37,70.36,72.24,24801.6329
2017-07-26 10:00:00,72.25,72.74,72.25,72.69,57920.65314453375,72.25,72.74,72.25,72.69,57920.6531
2017-07-26 10:30:00,72.67,72.68,72.47,72.66,38726.87842837097,72.67,72.68,72.47,72.66,38726.8784
2017-07-26 11:00:00,72.63,72.67,72.53,72.63,29195.050389080243,72.63,72.67,72.53,72.63,29195.0504
2017-07-26 11:30:00,72.65,72.65,72.38,72.38,25919.122337032783,72.65,72.65,72.38,72.38,25919.1223
2017-07-26 12:00:00,72.4,72.62,72.4,72.42,44304.12042352341,72.4,72.62,72.4,72.42,44304.1204
2017-07-26 12:30:00,72.43,72.53,72.43,72.5,18379.895394820767,72.43,72.53,72.43,72.5,18379.8954
2017-07-26 13:00:00,72.5,72.62,72.42,72.42,12774.588595484118,72.5,72.62,72.42,72.42,12774.5886
2017-07-26 13:30:00,72.39,72.47,72.38,72.39,8955.223880597016,72.39,72.47,72.38,72.39,8955.2239
2017-07-26 14:00:00,72.34,72.57,72.34,72.51,24102.564102564105,72.34,72.57,72.34,72.51,24102.5641
2017-07-26 14:30:00,72.5,72.5,72.3,72.32,21270.57022579411,72.5,72.5,72.3,72.32,21270.5702
2017-07-26 15:00:00,72.3,72.46,72.28,72.35,27847.9397882383,72.3,72.46,72.28,72.35,27847.9398
2017-07-26 15:30:00,72.36,72.46,72.24,72.4,101510.39673427734,72.36,72.46,72.24,72.4,101510.3967
2017-07-27 09:30:00,72.23,72.34,71.76,71.76,54180.3801505294,72.23,72.34,71.76,71.76,54180.3802
2017-07-27 10:00:00,71.75,71.93,71.62,71.75,13629.289450184971,71.75,71.93,71.62,71.75,13629.2895
2017-07-27 10:30:00,71.71,71.91,71.65,71.78,25345.069524174003,71.71,71.91,71.65,71.78,25345.0695
2017-07-27 11:00:00,71.78,71.88,71.71,71.79,16573.542543691798,71.78,71.88,71.71,71.79,16573.5425
2017-07-27 11:30:00,71.76,71.92,71.71,71.92,21941.57418038015,71.76,71.92,71.71,71.92,21941.5742
2017-07-27 12:00:00,71.91,71.92,71.83,71.85,13568.057150146704,71.91,71.92,71.83,71.85,13568.0572
2017-07-27 12:30:00,71.83,71.87,71.59,71.61,31093.251690266618,71.83,71.87,71.59,71.61,31093.2517
2017-07-27 13:00:00,71.64,71.72,71.53,71.65,35769.8686056895,71.64,71.72,71.53,71.65,35769.8686
2017-07-27 13:30:00,71.64,71.66,71.41,71.46,36211.25143513204,71.64,71.66,71.41,71.46,36211.2514
2017-07-27 14:00:00,71.47,71.62,71.39,71.47,30182.42122719735,71.47,71.62,71.39,71.47,30182.4212
2017-07-27 14:30:00,71.47,71.52,71.32,71.42,54420.20665901264,71.47,71.52,71.32,71.42,54420.2067
2017-07-27 15:00:00,71.45,71.54,71.38,71.47,55933.15473912489,71.45,71.54,71.38,71.47,55933.1547
2017-07-27 15:30:00,71.45,71.72,71.41,71.66,137183.3141982396,71.45,71.72,71.41,71.66,137183.3142
2017-07-28 09:30:00,71.49,71.91,71.35,71.61,28575.07335119276,71.49,71.91,71.35,71.61,28575.0734
2017-07-28 10:00:00,71.59,71.6,71.37,71.41,16494.45082280903,71.59,71.6,71.37,71.41,16494.4508
2017-07-28 10:30:00,71.45,71.48,71.25,71.25,30942.72228600587,71.45,71.48,71.25,71.25,30942.7223
2017-07-28 11:00:00,71.28,71.43,71.28,71.34,75200.91848450058,71.28,71.43,71.28,71.34,75200.9185
2017-07-28 11:30:00,71.4,71.6,71.38,71.56,35537.69613471106,71.4,71.6,71.38,71.56,35537.6961
2017-07-28 12:00:00,71.51,71.55,71.43,71.55,23556.57609388953,71.51,71.55,71.43,71.55,23556.5761
2017-07-28 12:30:00,71.56,71.56,71.43,71.47,17257.30322745248,71.56,71.56,71.43,71.47,17257.3032
2017-07-28 13:00:00,71.46,71.49,71.39,71.49,76629.67215206022,71.46,71.49,71.39,71.49,76629.6722
2017-07-28 13:30:00,71.54,71.59,71.49,71.59,21941.57418038015,71.54,71.59,71.49,71.59,21941.5742
2017-07-28 14:00:00,71.57,71.59,71.51,71.55,23824.46740655696,71.57,71.59,71.51,71.55,23824.4674
2017-07-28 14:30:00,71.57,71.61,71.52,71.55,19900.49751243781,71.57,71.61,71.52,71.55,19900.4975
2017-07-28 15:00:00,71.55,71.59,71.46,71.49,39107.02895777523,71.55,71.59,71.46,71.49,39107.029
2017-07-28 15:30:00,71.5,71.84,71.49,71.67,123528.51128970532,71.5,71.84,71.49,71.67,123528.5113
2017-07-31 09:30:00,70.66,71.92,70.66,71.61,44089.80737338946,70.66,71.92,70.66,71.61,44089.8074
2017-07-31 10:00:00,71.61,71.74,71.42,71.56,20114.81056257176,71.61,71.74,71.42,71.56,20114.8106
2017-07-31 10:30:00,71.56,71.56,71.43,71.54,14542.67125908917,71.56,71.56,71.43,71.54,14542.6713
2017-07-31 11:00:00,71.52,71.52,71.43,71.46,13532.338308457713,71.52,71.52,71.43,71.46,13532.3383
2017-07-31 11:30:00,71.48,71.53,71.45,71.53,21867.58515116724,71.48,71.53,71.45,71.53,21867.5852
2017-07-31 12:00:00,71.49,71.5,71.42,71.5,9552.23880597015,71.49,71.5,71.42,71.5,9552.2388
2017-07-31 12:30:00,71.48,71.51,71.46,71.48,19242.250287026407,71.48,71.51,71.46,71.48,19242.2503
2017-07-31 13:00:00,71.48,71.53,71.47,71.51,10802.398265084832,71.48,71.53,71.47,71.51,10802.3983
2017-07-31 13:30:00,71.48,71.53,71.41,71.49,14068.120933792576,71.48,71.53,71.41,71.49,14068.1209
2017-07-31 14:00:00,71.51,71.55,71.48,71.49,17234.34111493813,71.51,71.55,71.48,71.49,17234.3411
2017-07-31 14:30:00,71.52,71.53,71.43,71.53,27896.415359101928,71.52,71.53,71.43,71.53,27896.4154
2017-07-31 15:00:00,71.52,71.56,71.48,71.56,32453.1190202832,71.52,71.56,71.48,71.56,32453.119
2017-07-31 15:30:00,71.55,71.55,71.4,71.42,77581.32414848833,71.55,71.55,71.4,71.42,77581.3241
2017-08-01 09:30:00,70.83,71.57,68.1,71.21,67526.47021303738,70.83,71.57,68.1,71.21,67526.4702
2017-08-01 10:00:00,71.17,71.28,71.04,71.06,31506.56971552494,71.17,71.28,71.04,71.06,31506.5697
2017-08-01 10:30:00,71.05,71.19,70.99,71.15,39938.76769996173,71.05,71.19,70.99,71.15,39938.7677
2017-08-01 11:00:00,71.09,71.15,70.92,71.1,33940.55364204618,71.09,71.15,70.92,71.1,33940.5536
2017-08-01 11:30:00,71.13,71.19,71.03,71.04,58096.69600714377,71.13,71.19,71.03,71.04,58096.696
2017-08-01 12:00:00,71.05,71.2,70.99,71.2,26590.12629161883,71.05,71.2,70.99,71.2,26590.1263
2017-08-01 12:30:00,71.21,71.28,71.15,71.15,18132.41484883276,71.21,71.28,71.15,71.15,18132.4148
2017-08-01 13:00:00,71.14,71.18,71.11,71.13,19385.12565378237,71.14,71.18,71.11,71.13,19385.1257
2017-08-01 13:30:00,71.11,71.17,71.05,71.14,25322.10741165965,71.11,71.17,71.05,71.14,25322.1074
2017-08-01 14:00:00,71.13,71.21,71.11,71.14,26784.02857507336,71.13,71.21,71.11,71.14,26784.0286
2017-08-01 14:30:00,71.14,71.16,71.0,71.13,36338.81872687843,71.14,71.16,71.0,71.13,36338.8187
2017-08-01 15:00:00,71.16,71.24,71.07,71.11,36221.45681847174,71.16,71.24,71.07,71.11,36221.4568
2017-08-01 15:30:00,71.14,71.17,70.87,71.06,145845.1333078199,71.14,71.17,70.87,71.06,145845.1333
2017-08-02 09:30:00,70.95,70.98,70.08,70.32,118198.74984054088,70.95,70.98,70.08,70.32,118198.7498
2017-08-02 10:00:00,70.22,70.5,70.14,70.25,91805.0771782115,70.22,70.5,70.14,70.25,91805.0772
2017-08-02 10:30:00,70.26,70.46,70.23,70.33,40178.59420844496,70.26,70.46,70.23,70.33,40178.5942
2017-08-02 11:00:00,70.35,70.45,70.1,70.18,59163.15856614364,70.35,70.45,70.1,70.18,59163.1586
2017-08-02 11:30:00,70.12,70.18,69.97,70.0,72756.72917463962,70.12,70.18,69.97,70.0,72756.7292
2017-08-02 12:00:00,70.02,70.16,69.87,70.09,37948.71794871795,70.02,70.16,69.87,70.09,37948.7179
2017-08-02 12:30:00,70.11,70.19,70.08,70.12,25852.78734532466,70.11,70.19,70.08,70.12,25852.7873
2017-08-02 13:00:00,70.12,70.16,70.03,70.14,29151.677509886467,70.12,70.16,70.03,70.14,29151.6775
2017-08-02 13:30:00,70.16,70.24,70.14,70.23,35994.38703916316,70.16,70.24,70.14,70.23,35994.387
2017-08-02 14:00:00,70.22,70.27,70.1,70.22,45278.73453246588,70.22,70.27,70.1,70.22,45278.7345
2017-08-02 14:30:00,70.21,70.38,70.21,70.38,35662.71208062253,70.21,70.38,70.21,70.38,35662.7121
2017-08-02 15:00:00,70.36,70.41,70.26,70.29,41280.77560913382,70.36,70.41,70.26,70.29,41280.7756
2017-08-02 15:30:00,70.26,70.31,70.17,70.28,103699.45146064548,70.26,70.31,70.17,70.28,103699.4515
2017-08-03 09:30:00,70.22,70.39,70.04,70.19,37573.67011098355,70.22,70.39,70.04,70.19,37573.6701
2017-08-03 10:00:00,70.26,70.26,70.06,70.18,25796.657736956247,70.26,70.26,70.06,70.18,25796.6577
2017-08-03 10:30:00,70.18,70.19,69.84,70.06,36525.06697282817,70.18,70.19,69.84,70.06,36525.067
2017-08-03 11:00:00,70.03,70.05,69.88,70.04,37935.96121954331,70.03,70.05,69.88,70.04,37935.9612
2017-08-03 11:30:00,70.03,70.23,69.92,70.18,50970.78709019008,70.03,70.23,69.92,70.18,50970.7871
2017-08-03 12:00:00,70.15,70.25,70.09,70.17,35183.05906365608,70.15,70.25,70.09,70.17,35183.0591
2017-08-03 12:30:00,70.13,70.19,70.08,70.15,23115.193264447,70.13,70.19,70.08,70.15,23115.1933
2017-08-03 13:00:00,70.14,70.17,70.11,70.11,13266.998341625207,70.14,70.17,70.11,70.11,13266.9983
2017-08-03 13:30:00,70.11,70.38,70.11,70.33,43821.91606072203,70.11,70.38,70.11,70.33,43821.9161
2017-08-03 14:00:00,70.32,70.39,70.28,70.39,29626.22783518306,70.32,70.39,70.28,70.39,29626.2278
2017-08-03 14:30:00,70.39,70.39,70.3,70.3,30082.91873963516,70.39,70.39,70.3,70.3,30082.9187
2017-08-03 15:00:00,70.29,70.32,70.17,70.18,69064.93175149892,70.29,70.32,70.17,70.18,69064.9318
2017-08-03 15:30:00,70.19,70.33,70.07,70.21,172823.06416634776,70.19,70.33,70.07,70.21,172823.0642
2017-08-04 09:30:00,70.52,70.52,69.73,69.75,99033.03992856231,70.52,70.52,69.73,69.75,99033.0399
2017-08-04 10:00:00,69.77,69.94,69.69,69.92,86717.69358336522,69.77,69.94,69.69,69.92,86717.6936
2017-08-04 10:30:00,69.9,70.01,69.82,69.96,70537.05829825233,69.9,70.01,69.82,69.96,70537.0583
2017-08-04 11:00:00,69.95,69.97,69.8,69.91,33960.9644087256,69.95,69.97,69.8,69.91,33960.9644
2017-08-04 11:30:00,69.93,69.95,69.7,69.7,52172.47097844113,69.93,69.95,69.7,69.7,52172.471
2017-08-04 12:00:00,69.75,69.79,69.58,69.77,33585.9165709912,69.75,69.79,69.58,69.77,33585.9166
2017-08-04 12:30:00,69.76,69.8,69.61,69.74,55427.98826380916,69.76,69.8,69.61,69.74,55427.9883
2017-08-04 13:00:00,69.75,69.81,69.71,69.74,67220.30871284603,69.75,69.81,69.71,69.74,67220.3087
2017-08-04 13:30:00,69.77,70.01,69.73,70.01,107493.30271718332,69.77,70.01,69.73,70.01,107493.3027
2017-08-04 14:00:00,70.01,70.14,69.98,69.99,31208.06225283837,70.01,70.14,69.98,69.99,31208.0623
2017-08-04 14:30:00,69.99,70.08,69.97,70.02,27712.71845898712,69.99,70.08,69.97,70.02,27712.7185
2017-08-04 15:00:00,70.01,70.09,69.98,70.07,27041.714504401072,70.01,70.09,69.98,70.07,27041.7145
2017-08-04 15:30:00,70.07,70.08,69.94,70.01,123036.10154356423,70.07,70.08,69.94,70.01,123036.1015
2017-08-07 09:30:00,70.75,71.92,70.65,71.92,241586.9371093252,70.75,71.92,70.65,71.92,241586.9371
2017-08-07 10:00:00,71.92,71.92,71.32,71.53,198645.2353616533,71.92,71.92,71.32,71.53,198645.2354
2017-08-07 10:30:00,71.53,71.66,71.33,71.59,94029.85074626864,71.53,71.66,71.33,71.59,94029.8507
2017-08-07 11:00:00,71.59,71.83,71.42,71.53,110381.42620232172,71.59,71.83,71.42,71.53,110381.4262
2017-08-07 11:30:00,71.56,72.01,71.56,72.01,70965.68439852023,71.56,72.01,71.56,72.01,70965.6844
2017-08-07 12:00:00,72.02,72.38,71.99,72.22,96234.2135476464,72.02,72.38,71.99,72.22,96234.2135
2017-08-07 12:30:00,72.22,72.33,72.11,72.3,67679.55096313305,72.22,72.33,72.11,72.3,67679.551
2017-08-07 13:00:00,72.3,72.62,72.28,72.4,110595.73925245568,72.3,72.62,72.28,72.4,110595.7393
2017-08-07 13:30:00,72.4,72.48,72.2,72.45,66477.867074882,72.4,72.48,72.2,72.45,66477.8671
2017-08-07 14:00:00,72.46,72.48,72.01,72.01,150667.17693583365,72.46,72.48,72.01,72.01,150667.1769
2017-08-07 14:30:00,72.01,72.13,71.68,71.89,160336.77765021048,72.01,72.13,71.68,71.89,160336.7777
2017-08-07 15:00:00,71.89,72.04,71.71,72.03,102765.65888506189,71.89,72.04,71.71,72.03,102765.6589
2017-08-07 15:30:00,72.02,72.11,71.83,71.99,342921.2909809925,72.02,72.11,71.83,71.99,342921.291
2017-08-08 09:30:00,69.38,70.08,67.65,68.25,532738.8697537951,69.38,70.08,67.65,68.25,532738.8698
2017-08-08 10:00:00,68.18,68.87,68.11,68.42,290116.08623548923,68.18,68.87,68.11,68.42,290116.0862
2017-08-08 10:30:00,68.51,69.35,68.06,68.85,271968.3633116469,68.51,69.35,68.06,68.85,271968.3633
2017-08-08 11:00:00,68.87,69.54,68.66,69.38,123962.24008164307,68.87,69.54,68.66,69.38,123962.2401
2017-08-08 11:30:00,69.37,70.36,69.37,69.85,147424.41637964026,69.37,70.36,69.37,69.85,147424.4164
2017-08-08 12:00:00,69.85,70.08,69.38,69.44,91521.8777905345,69.85,70.08,69.38,69.44,91521.8778
2017-08-08 12:30:00,69.48,69.48,69.07,69.19,56537.82370200281,69.48,69.48,69.07,69.19,56537.8237
2017-08-08 13:00:00,69.15,69.44,69.15,69.39,56466.38601862483,69.15,69.44,69.15,69.39,56466.386
2017-08-08 13:30:00,69.36,69.36,69.24,69.32,45064.421482331934,69.36,69.36,69.24,69.32,45064.4215
2017-08-08 14:00:00,69.32,69.61,69.31,69.46,44191.86120678658,69.32,69.61,69.31,69.46,44191.8612
2017-08-08 14:30:00,69.47,69.47,69.04,69.05,101143.00293404772,69.47,69.47,69.04,69.05,101143.0029
2017-08-08 15:00:00,69.05,69.06,68.52,68.63,231991.32542416124,69.05,69.06,68.52,68.63,231991.3254
2017-08-08 15:30:00,68.63,68.64,68.12,68.14,498869.753795127,68.63,68.64,68.12,68.14,498869.7538
2017-08-09 09:30:00,67.84,68.04,66.48,66.85,313124.1229748693,67.84,68.04,66.48,66.85,313124.123
2017-08-09 10:00:00,66.89,67.02,65.89,66.26,197446.1028192372,66.89,67.02,65.89,66.26,197446.1028
2017-08-09 10:30:00,66.29,66.59,66.2,66.44,135836.20359739763,66.29,66.59,66.2,66.44,135836.2036
2017-08-09 11:00:00,66.4,66.48,66.09,66.2,98706.46766169155,66.4,66.48,66.09,66.2,98706.4677
2017-08-09 11:30:00,66.16,66.4,65.97,66.37,90121.18892715908,66.16,66.4,65.97,66.37,90121.1889
2017-08-09 12:00:00,66.37,66.95,66.36,66.9,112940.42607475445,66.37,66.95,66.36,66.9,112940.4261
2017-08-09 12:30:00,66.86,66.89,66.76,66.81,55726.49572649573,66.86,66.89,66.76,66.81,55726.4957
2017-08-09 13:00:00,66.82,66.98,66.51,66.56,62403.367776502106,66.82,66.98,66.51,66.56,62403.3678
2017-08-09 13:30:00,66.55,66.57,66.34,66.53,81584.38576349024,66.55,66.57,66.34,66.53,81584.3858
2017-08-09 14:00:00,66.52,66.55,66.29,66.33,146286.5161372624,66.52,66.55,66.29,66.33,146286.5161
2017-08-09 14:30:00,66.34,66.47,66.34,66.38,107153.97372113793,66.34,66.47,66.34,66.38,107153.9737
2017-08-09 15:00:00,66.38,66.47,66.33,66.4,243732.6189564996,66.38,66.47,66.33,66.4,243732.619
2017-08-09 15:30:00,66.37,66.66,66.32,66.44,357841.561423651,66.37,66.66,66.32,66.44,357841.5614
2017-08-10 09:30:00,66.05,66.46,65.57,65.67,162793.72368924608,66.05,66.46,65.57,65.67,162793.7237
2017-08-10 10:00:00,65.67,65.75,65.41,65.44,61102.18140068887,65.67,65.75,65.41,65.44,61102.1814
2017-08-10 10:30:00,65.46,65.46,65.19,65.44,114011.99132542415,65.46,65.46,65.19,65.44,114011.9913
2017-08-10 11:00:00,65.42,65.52,65.29,65.39,94305.39609644088,65.42,65.52,65.29,65.39,94305.3961
2017-08-10 11:30:00,65.43,65.55,65.22,65.44,60668.45260875112,65.43,65.55,65.22,65.44,60668.4526
2017-08-10 12:00:00,65.37,65.39,65.11,65.18,65531.317770123744,65.37,65.39,65.11,65.18,65531.3178
2017-08-10 12:30:00,65.15,65.49,65.03,65.48,202684.0158183442,65.15,65.49,65.03,65.48,202684.0158
2017-08-10 13:00:00,65.49,65.77,65.48,65.65,47623.42135476464,65.49,65.77,65.48,65.65,47623.4214
2017-08-10 13:30:00,65.64,65.65,65.5,65.55,34853.935450950376,65.64,65.65,65.5,65.55,34853.9355
2017-08-10 14:00:00,65.6,66.0,65.53,65.95,50167.11315218778,65.6,66.0,65.53,65.95,50167.1132
2017-08-10 14:30:00,65.96,66.13,65.92,65.97,56320.95930603393,65.96,66.13,65.92,65.97,56320.9593
2017-08-10 15:00:00,65.91,65.97,65.69,65.83,66123.23000382702,65.91,65.97,65.69,65.83,66123.23
2017-08-10 15:30:00,65.85,65.86,65.51,65.6,158461.53846153847,65.85,65.86,65.51,65.6,158461.5385
2017-08-11 09:30:00,65.9,66.47,65.75,66.07,82500.31891822937,65.9,66.47,65.75,66.07,82500.3189
2017-08-11 10:00:00,66.09,66.59,66.09,66.57,88916.9536930731,66.09,66.59,66.09,66.57,88916.9537
2017-08-11 10:30:00,66.53,67.01,66.4,67.01,126697.2828166858,66.53,67.01,66.4,67.01,126697.2828
2017-08-11 11:00:00,66.99,66.99,66.56,66.63,92348.51384105116,66.99,66.99,66.56,66.63,92348.5138
2017-08-11 11:30:00,66.6,66.84,66.59,66.74,58364.5873198112,66.6,66.84,66.59,66.74,58364.5873
2017-08-11 12:00:00,66.77,67.02,66.69,66.72,86352.85112897053,66.77,67.02,66.69,66.72,86352.8511
2017-08-11 12:30:00,66.69,66.85,66.6,66.8,66291.61882893226,66.69,66.85,66.6,66.8,66291.6188
2017-08-11 13:00:00,66.81,67.04,66.8,66.92,51973.46600331675,66.81,67.04,66.8,66.92,51973.466
2017-08-11 13:30:00,66.89,66.89,66.69,66.72,76629.67215206022,66.89,66.89,66.69,66.72,76629.6722
2017-08-11 14:00:00,66.71,67.12,66.71,67.12,69044.5209848195,66.71,67.12,66.71,67.12,69044.521
2017-08-11 14:30:00,67.08,67.13,66.83,67.0,87551.98367138665,67.08,67.13,66.83,67.0,87551.9837
2017-08-11 15:00:00,66.97,67.07,66.91,66.91,79528.00102053834,66.97,67.07,66.91,66.91,79528.001
2017-08-11 15:30:00,66.94,66.95,66.73,66.87,206125.781349662,66.94,66.95,66.73,66.87,206125.7813
2017-08-14 09:30:00,67.24,67.4,66.9,67.02,53555.30042097207,67.24,67.4,66.9,67.02,53555.3004
2017-08-14 10:00:00,67.12,67.12,66.87,66.87,45424.16124505677,67.12,67.12,66.87,66.87,45424.1612
2017-08-14 10:30:00,66.87,66.96,66.76,66.77,29243.525959943872,66.87,66.96,66.76,66.77,29243.526
2017-08-14 11:00:00,66.76,66.9,66.65,66.65,20604.66896287792,66.76,66.9,66.65,66.65,20604.669
2017-08-14 11:30:00,66.65,66.76,66.55,66.58,24115.320831738743,66.65,66.76,66.55,66.58,24115.3208
2017-08-14 12:00:00,66.59,66.69,66.55,66.56,30935.068248501088,66.59,66.69,66.55,66.56,30935.0682
2017-08-14 12:30:00,66.55,66.75,66.53,66.74,28779.18101798699,66.55,66.75,66.53,66.74,28779.181
2017-08-14 13:00:00,66.67,66.78,66.65,66.73,20433.72879193775,66.67,66.78,66.65,66.73,20433.7288
2017-08-14 13:30:00,66.67,66.74,66.66,66.71,13139.43104987881,66.67,66.74,66.66,66.71,13139.431
2017-08-14 14:00:00,66.73,66.73,66.6,66.7,20523.025896160227,66.73,66.73,66.6,66.7,20523.0259
2017-08-14 14:30:00,66.71,66.73,66.49,66.51,26026.27886209976,66.71,66.73,66.49,66.51,26026.2789
2017-08-14 15:00:00,66.52,66.56,66.38,66.51,33246.587574945785,66.52,66.56,66.38,66.51,33246.5876
2017-08-14 15:30:00,66.52,66.54,66.26,66.33,219081.515499426,66.52,66.54,66.26,66.33,219081.5155
2017-08-15 09:30:00,66.14,66.34,65.51,65.6,157091.46574818218,66.14,66.34,65.51,65.6,157091.4657
2017-08-15 10:00:00,65.6,65.68,65.33,65.67,295683.12284730194,65.6,65.68,65.33,65.67,295683.1228
2017-08-15 10:30:00,65.71,65.91,65.42,65.91,138754.94323255518,65.71,65.91,65.42,65.91,138754.9432
2017-08-15 11:00:00,65.95,66.07,65.83,65.87,36601.60734787601,65.95,66.07,65.83,65.87,36601.6073
2017-08-15 11:30:00,65.89,65.91,65.55,65.58,28319.93876769996,65.89,65.91,65.55,65.58,28319.9388
2017-08-15 12:00:00,65.6,65.67,65.56,65.67,72639.36726623295,65.6,65.67,65.56,65.67,72639.3673
2017-08-15 12:30:00,65.69,65.74,65.66,65.66,30184.972573032275,65.69,65.74,65.66,65.66,30184.9726
2017-08-15 13:00:00,65.66,65.79,65.59,65.77,37974.23140706723,65.66,65.79,65.59,65.77,37974.2314
2017-08-15 13:30:00,65.8,65.88,65.74,65.81,21007.78160479653,65.8,65.88,65.74,65.81,21007.7816
2017-08-15 14:00:00,65.81,65.86,65.73,65.8,20671.003954586045,65.81,65.86,65.73,65.8,20671.004
2017-08-15 14:30:00,65.8,65.81,65.68,65.74,19711.697920653147,65.8,65.81,65.68,65.74,19711.6979
2017-08-15 15:00:00,65.73,65.88,65.72,65.8,47827.52902155888,65.73,65.88,65.72,65.8,47827.529
2017-08-15 15:30:00,65.81,65.94,65.74,65.84,132721.01033295062,65.81,65.94,65.74,65.84,132721.0103
2017-08-16 09:30:00,66.13,66.47,65.73,66.0,108888.88888888888,66.13,66.47,65.73,66.0,108888.8889
2017-08-16 10:00:00,66.03,66.03,65.81,65.81,57948.71794871795,66.03,66.03,65.81,65.81,57948.7179
2017-08-16 10:30:00,65.79,65.84,65.73,65.78,37213.93034825871,65.79,65.84,65.73,65.78,37213.9303
2017-08-16 11:00:00,65.78,66.24,65.75,66.12,93182.8039290726,65.78,66.24,65.75,66.12,93182.8039
2017-08-16 11:30:00,66.11,66.15,65.79,65.87,42150.78453884424,66.11,66.15,65.79,65.87,42150.7845
2017-08-16 12:00:00,65.87,66.03,65.85,66.0,56530.169664498026,65.87,66.03,65.85,66.0,56530.1697
2017-08-16 12:30:00,66.01,66.29,65.97,66.29,59510.141599693845,66.01,66.29,65.97,66.29,59510.1416
2017-08-16 13:00:00,66.22,66.4,66.19,66.36,52573.03227452481,66.22,66.4,66.19,66.36,52573.0323
2017-08-16 13:30:00,66.41,66.64,66.35,66.64,64778.670748820005,66.41,66.64,66.35,66.64,64778.6707
2017-08-16 14:00:00,66.61,66.67,66.51,66.57,92323.00038270188,66.61,66.67,66.51,66.57,92323.0004
2017-08-16 14:30:00,66.58,66.81,66.55,66.78,90503.89080239828,66.58,66.81,66.55,66.78,90503.8908
2017-08-16 15:00:00,66.79,66.89,66.76,66.88,116025.0031891823,66.79,66.89,66.76,66.88,116025.0032
2017-08-16 15:30:00,66.88,66.93,66.72,66.75,236818.4717438449,66.88,66.93,66.72,66.75,236818.4717
2017-08-17 09:30:00,66.79,67.43,66.79,67.02,60459.24225028703,66.79,67.43,66.79,67.02,60459.2423
2017-08-17 10:00:00,66.93,67.09,66.64,66.82,75058.04311774462,66.93,67.09,66.64,66.82,75058.0431
2017-08-17 10:30:00,66.8,67.26,66.8,67.14,101063.91121316496,66.8,67.26,66.8,67.14,101063.9112
2017-08-17 11:00:00,67.23,67.38,66.85,66.85,51621.3802780967,67.23,67.38,66.85,66.85,51621.3803
2017-08-17 11:30:00,66.87,66.97,66.65,66.97,44403.6229110856,66.87,66.97,66.65,66.97,44403.6229
2017-08-17 12:00:00,66.95,66.95,66.72,66.85,52088.27656588851,66.95,66.95,66.72,66.85,52088.2766
2017-08-17 12:30:00,66.81,66.83,66.53,66.53,99864.77867074884,66.81,66.83,66.53,66.53,99864.7787
2017-08-17 13:00:00,66.52,66.57,66.47,66.55,81451.715780074,66.52,66.57,66.47,66.55,81451.7158
2017-08-17 13:30:00,66.57,66.68,66.46,66.68,77673.17259854573,66.57,66.68,66.46,66.68,77673.1726
2017-08-17 14:00:00,66.63,66.84,66.63,66.84,81339.45656333717,66.63,66.84,66.63,66.84,81339.4566
2017-08-17 14:30:00,66.82,66.95,66.67,66.67,91164.6893736446,66.82,66.95,66.67,66.67,91164.6894
2017-08-17 15:00:00,66.67,66.75,66.57,66.62,84860.3138155377,66.67,66.75,66.57,66.62,84860.3138
2017-08-17 15:30:00,66.6,66.75,66.47,66.48,213532.3383084577,66.6,66.75,66.47,66.48,213532.3383
2017-08-18 09:30:00,66.4,66.63,66.18,66.21,154578.39010077817,66.4,66.63,66.18,66.21,154578.3901
2017-08-18 10:00:00,66.28,66.78,66.28,66.73,56410.256410256414,66.28,66.78,66.28,66.73,56410.2564
2017-08-18 10:30:00,66.67,66.71,66.49,66.64,71713.2287281541,66.67,66.71,66.49,66.64,71713.2287
2017-08-18 11:00:00,66.64,66.8,66.49,66.78,56101.54356423013,66.64,66.8,66.49,66.78,56101.5436
2017-08-18 11:30:00,66.78,66.93,66.67,66.87,53144.53374154867,66.78,66.93,66.67,66.87,53144.5337
2017-08-18 12:00:00,66.87,66.89,66.71,66.89,87659.14019645363,66.87,66.89,66.71,66.89,87659.1402
2017-08-18 12:30:00,66.87,66.98,66.72,66.73,59331.54739124889,66.87,66.98,66.72,66.73,59331.5474
2017-08-18 13:00:00,66.75,66.77,66.67,66.71,37249.6491899477,66.75,66.77,66.67,66.71,37249.6492
2017-08-18 13:30:00,66.73,66.77,66.64,66.66,58854.445720117365,66.73,66.77,66.64,66.66,58854.4457
2017-08-18 14:00:00,66.65,66.74,66.64,66.71,42296.21125143513,66.65,66.74,66.64,66.71,42296.2113
2017-08-18 14:30:00,66.71,66.86,66.62,66.81,104845.00574052814,66.71,66.86,66.62,66.81,104845.0057
2017-08-18 15:00:00,66.81,66.88,66.56,66.62,83161.1174894757,66.81,66.88,66.56,66.62,83161.1175
2017-08-18 15:30:00,66.61,66.63,66.41,66.44,140617.42569205255,66.61,66.63,66.41,66.44,140617.4257
2017-08-21 09:30:00,66.44,67.02,66.44,66.82,141885.44457201174,66.44,67.02,66.44,66.82,141885.4446
2017-08-21 10:00:00,66.84,67.27,66.73,67.06,85727.77139941319,66.84,67.27,66.73,67.06,85727.7714
2017-08-21 10:30:00,67.04,67.44,67.04,67.33,88784.28370965685,67.04,67.44,67.04,67.33,88784.2837
2017-08-21 11:00:00,67.38,67.66,67.25,67.54,109317.5149891568,67.38,67.66,67.25,67.54,109317.515
2017-08-21 11:30:00,67.54,67.58,67.29,67.4,52152.06021176171,67.54,67.58,67.29,67.4,52152.0602
2017-08-21 12:00:00,67.41,67.5,67.34,67.46,44013.26699834163,67.41,67.5,67.34,67.46,44013.267
2017-08-21 12:30:00,67.44,67.51,67.25,67.37,40145.426712590895,67.44,67.51,67.25,67.37,40145.4267
2017-08-21 13:00:00,67.38,67.53,67.38,67.5,46268.65671641792,67.38,67.53,67.38,67.5,46268.6567
2017-08-21 13:30:00,67.49,67.52,67.31,67.31,56384.74295190713,67.49,67.52,67.31,67.31,56384.743
2017-08-21 14:00:00,67.31,67.33,67.07,67.2,46398.77535399923,67.31,67.33,67.07,67.2,46398.7754
2017-08-21 14:30:00,67.2,67.35,67.11,67.13,55139.68618446231,67.2,67.35,67.11,67.13,55139.6862
2017-08-21 15:00:00,67.12,67.12,66.83,67.02,135570.86363056512,67.12,67.12,66.83,67.02,135570.8636
2017-08-21 15:30:00,67.02,67.05,66.95,66.96,252994.004337288,67.02,67.05,66.95,66.96,252994.0043
2017-08-22 09:30:00,67.02,67.67,66.96,67.58,100918.48450057406,67.02,67.67,66.96,67.58,100918.4845
2017-08-22 10:00:00,67.63,67.85,67.52,67.85,57777.77777777778,67.63,67.85,67.52,67.85,57777.7778
2017-08-22 10:30:00,67.83,67.85,67.74,67.78,83145.80941446613,67.83,67.85,67.74,67.78,83145.8094
2017-08-22 11:00:00,67.78,67.83,67.66,67.81,55813.24148488328,67.78,67.83,67.66,67.81,55813.2415
2017-08-22 11:30:00,67.83,67.83,67.62,67.63,44347.49330271719,67.83,67.83,67.62,67.63,44347.4933
2017-08-22 12:00:00,67.62,67.67,67.45,67.5,41645.61806352851,67.62,67.67,67.45,67.5,41645.6181
2017-08-22 12:30:00,67.51,67.62,67.48,67.48,27197.346600331675,67.51,67.62,67.48,67.48,27197.3466
2017-08-22 13:00:00,67.48,67.5,67.42,67.47,23490.2411021814,67.48,67.5,67.42,67.47,23490.2411
2017-08-22 13:30:00,67.48,67.48,67.3,67.32,43513.20321469576,67.48,67.48,67.3,67.32,43513.2032
2017-08-22 14:00:00,67.33,67.39,67.25,67.29,113116.46893736448,67.33,67.39,67.25,67.29,113116.4689
2017-08-22 14:30:00,67.29,67.35,67.2,67.27,59706.59522898329,67.29,67.35,67.2,67.27,59706.5952
2017-08-22 15:00:00,67.28,67.31,67.21,67.27,35379.51269294553,67.28,67.31,67.21,67.27,35379.5127
2017-08-22 15:30:00,67.27,67.33,67.12,67.14,160599.56627120808,67.27,67.33,67.12,67.14,160599.5663
2017-08-23 09:30:00,66.78,66.84,66.5,66.59,113297.61449164434,66.78,66.84,66.5,66.59,113297.6145
2017-08-23 10:00:00,66.59,66.69,66.49,66.61,115114.17272611304,66.59,66.69,66.49,66.61,115114.1727
2017-08-23 10:30:00,66.68,66.73,66.51,66.51,53772.16481694094,66.68,66.73,66.51,66.51,53772.1648
2017-08-23 11:00:00,66.55,66.59,66.35,66.37,53963.51575456053,66.55,66.59,66.35,66.37,53963.5158
2017-08-23 11:30:00,66.43,66.45,66.33,66.37,50256.41025641026,66.43,66.45,66.33,66.37,50256.4103
2017-08-23 12:00:00,66.36,66.7,66.36,66.55,106689.62877918102,66.36,66.7,66.36,66.55,106689.6288
2017-08-23 12:30:00,66.6,66.68,66.53,66.66,28876.13215971425,66.6,66.68,66.53,66.66,28876.1322
2017-08-23 13:00:00,66.67,66.67,66.56,66.58,19665.773695624444,66.67,66.67,66.56,66.58,19665.7737
2017-08-23 13:30:00,66.57,66.61,66.43,66.49,40255.13458349279,66.57,66.61,66.43,66.49,40255.1346
2017-08-23 14:00:00,66.48,66.68,66.46,66.62,71537.18586554407,66.48,66.68,66.46,66.62,71537.1859
2017-08-23 14:30:00,66.61,66.7,66.61,66.66,49036.86694731471,66.61,66.7,66.61,66.66,49036.8669
2017-08-23 15:00:00,66.66,66.83,66.62,66.81,67421.86503380534,66.66,66.83,66.62,66.81,67421.865
2017-08-23 15:30:00,66.82,67.03,66.8,66.82,287350.4273504274,66.82,67.03,66.8,66.82,287350.4274
2017-08-24 09:30:00,66.92,67.78,66.92,67.73,167623.42135476464,66.92,67.78,66.92,67.73,167623.4214
2017-08-24 10:00:00,67.76,67.76,67.43,67.65,183594.84628141343,67.76,67.76,67.43,67.65,183594.8463
2017-08-24 10:30:00,67.67,67.76,67.63,67.65,84357.6986860569,67.67,67.76,67.63,67.65,84357.6987
2017-08-24 11:00:00,67.66,67.74,67.36,67.42,77573.67011098354,67.66,67.74,67.36,67.42,77573.6701
2017-08-24 11:30:00,67.41,67.52,67.16,67.36,62564.10256410257,67.41,67.52,67.16,67.36,62564.1026
2017-08-24 12:00:00,67.4,67.64,67.38,67.42,80979.71680061232,67.4,67.64,67.38,67.42,80979.7168
2017-08-24 12:30:00,67.4,67.51,67.38,67.44,49735.935706084965,67.4,67.51,67.38,67.44,49735.9357
2017-08-24 13:00:00,67.44,67.63,67.43,67.62,47827.52902155888,67.44,67.63,67.43,67.62,47827.529
2017-08-24 13:30:00,67.58,67.61,67.31,67.31,55887.23051409619,67.58,67.61,67.31,67.31,55887.2305
2017-08-24 14:00:00,67.33,67.39,67.17,67.39,74364.07705064422,67.33,67.39,67.17,67.39,74364.0771
2017-08-24 14:30:00,67.36,67.46,67.26,67.42,113726.24059191224,67.36,67.46,67.26,67.42,113726.2406
2017-08-24 15:00:00,67.41,67.41,67.23,67.24,96660.28830207937,67.41,67.41,67.23,67.24,96660.2883
2017-08-24 15:30:00,67.25,67.26,66.9,67.05,239425.9471871412,67.25,67.26,66.9,67.05,239425.9472
2017-08-25 09:30:00,67.37,67.42,67.1,67.3,66840.15818344177,67.37,67.42,67.1,67.3,66840.1582
2017-08-25 10:00:00,67.29,67.6,67.27,67.36,46008.41944125527,67.29,67.6,67.27,67.36,46008.4194
2017-08-25 10:30:00,67.35,67.44,67.16,67.2,34323.25551728537,67.35,67.44,67.16,67.2,34323.2555
2017-08-25 11:00:00,67.14,67.24,66.94,67.15,57726.75086107922,67.14,67.24,66.94,67.15,57726.7509
2017-08-25 11:30:00,67.15,67.35,67.05,67.25,33642.04617935961,67.15,67.35,67.05,67.25,33642.0462
2017-08-25 12:00:00,67.25,67.39,67.2,67.2,45669.09044520985,67.25,67.39,67.2,67.2,45669.0904
2017-08-25 12:30:00,67.2,67.3,67.09,67.15,46342.64574563082,67.2,67.3,67.09,67.15,46342.6457
2017-08-25 13:00:00,67.19,67.22,67.13,67.14,24852.65977803292,67.19,67.22,67.13,67.14,24852.6598
2017-08-25 13:30:00,67.17,67.21,67.1,67.11,40073.98902921291,67.17,67.21,67.1,67.11,40073.989
2017-08-25 14:00:00,67.14,67.27,67.13,67.27,85972.70059956628,67.14,67.27,67.13,67.27,85972.7006
2017-08-25 14:30:00,67.27,67.28,67.12,67.23,155359.1019262661,67.27,67.28,67.12,67.23,155359.1019
2017-08-25 15:00:00,67.22,67.23,67.16,67.17,92476.08113279755,67.22,67.23,67.16,67.17,92476.0811
2017-08-25 15:30:00,67.18,67.28,67.12,67.24,204816.94093634392,67.18,67.28,67.12,67.24,204816.9409
2017-08-28 09:30:00,67.22,67.44,67.07,67.23,59895.39482076796,67.22,67.44,67.07,67.23,59895.3948
2017-08-28 10:00:00,67.2,67.28,67.1,67.1,30258.961602245185,67.2,67.28,67.1,67.1,30258.9616
2017-08-28 10:30:00,67.16,67.19,67.03,67.03,19900.49751243781,67.16,67.19,67.03,67.03,19900.4975
2017-08-28 11:00:00,67.06,67.09,66.91,67.0,31575.456053068,67.06,67.09,66.91,67.0,31575.4561
2017-08-28 11:30:00,66.98,67.06,66.84,67.06,32542.41612450568,66.98,67.06,66.84,67.06,32542.4161
2017-08-28 12:00:00,67.05,67.05,66.88,66.88,31680.06123230004,67.05,67.05,66.88,66.88,31680.0612
2017-08-28 12:30:00,66.88,66.92,66.73,66.74,28988.39137645108,66.88,66.92,66.73,66.74,28988.3914
2017-08-28 13:00:00,66.75,66.8,66.71,66.73,31590.76412807756,66.75,66.8,66.71,66.73,31590.7641
2017-08-28 13:30:00,66.73,66.79,66.64,66.77,50065.05931879066,66.73,66.79,66.64,66.77,50065.0593
2017-08-28 14:00:00,66.74,66.74,66.61,66.68,33621.63541268019,66.74,66.74,66.61,66.68,33621.6354
2017-08-28 14:30:00,66.66,66.7,66.58,66.63,56887.35808138794,66.66,66.7,66.58,66.63,56887.3581
2017-08-28 15:00:00,66.64,66.69,66.63,66.66,39367.26623293788,66.64,66.69,66.63,66.66,39367.2662
2017-08-28 15:30:00,66.67,66.69,66.38,66.47,217637.4537568568,66.67,66.69,66.38,66.47,217637.4538
2017-08-29 09:30:00,66.63,66.8,66.47,66.47,114848.83275928051,66.63,66.8,66.47,66.47,114848.8328
2017-08-29 10:00:00,66.48,66.53,66.25,66.35,55086.10792192882,66.48,66.53,66.25,66.35,55086.1079
2017-08-29 10:30:00,66.38,66.5,66.28,66.3,62153.33588467917,66.38,66.5,66.28,66.3,62153.3359
2017-08-29 11:00:00,66.33,66.47,66.24,66.24,43439.21418548285,66.33,66.47,66.24,66.24,43439.2142
2017-08-29 11:30:00,66.25,66.47,66.2,66.28,84822.04362801378,66.25,66.47,66.2,66.28,84822.0436
2017-08-29 12:00:00,66.27,66.36,66.21,66.29,29794.616660288302,66.27,66.36,66.21,66.29,29794.6167
2017-08-29 12:30:00,66.27,66.32,65.91,65.98,62507.97295573416,66.27,66.32,65.91,65.98,62507.973
2017-08-29 13:00:00,66.02,66.2,65.99,66.06,57861.9721903304,66.02,66.2,65.99,66.06,57861.9722
2017-08-29 13:30:00,66.07,66.07,65.85,65.87,39183.56933282306,66.07,66.07,65.85,65.87,39183.5693
2017-08-29 14:00:00,65.85,65.91,65.77,65.81,100201.55632095932,65.85,65.91,65.77,65.81,100201.5563
2017-08-29 14:30:00,65.81,65.93,65.78,65.89,76961.34711060085,65.81,65.93,65.78,65.89,76961.3471
2017-08-29 15:00:00,65.89,65.91,65.84,65.9,55050.38908023983,65.89,65.91,65.84,65.9,55050.3891
2017-08-29 15:30:00,65.89,66.08,65.85,66.01,205860.44138282945,65.89,66.08,65.85,66.01,205860.4414
2017-08-30 09:30:00,65.86,66.31,65.66,66.09,93351.19275417784,65.86,66.31,65.66,66.09,93351.1928
2017-08-30 10:00:00,66.11,66.13,65.62,65.65,154262.0232172471,66.11,66.13,65.62,65.65,154262.0232
2017-08-30 10:30:00,65.66,65.79,65.53,65.71,149909.42722286007,65.66,65.79,65.53,65.71,149909.4272
2017-08-30 11:00:00,65.77,66.06,65.64,66.02,117367.0110983544,65.77,66.06,65.64,66.02,117367.0111
2017-08-30 11:30:00,66.01,66.07,65.95,65.99,55047.8377344049,66.01,66.07,65.95,65.99,55047.8377
2017-08-30 12:00:00,65.97,66.01,65.89,65.97,74476.33626738105,65.97,66.01,65.89,65.97,74476.3363
2017-08-30 12:30:00,66.0,66.32,65.98,66.3,77976.78275290216,66.0,66.32,65.98,66.3,77976.7828
2017-08-30 13:00:00,66.28,66.43,66.06,66.14,182655.95101416,66.28,66.43,66.06,66.14,182655.951
2017-08-30 13:30:00,66.14,66.31,66.08,66.29,55211.12386784029,66.14,66.31,66.08,66.29,55211.1239
2017-08-30 14:00:00,66.28,66.38,66.24,66.37,35963.77088914403,66.28,66.38,66.24,66.37,35963.7709
2017-08-30 14:30:00,66.39,66.39,66.27,66.31,66283.96479142748,66.39,66.39,66.27,66.31,66283.9648
2017-08-30 15:00:00,66.32,66.45,66.3,66.4,84646.00076540375,66.32,66.45,66.3,66.4,84646.0008
2017-08-30 15:30:00,66.42,66.51,66.28,66.48,223431.56014797807,66.42,66.51,66.28,66.48,223431.5601
2017-08-31 09:30:00,66.7,66.99,66.65,66.9,54570.736063273376,66.7,66.99,66.65,66.9,54570.7361
2017-08-31 10:00:00,66.97,67.29,66.86,67.21,51287.15397372114,66.97,67.29,66.86,67.21,51287.154
2017-08-31 10:30:00,67.23,67.46,67.16,67.25,99836.71386656462,67.23,67.46,67.16,67.25,99836.7139
2017-08-31 11:00:00,67.27,67.35,67.12,67.31,53731.34328358209,67.27,67.35,67.12,67.31,53731.3433
2017-08-31 11:30:00,67.32,67.64,67.25,67.6,90095.6754688098,67.32,67.64,67.25,67.6,90095.6755
2017-08-31 12:00:00,67.61,67.83,67.58,67.79,88164.30667176936,67.61,67.83,67.58,67.79,88164.3067
2017-08-31 12:30:00,67.78,67.78,67.56,67.57,56461.283326954974,67.78,67.78,67.56,67.57,56461.2833
2017-08-31 13:00:00,67.58,67.59,67.44,67.54,40165.83747927032,67.58,67.59,67.44,67.54,40165.8375
2017-08-31 13:30:00,67.51,67.67,67.49,67.64,31302.462048730707,67.51,67.67,67.49,67.64,31302.462
2017-08-31 14:00:00,67.63,67.81,67.61,67.81,43293.78747289196,67.63,67.81,67.61,67.81,43293.7875
2017-08-31 14:30:00,67.82,68.07,67.78,68.01,49404.26074754433,67.82,68.07,67.78,68.01,49404.2607
2017-08-31 15:00:00,68.0,68.04,67.94,68.04,66327.33767062126,68.0,68.04,67.94,68.04,66327.3377
2017-08-31 15:30:00,68.06,68.17,68.0,68.09,323796.40260237275,68.06,68.17,68.0,68.09,323796.4026
2017-09-01 09:30:00,68.2,68.48,68.02,68.11,97045.54152315349,68.2,68.48,68.02,68.11,97045.5415
2017-09-01 10:00:00,68.08,68.15,67.69,67.71,73471.10600841945,68.08,68.15,67.69,67.71,73471.106
2017-09-01 10:30:00,67.69,67.74,67.47,67.58,58328.86847812221,67.69,67.74,67.47,67.58,58328.8685
2017-09-01 11:00:00,67.65,67.89,67.65,67.76,69595.61168516392,67.65,67.89,67.65,67.76,69595.6117
2017-09-01 11:30:00,67.77,67.78,67.66,67.7,36068.37606837607,67.77,67.78,67.66,67.7,36068.3761
2017-09-01 12:00:00,67.65,68.0,67.65,67.94,37558.36203597398,67.65,68.0,67.65,67.94,37558.362
2017-09-01 12:30:00,67.95,67.97,67.75,67.87,45179.23204490369,67.95,67.97,67.75,67.87,45179.232
2017-09-01 13:00:00,67.87,67.94,67.82,67.89,22474.805459880088,67.87,67.94,67.82,67.89,22474.8055
2017-09-01 13:30:00,67.86,67.88,67.73,67.84,87541.77828804695,67.86,67.88,67.73,67.84,87541.7783
2017-09-01 14:00:00,67.87,68.04,67.83,67.91,53394.5656333716,67.87,68.04,67.83,67.91,53394.5656
2017-09-01 14:30:00,67.91,68.05,67.88,67.99,55361.65327210104,67.91,68.05,67.88,67.99,55361.6533
2017-09-01 15:00:00,68.02,68.1,67.92,68.1,51118.76514861589,68.02,68.1,67.92,68.1,51118.7651
2017-09-01 15:30:00,68.12,68.12,67.99,68.04,276976.6551856104,68.12,68.12,67.99,68.04,276976.6552
2017-09-05 09:30:00,67.64,67.96,67.47,67.96,130838.11710677385,67.64,67.96,67.47,67.96,130838.1171
2017-09-05 10:00:00,67.92,68.11,67.73,67.85,79053.45069524174,67.92,68.11,67.73,67.85,79053.4507
2017-09-05 10:30:00,67.84,68.2,67.76,67.92,137226.68707743337,67.84,68.2,67.76,67.92,137226.6871
2017-09-05 11:00:00,67.94,68.02,67.78,67.84,44992.98379895395,67.94,68.02,67.78,67.84,44992.9838
2017-09-05 11:30:00,67.92,67.95,67.83,67.88,41816.558234468685,67.92,67.95,67.83,67.88,41816.5582
2017-09-05 12:00:00,67.84,67.92,67.63,67.7,42648.29697665519,67.84,67.92,67.63,67.7,42648.297
2017-09-05 12:30:00,67.63,67.67,67.21,67.3,66329.88901645619,67.63,67.67,67.21,67.3,66329.889
2017-09-05 13:00:00,67.24,67.26,66.98,67.16,69600.71437683378,67.24,67.26,66.98,67.16,69600.7144
2017-09-05 13:30:00,67.18,67.43,67.09,67.39,58933.53744100013,67.18,67.43,67.09,67.39,58933.5374
2017-09-05 14:00:00,67.4,67.51,67.38,67.47,80362.29110855977,67.4,67.51,67.38,67.47,80362.2911
2017-09-05 14:30:00,67.46,67.52,67.36,67.36,55575.966322234985,67.46,67.52,67.36,67.36,55575.9663
2017-09-05 15:00:00,67.38,67.57,67.31,67.54,55134.58349279245,67.38,67.57,67.31,67.54,55134.5835
2017-09-05 15:30:00,67.56,67.6,67.42,67.54,186937.10932516903,67.56,67.6,67.42,67.54,186937.1093
2017-09-06 09:30:00,67.55,67.69,67.21,67.55,86095.16519964281,67.55,67.69,67.21,67.55,86095.1652
2017-09-06 10:00:00,67.52,67.57,67.37,67.5,70447.76119402985,67.52,67.57,67.37,67.5,70447.7612
2017-09-06 10:30:00,67.52,67.6,67.41,67.51,59857.12463324404,67.52,67.6,67.41,67.51,59857.1246
2017-09-06 11:00:00,67.53,67.74,67.46,67.46,39760.173491516776,67.53,67.74,67.46,67.46,39760.1735
2017-09-06 11:30:00,67.5,67.63,67.49,67.59,37887.48564867968,67.5,67.63,67.49,67.59,37887.4856
2017-09-06 12:00:00,67.59,67.63,67.47,67.47,33471.10600841944,67.59,67.63,67.47,67.47,33471.106
2017-09-06 12:30:00,67.5,67.69,67.4,67.61,78203.85253221075,67.5,67.69,67.4,67.61,78203.8525
2017-09-06 13:00:00,67.63,67.65,67.47,67.54,42880.46944763363,67.63,67.65,67.47,67.54,42880.4694
2017-09-06 13:30:00,67.56,67.63,67.53,67.56,30279.37236892461,67.56,67.63,67.53,67.56,30279.3724
2017-09-06 14:00:00,67.54,67.66,67.49,67.61,45822.17119530553,67.54,67.66,67.49,67.61,45822.1712
2017-09-06 14:30:00,67.63,67.72,67.48,67.49,105773.6956244419,67.63,67.72,67.48,67.49,105773.6956
2017-09-06 15:00:00,67.49,67.62,67.45,67.6,115644.85265977804,67.49,67.62,67.45,67.6,115644.8527
2017-09-06 15:30:00,67.6,67.63,67.49,67.59,194241.61245056769,67.6,67.63,67.49,67.59,194241.6125
2017-09-07 09:30:00,67.77,67.91,67.32,67.87,81250.15945911469,67.77,67.91,67.32,67.87,81250.1595
2017-09-07 10:00:00,67.83,68.13,67.78,68.0,52927.669345579794,67.83,68.13,67.78,68.0,52927.6693
2017-09-07 10:30:00,67.98,68.23,67.97,68.18,70924.86286516137,67.98,68.23,67.97,68.18,70924.8629
2017-09-07 11:00:00,68.17,68.2,67.91,68.03,39507.590253858914,68.17,68.2,67.91,68.03,39507.5903
2017-09-07 11:30:00,68.0,68.09,67.92,67.97,27490.751371348382,68.0,68.09,67.92,67.97,27490.7514
2017-09-07 12:00:00,67.98,68.15,67.96,68.14,39604.54139558617,67.98,68.15,67.96,68.14,39604.5414
2017-09-07 12:30:00,68.09,68.31,68.09,68.31,30582.98252328104,68.09,68.31,68.09,68.31,30582.9825
2017-09-07 13:00:00,68.29,68.42,68.24,68.4,26398.77535399924,68.29,68.42,68.24,68.4,26398.7754
2017-09-07 13:30:00,68.39,68.68,68.36,68.53,62742.69677254752,68.39,68.68,68.36,68.53,62742.6968
2017-09-07 14:00:00,68.53,68.63,68.52,68.63,48506.1870136497,68.53,68.63,68.52,68.63,48506.187
2017-09-07 14:30:00,68.65,68.8,68.61,68.63,54596.24952162266,68.65,68.8,68.61,68.63,54596.2495
2017-09-07 15:00:00,68.62,68.64,68.52,68.55,52912.36127057023,68.62,68.64,68.52,68.55,52912.3613
2017-09-07 15:30:00,68.56,68.67,68.46,68.53,123995.40757749714,68.56,68.67,68.46,68.53,123995.4076
2017-09-08 09:30:00,68.61,68.94,68.47,68.94,65646.1283326955,68.61,68.94,68.47,68.94,65646.1283
2017-09-08 10:00:00,68.93,68.93,68.61,68.76,72667.43207041716,68.93,68.93,68.61,68.76,72667.4321
2017-09-08 10:30:00,68.74,68.78,68.63,68.74,33187.90662074244,68.74,68.78,68.63,68.74,33187.9066
2017-09-08 11:00:00,68.72,68.77,68.55,68.58,60045.92422502871,68.72,68.77,68.55,68.58,60045.9242
2017-09-08 11:30:00,68.59,68.87,68.58,68.8,55596.37708891441,68.59,68.87,68.58,68.8,55596.3771
2017-09-08 12:00:00,68.79,68.85,68.7,68.76,28368.414338563594,68.79,68.85,68.7,68.76,28368.4143
2017-09-08 12:30:00,68.77,68.88,68.72,68.76,25146.064549049624,68.77,68.88,68.72,68.76,25146.0645
2017-09-08 13:00:00,68.74,68.83,68.65,68.69,32460.773057787985,68.74,68.83,68.65,68.69,32460.7731
2017-09-08 13:30:00,68.66,68.68,68.5,68.52,42398.26508483225,68.66,68.68,68.5,68.52,42398.2651
2017-09-08 14:00:00,68.54,68.75,68.53,68.7,39655.56831228473,68.54,68.75,68.53,68.7,39655.5683
2017-09-08 14:30:00,68.73,68.8,68.58,68.75,52060.211761704304,68.73,68.8,68.58,68.75,52060.2118
2017-09-08 15:00:00,68.73,68.77,68.64,68.7,77030.2334481439,68.73,68.77,68.64,68.7,77030.2334
2017-09-08 15:30:00,68.7,68.75,68.63,68.72,115305.52366373265,68.7,68.75,68.63,68.72,115305.5237
2017-09-11 09:30:00,69.16,70.03,69.02,69.82,101895.64995535146,69.16,70.03,69.02,69.82,101895.65
2017-09-11 10:00:00,69.82,69.85,69.34,69.67,51539.73721137901,69.82,69.85,69.34,69.67,51539.7372
2017-09-11 10:30:00,69.62,69.72,69.56,69.59,71223.37032784794,69.62,69.72,69.56,69.59,71223.3703
2017-09-11 11:00:00,69.59,69.74,69.56,69.63,41089.42467151423,69.59,69.74,69.56,69.63,41089.4247
2017-09-11 11:30:00,69.64,69.69,69.56,69.59,52453.1190202832,69.64,69.69,69.56,69.59,52453.119
2017-09-11 12:00:00,69.59,69.79,69.52,69.68,48388.82510524302,69.59,69.79,69.52,69.68,48388.8251
2017-09-11 12:30:00,69.73,69.87,69.69,69.84,40671.00395458605,69.73,69.87,69.69,69.84,40671.004
2017-09-11 13:00:00,69.84,69.95,69.83,69.86,40847.04681719608,69.84,69.95,69.83,69.86,40847.0468
2017-09-11 13:30:00,69.88,69.88,69.72,69.72,46230.38652889399,69.88,69.88,69.72,69.72,46230.3865
2017-09-11 14:00:00,69.73,69.79,69.61,69.61,45944.63579538207,69.73,69.79,69.61,69.61,45944.6358
2017-09-11 14:30:00,69.64,69.68,69.59,69.59,58410.51154483991,69.64,69.68,69.59,69.59,58410.5115
2017-09-11 15:00:00,69.59,69.74,69.59,69.73,58336.522515627,69.59,69.74,69.59,69.73,58336.5225
2017-09-11 15:30:00,69.74,69.74,69.57,69.59,216741.93136879703,69.74,69.74,69.57,69.59,216741.9314
2017-09-12 09:30:00,69.59,69.72,69.39,69.55,93619.08406684526,69.59,69.72,69.39,69.55,93619.0841
2017-09-12 10:00:00,69.57,69.63,69.31,69.5,133420.0790917209,69.57,69.63,69.31,69.5,133420.0791
2017-09-12 10:30:00,69.47,69.47,69.14,69.29,125138.41051154483,69.47,69.47,69.14,69.29,125138.4105
2017-09-12 11:00:00,69.29,69.45,69.13,69.2,78897.81859931114,69.29,69.45,69.13,69.2,78897.8186
2017-09-12 11:30:00,69.18,69.23,69.07,69.1,62163.54126801888,69.18,69.23,69.07,69.1,62163.5413
2017-09-12 12:00:00,69.11,69.21,69.02,69.14,107000.89297104222,69.11,69.21,69.02,69.14,107000.893
2017-09-12 12:30:00,69.15,69.22,69.11,69.18,54591.146829952806,69.15,69.22,69.11,69.18,54591.1468
2017-09-12 13:00:00,69.18,69.21,69.12,69.16,50169.66449802271,69.18,69.21,69.12,69.16,50169.6645
2017-09-12 13:30:00,69.14,69.15,69.02,69.04,38372.24135731599,69.14,69.15,69.02,69.04,38372.2414
2017-09-12 14:00:00,69.06,69.16,69.04,69.08,47067.22796275035,69.06,69.16,69.04,69.08,47067.228
2017-09-12 14:30:00,69.08,69.14,69.05,69.11,69690.01148105627,69.08,69.14,69.05,69.11,69690.0115
2017-09-12 15:00:00,69.12,69.15,68.99,69.0,82985.07462686568,69.12,69.15,68.99,69.0,82985.0746
2017-09-12 15:30:00,69.0,69.06,68.83,68.96,355984.1816558235,69.0,69.06,68.83,68.96,355984.1817
2017-09-13 09:30:00,68.89,68.98,68.39,68.39,87312.15716290343,68.89,68.98,68.39,68.39,87312.1572
2017-09-13 10:00:00,68.38,68.47,67.78,67.87,194711.0600841944,68.38,68.47,67.78,67.87,194711.0601
2017-09-13 10:30:00,67.8,67.88,67.63,67.81,78555.9382574308,67.8,67.88,67.63,67.81,78555.9383
2017-09-13 11:00:00,67.81,67.84,67.64,67.64,68904.19696389846,67.81,67.84,67.64,67.64,68904.197
2017-09-13 11:30:00,67.66,67.71,67.2,67.37,107824.97767572396,67.66,67.71,67.2,67.37,107824.9777
2017-09-13 12:00:00,67.39,67.42,67.22,67.34,56494.45082280904,67.39,67.42,67.22,67.34,56494.4508
2017-09-13 12:30:00,67.33,67.35,67.0,67.01,75897.4358974359,67.33,67.35,67.0,67.01,75897.4359
2017-09-13 13:00:00,66.98,66.99,66.45,66.53,192305.1409618574,66.98,66.99,66.45,66.53,192305.141
2017-09-13 13:30:00,66.53,66.65,66.35,66.6,184207.1692817961,66.53,66.65,66.35,66.6,184207.1693
2017-09-13 14:00:00,66.62,66.64,66.12,66.18,276315.8566143641,66.62,66.64,66.12,66.18,276315.8566
2017-09-13 14:30:00,66.23,66.26,66.15,66.17,132287.2815410129,66.23,66.26,66.15,66.17,132287.2815
2017-09-13 15:00:00,66.17,66.28,66.04,66.07,265857.89003699453,66.17,66.28,66.04,66.07,265857.89
2017-09-13 15:30:00,66.07,66.36,66.07,66.18,509570.09822681465,66.07,66.36,66.07,66.18,509570.0982
2017-09-14 09:30:00,65.98,65.98,64.89,64.96,245105.2430156908,65.98,65.98,64.89,64.96,245105.243
2017-09-14 10:00:00,64.94,64.99,63.99,64.1,274963.6433218523,64.94,64.99,63.99,64.1,274963.6433
2017-09-14 10:30:00,64.11,64.53,63.64,64.28,469733.38436025,64.11,64.53,63.64,64.28,469733.3844
2017-09-14 11:00:00,64.28,64.5,63.92,63.92,476359.2294935579,64.28,64.5,63.92,63.92,476359.2295
2017-09-14 11:30:00,63.91,64.08,63.26,63.91,539601.9900497512,63.91,64.08,63.26,63.91,539601.99
2017-09-14 12:00:00,63.86,64.13,63.73,64.0,173792.57558362038,63.86,64.13,63.73,64.0,173792.5756
2017-09-14 12:30:00,64.0,64.12,63.9,64.0,204490.3686694732,64.0,64.12,63.9,64.0,204490.3687
2017-09-14 13:00:00,63.97,64.01,63.77,63.89,97287.91937747164,63.97,64.01,63.77,63.89,97287.9194
2017-09-14 13:30:00,63.89,63.9,63.61,63.61,121785.94208444956,63.89,63.9,63.61,63.61,121785.9421
2017-09-14 14:00:00,63.6,63.64,63.19,63.26,228842.96466386016,63.6,63.64,63.19,63.26,228842.9647
2017-09-14 14:30:00,63.26,63.34,63.06,63.22,433812.9863502998,63.26,63.34,63.06,63.22,433812.9864
2017-09-14 15:00:00,63.2,63.26,62.85,63.04,589950.2487562189,63.2,63.26,62.85,63.04,589950.2488
2017-09-14 15:30:00,63.03,63.29,63.0,63.16,860104.6051792321,63.03,63.29,63.0,63.16,860104.6052
2017-09-15 09:30:00,64.35,66.32,64.35,66.05,860885.31700472,64.35,66.32,64.35,66.05,860885.317
2017-09-15 10:00:00,66.08,66.08,65.42,66.03,256829.95280010207,66.08,66.08,65.42,66.03,256829.9528
2017-09-15 10:30:00,65.99,66.53,65.87,65.94,174452.09848194924,65.99,66.53,65.87,65.94,174452.0985
2017-09-15 11:00:00,65.95,66.08,65.53,65.6,154158.69371093254,65.95,66.08,65.53,65.6,154158.6937
2017-09-15 11:30:00,65.59,65.61,65.3,65.33,118503.63566781476,65.59,65.61,65.3,65.33,118503.6357
2017-09-15 12:00:00,65.33,65.87,65.3,65.42,148980.7373389463,65.33,65.87,65.3,65.42,148980.7373
2017-09-15 12:30:00,65.42,65.57,65.03,65.04,95264.70213037376,65.42,65.57,65.03,65.04,95264.7021
2017-09-15 13:00:00,65.03,65.28,64.94,64.98,120320.19390228346,65.03,65.28,64.94,64.98,120320.1939
2017-09-15 13:30:00,64.98,65.05,64.59,64.97,152197.9844367904,64.98,65.05,64.59,64.97,152197.9844
2017-09-15 14:00:00,64.95,65.09,64.77,65.06,97113.15218777904,64.95,65.09,64.77,65.06,97113.1522
2017-09-15 14:30:00,65.05,65.06,64.88,65.03,138201.3011863758,65.05,65.06,64.88,65.03,138201.3012
2017-09-15 15:00:00,65.02,65.06,64.81,64.83,168511.28970531956,65.02,65.06,64.81,64.83,168511.2897
2017-09-15 15:30:00,64.82,65.0,64.8,64.93,395963.770889144,64.82,65.0,64.8,64.93,395963.7709
2017-09-18 09:30:00,65.35,65.57,64.23,64.23,272231.1519326445,65.35,65.57,64.23,64.23,272231.1519
2017-09-18 10:00:00,64.26,64.71,64.08,64.26,195887.23051409613,64.26,64.71,64.08,64.26,195887.2305
2017-09-18 10:30:00,64.3,64.3,63.89,63.91,141902.02831993878,64.3,64.3,63.89,63.91,141902.0283
2017-09-18 11:00:00,63.93,64.11,63.62,63.7,131246.33244036228,63.93,64.11,63.62,63.7,131246.3324
2017-09-18 11:30:00,63.7,63.99,63.68,63.87,193051.40961857385,63.7,63.99,63.68,63.87,193051.4096
2017-09-18 12:00:00,63.86,64.01,63.64,64.01,106644.98022706978,63.86,64.01,63.64,64.01,106644.9802
2017-09-18 12:30:00,64.02,64.28,63.75,63.75,134247.990815155,64.02,64.28,63.75,63.75,134247.9908
2017-09-18 13:00:00,63.79,63.83,63.71,63.79,132726.11302462048,63.79,63.83,63.71,63.79,132726.113
2017-09-18 13:30:00,63.8,63.93,63.76,63.85,85292.76693455798,63.8,63.93,63.76,63.85,85292.7669
2017-09-18 14:00:00,63.86,63.86,63.06,63.36,259610.9197601735,63.86,63.86,63.06,63.36,259610.9198
2017-09-18 14:30:00,63.38,63.47,63.14,63.39,280919.76017349155,63.38,63.47,63.14,63.39,280919.7602
2017-09-18 15:00:00,63.39,63.39,63.06,63.24,288293.1496364332,63.39,63.39,63.06,63.24,288293.1496
2017-09-18 15:30:00,63.25,63.67,63.25,63.41,874938.129863503,63.25,63.67,63.25,63.41,874938.1299
2017-09-19 09:30:00,63.47,63.83,62.79,62.81,198040.5663987753,63.47,63.83,62.79,62.81,198040.5664
2017-09-19 10:00:00,62.82,62.84,62.44,62.71,266249.521622656,62.82,62.84,62.44,62.71,266249.5216
2017-09-19 10:30:00,62.71,62.71,62.06,62.08,331236.1270570226,62.71,62.71,62.06,62.08,331236.1271
2017-09-19 11:00:00,62.1,62.56,62.05,62.32,177916.82612578137,62.1,62.56,62.05,62.32,177916.8261
2017-09-19 11:30:00,62.32,62.4,62.17,62.19,116607.98571246333,62.32,62.4,62.17,62.19,116607.9857
2017-09-19 12:00:00,62.19,62.22,62.06,62.06,106745.75838754945,62.19,62.22,62.06,62.06,106745.7584
2017-09-19 12:30:00,62.06,62.07,61.87,61.93,137073.60632733768,62.06,62.07,61.87,61.93,137073.6063
2017-09-19 13:00:00,61.91,61.93,61.83,61.88,91214.4406174257,61.91,61.93,61.83,61.88,91214.4406
2017-09-19 13:30:00,61.89,62.27,61.88,61.97,284617.93596121954,61.89,62.27,61.88,61.97,284617.936
2017-09-19 14:00:00,61.94,62.08,61.86,62.08,176805.71501467025,61.94,62.08,61.86,62.08,176805.715
2017-09-19 14:30:00,62.08,62.08,61.87,61.87,185842.5819619849,62.08,62.08,61.87,61.87,185842.582
2017-09-19 15:00:00,61.87,61.92,61.81,61.92,192657.22668707743,61.87,61.92,61.81,61.92,192657.2267
2017-09-19 15:30:00,61.92,62.06,61.9,62.03,436986.8605689501,61.92,62.06,61.9,62.03,436986.8606
2017-09-20 09:30:00,62.26,62.33,61.82,62.05,223517.03023344817,62.26,62.33,61.82,62.05,223517.0302
2017-09-20 10:00:00,62.07,62.41,62.05,62.33,331414.7212654675,62.07,62.41,62.05,62.33,331414.7213
2017-09-20 10:30:00,62.33,62.74,62.18,62.69,478598.0354637071,62.33,62.74,62.18,62.69,478598.0355
2017-09-20 11:00:00,62.68,62.69,62.23,62.31,178147.72292384235,62.68,62.69,62.23,62.31,178147.7229
2017-09-20 11:30:00,62.31,62.56,62.3,62.5,103379.25755836203,62.31,62.56,62.3,62.5,103379.2576
2017-09-20 12:00:00,62.49,62.62,62.48,62.59,91640.51537185868,62.49,62.62,62.48,62.59,91640.5154
2017-09-20 12:30:00,62.59,62.95,62.58,62.82,148538.0788365863,62.59,62.95,62.58,62.82,148538.0788
2017-09-20 13:00:00,62.81,62.85,62.66,62.71,126531.4453374155,62.81,62.85,62.66,62.71,126531.4453
2017-09-20 13:30:00,62.7,62.77,62.63,62.74,113426.4574563082,62.7,62.77,62.63,62.74,113426.4575
2017-09-20 14:00:00,62.73,62.74,62.11,62.25,207733.1292256665,62.73,62.74,62.11,62.25,207733.1292
2017-09-20 14:30:00,62.24,62.79,62.22,62.76,143682.86771271846,62.24,62.79,62.22,62.76,143682.8677
2017-09-20 15:00:00,62.75,62.91,62.72,62.85,176946.0390355913,62.75,62.91,62.72,62.85,176946.039
2017-09-20 15:30:00,62.85,63.09,62.81,63.02,425065.6971552494,62.85,63.09,62.81,63.02,425065.6972
2017-09-21 09:30:00,63.03,63.21,62.49,62.66,181734.915167751,63.03,63.21,62.49,62.66,181734.9152
2017-09-21 10:00:00,62.63,62.93,62.48,62.59,83393.28996045415,62.63,62.93,62.48,62.59,83393.29
2017-09-21 10:30:00,62.61,62.62,62.41,62.59,40590.63656078582,62.61,62.62,62.41,62.59,40590.6366
2017-09-21 11:00:00,62.59,62.82,62.5,62.63,106484.24543946932,62.59,62.82,62.5,62.63,106484.2454
2017-09-21 11:30:00,62.62,62.69,62.57,62.68,103170.04719989796,62.62,62.69,62.57,62.68,103170.0472
2017-09-21 12:00:00,62.67,62.74,62.58,62.69,32213.292511799977,62.67,62.74,62.58,62.69,32213.2925
2017-09-21 12:30:00,62.68,62.78,62.63,62.73,33306.544202066594,62.68,62.78,62.63,62.73,33306.5442
2017-09-21 13:00:00,62.74,62.77,62.64,62.72,34355.14734022197,62.74,62.77,62.64,62.72,34355.1473
2017-09-21 13:30:00,62.72,62.73,62.51,62.54,144448.27146319684,62.72,62.73,62.51,62.54,144448.2715
2017-09-21 14:00:00,62.53,62.63,62.43,62.62,60145.426712590895,62.53,62.63,62.43,62.62,60145.4267
2017-09-21 14:30:00,62.62,62.63,62.39,62.45,47225.411404515886,62.62,62.63,62.39,62.45,47225.4114
2017-09-21 15:00:00,62.45,62.63,62.34,62.34,94223.7530297232,62.45,62.63,62.34,62.34,94223.753
2017-09-21 15:30:00,62.33,62.34,62.12,62.17,198760.04592422504,62.33,62.34,62.12,62.17,198760.0459
2017-09-22 09:30:00,61.85,62.33,61.58,61.92,347603.0105880852,61.85,62.33,61.58,61.92,347603.0106
2017-09-22 10:00:00,61.93,62.07,61.73,61.97,59098.09924735298,61.93,62.07,61.73,61.97,59098.0992
2017-09-22 10:30:00,62.02,62.26,61.88,61.93,89517.79563719862,62.02,62.26,61.88,61.93,89517.7956
2017-09-22 11:00:00,61.9,62.05,61.9,62.0,51191.47850491134,61.9,62.05,61.9,62.0,51191.4785
2017-09-22 11:30:00,62.0,62.14,61.9,62.07,71937.74716162776,62.0,62.14,61.9,62.07,71937.7472
2017-09-22 12:00:00,62.07,62.11,61.99,62.0,27576.22145681847,62.07,62.11,61.99,62.0,27576.2215
2017-09-22 12:30:00,61.98,62.01,61.94,61.94,27108.0494961092,61.98,62.01,61.94,61.94,27108.0495
2017-09-22 13:00:00,61.94,62.05,61.93,62.05,88886.33754305396,61.94,62.05,61.93,62.05,88886.3375
2017-09-22 13:30:00,62.05,62.45,62.01,62.23,198969.2562826892,62.05,62.45,62.01,62.23,198969.2563
2017-09-22 14:00:00,62.23,62.25,62.11,62.17,95982.90598290598,62.23,62.25,62.11,62.17,95982.906
2017-09-22 14:30:00,62.17,62.29,62.13,62.19,129240.97461410894,62.17,62.29,62.13,62.19,129240.9746
2017-09-22 15:00:00,62.18,62.45,62.14,62.35,136926.9039418293,62.18,62.45,62.14,62.35,136926.9039
2017-09-22 15:30:00,62.35,62.45,62.32,62.4,275898.71157035336,62.35,62.45,62.32,62.4,275898.7116
2017-09-25 09:30:00,62.31,62.36,62.08,62.36,51842.07169281796,62.31,62.36,62.08,62.36,51842.0717
2017-09-25 10:00:00,62.4,62.66,62.4,62.54,94384.48781732364,62.4,62.66,62.4,62.54,94384.4878
2017-09-25 10:30:00,62.56,62.63,62.22,62.27,76840.15818344177,62.56,62.63,62.22,62.27,76840.1582
2017-09-25 11:00:00,62.3,62.3,62.07,62.26,70199.00497512438,62.3,62.3,62.07,62.26,70199.005
2017-09-25 11:30:00,62.27,62.48,62.21,62.41,93032.27452481184,62.27,62.48,62.21,62.41,93032.2745
2017-09-25 12:00:00,62.42,62.48,62.24,62.42,61817.83390738615,62.42,62.48,62.24,62.42,61817.8339
2017-09-25 12:30:00,62.41,62.54,62.35,62.48,54748.05459880087,62.41,62.54,62.35,62.48,54748.0546
2017-09-25 13:00:00,62.49,62.56,62.39,62.41,55095.037632351065,62.49,62.56,62.39,62.41,55095.0376
2017-09-25 13:30:00,62.41,62.71,62.39,62.7,56954.968746013525,62.41,62.71,62.39,62.7,56954.9687
2017-09-25 14:00:00,62.7,62.81,62.69,62.78,64000.51026916699,62.7,62.81,62.69,62.78,64000.5103
2017-09-25 14:30:00,62.75,63.49,62.75,63.39,227037.88748564868,62.75,63.49,62.75,63.39,227037.8875
2017-09-25 15:00:00,63.37,63.37,63.09,63.13,180946.54930475823,63.37,63.37,63.09,63.13,180946.5493
2017-09-25 15:30:00,63.12,63.19,62.71,62.99,400487.3070544712,63.12,63.19,62.71,62.99,400487.3071
2017-09-26 09:30:00,63.16,63.46,63.08,63.24,66152.5704809287,63.16,63.46,63.08,63.24,66152.5705
2017-09-26 10:00:00,63.22,63.43,63.18,63.33,40494.961091976016,63.22,63.43,63.18,63.33,40494.9611
2017-09-26 10:30:00,63.3,63.39,63.27,63.3,97689.75634647276,63.3,63.39,63.27,63.3,97689.7563
2017-09-26 11:00:00,63.29,63.39,63.22,63.28,67550.7079984692,63.29,63.39,63.22,63.28,67550.708
2017-09-26 11:30:00,63.31,63.32,63.06,63.07,34810.5625717566,63.31,63.32,63.06,63.07,34810.5626
2017-09-26 12:00:00,63.08,63.16,62.99,63.08,46355.402474805465,63.08,63.16,62.99,63.08,46355.4025
2017-09-26 12:30:00,63.1,63.14,62.78,62.78,54147.21265467534,63.1,63.14,62.78,62.78,54147.2127
2017-09-26 13:00:00,62.81,63.06,62.78,63.0,46836.33116468938,62.81,63.06,62.78,63.0,46836.3312
2017-09-26 13:30:00,63.0,63.05,62.97,63.05,31038.397754815665,63.0,63.05,62.97,63.05,31038.3978
2017-09-26 14:00:00,63.05,63.11,63.0,63.06,79090.4452098482,63.05,63.11,63.0,63.06,79090.4452
2017-09-26 14:30:00,63.06,63.15,63.04,63.1,77876.00459242251,63.06,63.15,63.04,63.1,77876.0046
2017-09-26 15:00:00,63.1,63.32,63.08,63.22,106093.88952672535,63.1,63.32,63.08,63.22,106093.8895
2017-09-26 15:30:00,63.21,63.23,63.01,63.02,235114.17272611303,63.21,63.23,63.01,63.02,235114.1727
2017-09-27 09:30:00,63.12,63.41,62.92,62.94,46911.59586681975,63.12,63.41,62.92,62.94,46911.5959
2017-09-27 10:00:00,62.94,63.3,62.77,63.28,60797.29557341498,62.94,63.3,62.77,63.28,60797.2956
2017-09-27 10:30:00,63.26,63.28,63.01,63.07,64870.51919887741,63.26,63.28,63.01,63.07,64870.5192
2017-09-27 11:00:00,63.08,63.21,63.08,63.14,38339.073861461926,63.08,63.21,63.08,63.14,38339.0739
2017-09-27 11:30:00,63.15,63.17,63.06,63.1,90147.97805842584,63.15,63.17,63.06,63.1,90147.9781
2017-09-27 12:00:00,63.09,63.1,63.04,63.05,25379.51269294553,63.09,63.1,63.04,63.05,25379.5127
2017-09-27 12:30:00,63.06,63.15,63.03,63.06,30033.167495854064,63.06,63.15,63.03,63.06,30033.1675
2017-09-27 13:00:00,63.07,63.14,63.05,63.14,24200.79091720883,63.07,63.14,63.05,63.14,24200.7909
2017-09-27 13:30:00,63.1,63.15,63.06,63.15,33426.457456308206,63.1,63.15,63.06,63.15,33426.4575
2017-09-27 14:00:00,63.16,63.54,63.16,63.45,52430.15690776885,63.16,63.54,63.16,63.45,52430.1569
2017-09-27 14:30:00,63.46,63.51,63.4,63.5,59328.99604541396,63.46,63.51,63.4,63.5,59328.996
2017-09-27 15:00:00,63.48,63.58,63.47,63.54,69024.11021814008,63.48,63.58,63.47,63.54,69024.1102
2017-09-27 15:30:00,63.54,63.66,63.54,63.61,274077.05064421485,63.54,63.66,63.54,63.61,274077.0506
2017-09-28 09:30:00,63.32,63.5,62.99,63.15,88569.9706595229,63.32,63.5,62.99,63.15,88569.9707
2017-09-28 10:00:00,63.18,63.46,62.92,63.3,88220.43628013777,63.18,63.46,62.92,63.3,88220.4363
2017-09-28 10:30:00,63.32,63.36,63.17,63.23,51368.79704043883,63.32,63.36,63.17,63.23,51368.797
2017-09-28 11:00:00,63.23,63.43,63.21,63.26,54860.3138155377,63.23,63.43,63.21,63.26,54860.3138
2017-09-28 11:30:00,63.28,63.31,63.04,63.08,72800.1020538334,63.28,63.31,63.04,63.08,72800.1021
2017-09-28 12:00:00,63.08,63.17,63.04,63.16,60822.809031764256,63.08,63.17,63.04,63.16,60822.809
2017-09-28 12:30:00,63.17,63.21,63.0,63.11,55371.858655440745,63.17,63.21,63.0,63.11,55371.8587
2017-09-28 13:00:00,63.12,63.41,63.06,63.39,57489.47569843093,63.12,63.41,63.06,63.39,57489.4757
2017-09-28 13:30:00,63.39,63.69,63.37,63.68,91194.02985074629,63.39,63.69,63.37,63.68,91194.0299
2017-09-28 14:00:00,63.7,63.8,63.39,63.51,127799.46421737468,63.7,63.8,63.39,63.51,127799.4642
2017-09-28 14:30:00,63.48,63.5,63.32,63.37,68296.97665518562,63.48,63.5,63.32,63.37,68296.9767
2017-09-28 15:00:00,63.36,63.46,63.33,63.37,62399.54075774972,63.36,63.46,63.33,63.37,62399.5408
2017-09-28 15:30:00,63.38,63.43,63.35,63.39,157067.22796275036,63.38,63.43,63.35,63.39,157067.228
2017-09-29 09:30:00,63.15,63.46,63.03,63.25,80483.48003571885,63.15,63.46,63.03,63.25,80483.48
2017-09-29 10:00:00,63.29,63.33,63.17,63.27,26151.294808011226,63.29,63.33,63.17,63.27,26151.2948
2017-09-29 10:30:00,63.26,63.66,63.25,63.56,85380.788365863,63.26,63.66,63.25,63.56,85380.7884
2017-09-29 11:00:00,63.56,63.62,63.3,63.35,79374.92027044266,63.56,63.62,63.3,63.35,79374.9203
2017-09-29 11:30:00,63.34,63.54,63.31,63.48,91825.48794489092,63.34,63.54,63.31,63.48,91825.4879
2017-09-29 12:00:00,63.48,63.49,63.23,63.44,133551.47340221968,63.48,63.49,63.23,63.44,133551.4734
2017-09-29 12:30:00,63.44,63.61,63.39,63.61,84138.2829442531,63.44,63.61,63.39,63.61,84138.2829
2017-09-29 13:00:00,63.59,63.69,63.52,63.61,73016.96644980228,63.59,63.69,63.52,63.61,73016.9664
2017-09-29 13:30:00,63.62,63.78,63.61,63.77,69243.52595994387,63.62,63.78,63.61,63.77,69243.526
2017-09-29 14:00:00,63.78,63.95,63.73,63.93,115467.53412425055,63.78,63.95,63.73,63.93,115467.5341
2017-09-29 14:30:00,63.93,64.23,63.93,64.23,141743.84487817323,63.93,64.23,63.93,64.23,141743.8449
2017-09-29 15:00:00,64.23,64.29,64.16,64.27,220165.83747927035,64.23,64.29,64.16,64.27,220165.8375
2017-09-29 15:30:00,64.27,64.32,64.15,64.28,495151.1672407195,64.27,64.32,64.15,64.28,495151.1672
2017-10-02 09:30:00,64.43,64.44,63.71,64.09,160063.78364587322,64.43,64.44,63.71,64.09,160063.7836
2017-10-02 10:00:00,64.11,64.46,63.97,64.22,78793.21342007909,64.11,64.46,63.97,64.22,78793.2134
2017-10-02 10:30:00,64.24,64.38,64.15,64.21,132195.43309095548,64.24,64.38,64.15,64.21,132195.4331
2017-10-02 11:00:00,64.21,64.37,64.17,64.33,122978.69626227836,64.21,64.37,64.17,64.33,122978.6963
2017-10-02 11:30:00,64.32,64.37,63.83,63.88,71960.70927414211,64.32,64.37,63.83,63.88,71960.7093
2017-10-02 12:00:00,63.83,63.88,63.6,63.61,78185.99311136625,63.83,63.88,63.6,63.61,78185.9931
2017-10-02 12:30:00,63.61,63.74,63.57,63.64,80205.3833397117,63.61,63.74,63.57,63.64,80205.3833
2017-10-02 13:00:00,63.63,63.66,63.31,63.34,81269.29455287664,63.63,63.66,63.31,63.34,81269.2946
2017-10-02 13:30:00,63.34,63.44,63.27,63.28,153561.6787855594,63.34,63.44,63.27,63.28,153561.6788
2017-10-02 14:00:00,63.28,63.55,63.27,63.41,98731.98112004084,63.28,63.55,63.27,63.41,98731.9811
2017-10-02 14:30:00,63.41,63.61,63.39,63.47,120257.68592932772,63.41,63.61,63.39,63.47,120257.6859
2017-10-02 15:00:00,63.47,63.54,63.4,63.46,132965.93953310372,63.47,63.54,63.4,63.46,132965.9395
2017-10-02 15:30:00,63.47,63.53,63.41,63.51,276262.2783518306,63.47,63.53,63.41,63.51,276262.2784
2017-10-03 09:30:00,63.57,63.87,63.52,63.72,75990.56002041078,63.57,63.87,63.52,63.72,75990.56
2017-10-03 10:00:00,63.72,63.75,63.52,63.61,41965.81196581197,63.72,63.75,63.52,63.61,41965.812
2017-10-03 10:30:00,63.61,63.75,63.57,63.6,62992.72866437046,63.61,63.75,63.57,63.6,62992.7287
2017-10-03 11:00:00,63.59,63.74,63.49,63.72,74629.41701747672,63.59,63.74,63.49,63.72,74629.417
2017-10-03 11:30:00,63.72,63.85,63.61,63.83,39297.10422247736,63.72,63.85,63.61,63.83,39297.1042
2017-10-03 12:00:00,63.82,63.93,63.79,63.93,30274.26967725476,63.82,63.93,63.79,63.93,30274.2697
2017-10-03 12:30:00,63.93,64.15,63.9,64.06,59133.818089041975,63.93,64.15,63.9,64.06,59133.8181
2017-10-03 13:00:00,64.06,64.09,63.83,63.83,24142.109963005485,64.06,64.09,63.83,63.83,24142.11
2017-10-03 13:30:00,63.83,63.85,63.72,63.83,27965.301696644983,63.83,63.85,63.72,63.83,27965.3017
2017-10-03 14:00:00,63.83,63.95,63.81,63.86,76239.31623931625,63.83,63.95,63.81,63.86,76239.3162
2017-10-03 14:30:00,63.86,63.89,63.75,63.86,39179.742314070674,63.86,63.89,63.75,63.86,39179.7423
2017-10-03 15:00:00,63.86,63.93,63.84,63.87,68228.09031764256,63.86,63.93,63.84,63.87,68228.0903
2017-10-03 15:30:00,63.87,63.96,63.83,63.94,176576.09388952673,63.87,63.96,63.83,63.94,176576.0939
2017-10-04 09:30:00,64.01,64.22,63.86,64.09,36889.90942722286,64.01,64.22,63.86,64.09,36889.9094
2017-10-04 10:00:00,64.07,64.09,63.82,63.99,51301.186375813246,64.07,64.09,63.82,63.99,51301.1864
2017-10-04 10:30:00,63.97,64.08,63.93,64.02,22214.56818471744,63.97,64.08,63.93,64.02,22214.5682
2017-10-04 11:00:00,64.02,64.08,63.89,64.07,23279.75507079985,64.02,64.08,63.89,64.07,23279.7551
2017-10-04 11:30:00,64.08,64.22,64.0,64.15,60195.17795637199,64.08,64.22,64.0,64.15,60195.178
2017-10-04 12:00:00,64.13,64.21,64.04,64.14,15518.561040949102,64.13,64.21,64.04,64.14,15518.561
2017-10-04 12:30:00,64.12,64.15,64.03,64.09,24413.82829442531,64.12,64.15,64.03,64.09,24413.8283
2017-10-04 13:00:00,64.11,64.12,64.01,64.11,13149.636433218524,64.11,64.12,64.01,64.11,13149.6364
2017-10-04 13:30:00,64.1,64.1,63.92,63.98,22356.16787855593,64.1,64.1,63.92,63.98,22356.1679
2017-10-04 14:00:00,63.97,64.04,63.94,64.03,15189.437428243398,63.97,64.04,63.94,64.03,15189.4374
2017-10-04 14:30:00,64.03,64.1,64.01,64.05,24046.434494195688,64.03,64.1,64.01,64.05,24046.4345
2017-10-04 15:00:00,64.09,64.18,64.01,64.1,26537.823702002806,64.09,64.18,64.01,64.1,26537.8237
2017-10-04 15:30:00,64.09,64.12,64.01,64.06,107207.5519836714,64.09,64.12,64.01,64.06,107207.552
2017-10-05 09:30:00,64.27,64.58,63.68,63.82,65647.40400561296,64.27,64.58,63.68,63.82,65647.404
2017-10-05 10:00:00,63.89,63.94,63.72,63.86,23841.05115448399,63.89,63.94,63.72,63.86,23841.0512
2017-10-05 10:30:00,63.84,64.08,63.78,63.88,35885.954841178725,63.84,64.08,63.78,63.88,35885.9548
2017-10-05 11:00:00,63.9,63.97,63.86,63.93,24347.493302717183,63.9,63.97,63.86,63.93,24347.4933
2017-10-05 11:30:00,63.93,64.0,63.83,63.85,29084.06684526088,63.93,64.0,63.83,63.85,29084.0668
2017-10-05 12:00:00,63.88,63.97,63.79,63.85,18281.668580176043,63.88,63.97,63.79,63.85,18281.6686
2017-10-05 12:30:00,63.86,63.86,63.72,63.79,25658.885061870136,63.86,63.86,63.72,63.79,25658.8851
2017-10-05 13:00:00,63.79,63.94,63.78,63.94,42861.33435387167,63.79,63.94,63.78,63.94,42861.3344
2017-10-05 13:30:00,63.96,64.09,63.87,63.88,35380.788365862994,63.96,64.09,63.87,63.88,35380.7884
2017-10-05 14:00:00,63.89,64.06,63.87,63.88,28904.19696389846,63.89,64.06,63.87,63.88,28904.197
2017-10-05 14:30:00,63.9,64.07,63.89,64.04,72154.61155759664,63.9,64.07,63.89,64.04,72154.6116
2017-10-05 15:00:00,64.05,64.08,63.87,63.9,50133.94565633372,64.05,64.08,63.87,63.9,50133.9457
2017-10-05 15:30:00,63.9,63.99,63.82,63.94,195797.9334098737,63.9,63.99,63.82,63.94,195797.9334
2017-10-06 09:30:00,64.31,64.39,63.76,63.76,87235.6167878556,64.31,64.39,63.76,63.76,87235.6168
2017-10-06 10:00:00,63.81,64.04,63.79,63.99,54870.51919887741,63.81,64.04,63.79,63.99,54870.5192
2017-10-06 10:30:00,64.0,64.02,63.87,63.93,32440.36229110856,64.0,64.02,63.87,63.93,32440.3623
2017-10-06 11:00:00,63.93,64.01,63.86,63.97,50469.44763362674,63.93,64.01,63.86,63.97,50469.4476
2017-10-06 11:30:00,63.95,64.04,63.93,63.93,27789.25883403496,63.95,64.04,63.93,63.93,27789.2588
2017-10-06 12:00:00,63.93,64.03,63.89,63.93,24811.838244674065,63.93,64.03,63.89,63.93,24811.8382
2017-10-06 12:30:00,63.93,63.95,63.82,63.89,32482.45949738488,63.93,63.95,63.82,63.89,32482.4595
2017-10-06 13:00:00,63.89,63.9,63.69,63.69,73556.57609388953,63.89,63.9,63.69,63.69,73556.5761
2017-10-06 13:30:00,63.69,63.75,63.64,63.74,49599.43870391632,63.69,63.75,63.64,63.74,49599.4387
2017-10-06 14:00:00,63.73,63.86,63.64,63.66,37859.42084449547,63.73,63.86,63.64,63.66,37859.4208
2017-10-06 14:30:00,63.66,63.69,63.37,63.47,149816.3030998852,63.66,63.69,63.37,63.47,149816.3031
2017-10-06 15:00:00,63.47,63.51,63.32,63.43,146509.7588978186,63.47,63.51,63.32,63.43,146509.7589
2017-10-06 15:30:00,63.43,63.56,63.37,63.49,242476.08113279755,63.43,63.56,63.37,63.49,242476.0811
2017-10-09 09:30:00,63.43,63.43,63.07,63.14,64621.762979971936,63.43,63.43,63.07,63.14,64621.763
2017-10-09 10:00:00,63.1,63.13,62.72,62.92,82048.73070544713,63.1,63.13,62.72,62.92,82048.7307
2017-10-09 10:30:00,62.91,62.99,62.58,62.65,74814.389590509,62.91,62.99,62.58,62.65,74814.3896
2017-10-09 11:00:00,62.65,62.91,62.64,62.89,59821.40579155505,62.65,62.91,62.64,62.89,59821.4058
2017-10-09 11:30:00,62.91,63.02,62.87,62.98,40836.84143385636,62.91,63.02,62.87,62.98,40836.8414
2017-10-09 12:00:00,62.99,63.14,62.93,63.07,92358.71922439086,62.99,63.14,62.93,63.07,92358.7192
2017-10-09 12:30:00,63.06,63.09,62.76,62.76,27624.697027682105,63.06,63.09,62.76,62.76,27624.697
2017-10-09 13:00:00,62.79,62.87,62.74,62.8,28723.051409618576,62.79,62.87,62.74,62.8,28723.0514
2017-10-09 13:30:00,62.8,62.94,62.75,62.82,43113.917591529535,62.8,62.94,62.75,62.82,43113.9176
2017-10-09 14:00:00,62.83,62.87,62.74,62.87,90346.9830335502,62.83,62.87,62.74,62.87,90346.983
2017-10-09 14:30:00,62.87,62.92,62.78,62.8,73865.28893991582,62.87,62.92,62.78,62.8,73865.2889
2017-10-09 15:00:00,62.81,62.82,62.69,62.71,101344.559255007,62.81,62.82,62.69,62.71,101344.5593
2017-10-09 15:30:00,62.72,62.82,62.63,62.79,231710.6773823192,62.72,62.82,62.63,62.79,231710.6774
2017-10-10 09:30:00,62.85,63.16,62.85,62.95,87826.25334864142,62.85,63.16,62.85,62.95,87826.2533
2017-10-10 10:00:00,62.95,62.96,62.65,62.77,58813.62418675852,62.95,62.96,62.65,62.77,58813.6242
2017-10-10 10:30:00,62.79,62.88,62.6,62.67,86361.78083939278,62.79,62.88,62.6,62.67,86361.7808
2017-10-10 11:00:00,62.68,62.84,62.65,62.71,53615.25704809287,62.68,62.84,62.65,62.71,53615.257
2017-10-10 11:30:00,62.73,62.77,62.56,62.72,120642.93915040184,62.73,62.77,62.56,62.72,120642.9392
2017-10-10 12:00:00,62.74,62.9,62.71,62.84,34097.46141089425,62.74,62.9,62.71,62.84,34097.4614
2017-10-10 12:30:00,62.83,62.9,62.73,62.81,45191.98877407833,62.83,62.9,62.73,62.81,45191.9888
2017-10-10 13:00:00,62.8,62.86,62.76,62.81,25221.32925118,62.8,62.86,62.76,62.81,25221.3293
2017-10-10 13:30:00,62.82,62.85,62.68,62.7,37231.789769103205,62.82,62.85,62.68,62.7,37231.7898
2017-10-10 14:00:00,62.69,62.72,62.48,62.65,87921.9288174512,62.69,62.72,62.48,62.65,87921.9288
2017-10-10 14:30:00,62.66,62.71,62.56,62.56,38363.31164689374,62.66,62.71,62.56,62.56,38363.3116
2017-10-10 15:00:00,62.58,62.75,62.58,62.68,82647.02130373773,62.58,62.75,62.58,62.68,82647.0213
2017-10-10 15:30:00,62.69,62.76,62.63,62.63,201900.7526470213,62.69,62.76,62.63,62.63,201900.7526
2017-10-11 09:30:00,62.63,62.99,62.56,62.97,36160.22451843348,62.63,62.99,62.56,62.97,36160.2245
2017-10-11 10:00:00,62.99,63.18,62.99,62.99,54652.37912999107,62.99,63.18,62.99,62.99,54652.3791
2017-10-11 10:30:00,62.99,63.02,62.68,62.7,30121.18892715908,62.99,63.02,62.68,62.7,30121.1889
2017-10-11 11:00:00,62.69,62.89,62.68,62.86,33193.0093124123,62.69,62.89,62.68,62.86,33193.0093
2017-10-11 11:30:00,62.85,62.97,62.82,62.89,28808.521495088666,62.85,62.97,62.82,62.89,28808.5215
2017-10-11 12:00:00,62.88,62.96,62.84,62.92,26555.683122847306,62.88,62.96,62.84,62.92,26555.6831
2017-10-11 12:30:00,62.92,63.07,62.9,63.06,28914.40234723817,62.92,63.07,62.9,63.06,28914.4023
2017-10-11 13:00:00,63.07,63.14,63.04,63.12,28822.553897180765,63.07,63.14,63.04,63.12,28822.5539
2017-10-11 13:30:00,63.13,63.22,63.09,63.17,26331.164689373647,63.13,63.22,63.09,63.17,26331.1647
2017-10-11 14:00:00,63.17,63.25,63.14,63.15,28284.219926010974,63.17,63.25,63.14,63.15,28284.2199
2017-10-11 14:30:00,63.16,63.25,63.12,63.24,45681.84717438449,63.16,63.25,63.12,63.24,45681.8472
2017-10-11 15:00:00,63.22,63.28,63.17,63.2,66349.02411021815,63.22,63.28,63.17,63.2,66349.0241
2017-10-11 15:30:00,63.19,63.28,63.17,63.24,172223.4978951397,63.19,63.28,63.17,63.24,172223.4979
2017-10-12 09:30:00,63.32,63.54,63.23,63.32,80859.80354637072,63.32,63.54,63.23,63.32,80859.8035
2017-10-12 10:00:00,63.35,63.59,63.32,63.53,58057.15014670239,63.35,63.59,63.32,63.53,58057.1501
2017-10-12 10:30:00,63.57,63.62,63.31,63.31,23755.581069013904,63.57,63.62,63.31,63.31,23755.5811
2017-10-12 11:00:00,63.28,63.5,63.28,63.42,72738.86975379514,63.28,63.5,63.28,63.42,72738.8698
2017-10-12 11:30:00,63.43,63.5,63.28,63.3,102736.3184079602,63.43,63.5,63.28,63.3,102736.3184
2017-10-12 12:00:00,63.32,63.36,63.21,63.29,17884.93430284475,63.32,63.36,63.21,63.29,17884.9343
2017-10-12 12:30:00,63.26,63.29,63.13,63.21,55137.13483862738,63.26,63.29,63.13,63.21,55137.1348
2017-10-12 13:00:00,63.21,63.24,63.13,63.15,18867.202449292003,63.21,63.24,63.13,63.15,18867.2024
2017-10-12 13:30:00,63.15,63.25,63.11,63.24,24282.433983926523,63.15,63.25,63.11,63.24,24282.434
2017-10-12 14:00:00,63.24,63.29,63.09,63.16,26573.5425436918,63.24,63.29,63.09,63.16,26573.5425
2017-10-12 14:30:00,63.14,63.27,63.1,63.25,33351.19275417783,63.14,63.27,63.1,63.25,33351.1928
2017-10-12 15:00:00,63.25,63.34,63.2,63.23,80139.04834800358,63.25,63.34,63.2,63.23,80139.0483
2017-10-12 15:30:00,63.23,63.23,63.06,63.12,150403.11264191862,63.23,63.23,63.06,63.12,150403.1126
2017-10-13 09:30:00,63.01,63.19,62.68,62.96,38432.19798443679,63.01,63.19,62.68,62.96,38432.198
2017-10-13 10:00:00,62.99,63.46,62.92,63.18,182715.9076412808,62.99,63.46,62.92,63.18,182715.9076
2017-10-13 10:30:00,63.17,63.33,63.13,63.31,29544.584768465367,63.17,63.33,63.13,63.31,29544.5848
2017-10-13 11:00:00,63.28,63.57,63.27,63.43,29536.930730960583,63.28,63.57,63.27,63.43,29536.9307
2017-10-13 11:30:00,63.45,63.46,63.26,63.32,23167.495854063018,63.45,63.46,63.26,63.32,23167.4959
2017-10-13 12:00:00,63.32,63.39,63.26,63.39,12963.388187268783,63.32,63.39,63.26,63.39,12963.3882
2017-10-13 12:30:00,63.35,63.4,63.28,63.4,15216.226559510142,63.35,63.4,63.28,63.4,15216.2266
2017-10-13 13:00:00,63.4,63.47,63.36,63.47,16614.364077050646,63.4,63.47,63.36,63.47,16614.3641
2017-10-13 13:30:00,63.47,63.5,63.4,63.48,28119.65811965812,63.47,63.5,63.4,63.48,28119.6581
2017-10-13 14:00:00,63.5,63.54,63.39,63.42,18424.543946932008,63.5,63.54,63.39,63.42,18424.5439
2017-10-13 14:30:00,63.39,63.46,63.34,63.46,21602.245184334737,63.39,63.46,63.34,63.46,21602.2452
2017-10-13 15:00:00,63.45,63.45,63.28,63.39,50783.26317132288,63.45,63.45,63.28,63.39,50783.2632
2017-10-13 15:30:00,63.39,63.48,63.36,63.43,152497.76757239446,63.39,63.48,63.36,63.43,152497.7676
2017-10-16 09:30:00,63.44,63.97,63.24,63.81,98053.32312795,63.44,63.97,63.24,63.81,98053.3231
2017-10-16 10:00:00,63.76,63.95,63.6,63.83,333901.0077816048,63.76,63.95,63.6,63.83,333901.0078
2017-10-16 10:30:00,63.84,63.89,63.73,63.82,207035.33613981376,63.84,63.89,63.73,63.82,207035.3361
2017-10-16 11:00:00,63.82,63.9,63.77,63.86,69858.40030616151,63.82,63.9,63.77,63.86,69858.4003
2017-10-16 11:30:00,63.86,63.97,63.84,63.91,51209.33792575584,63.86,63.97,63.84,63.91,51209.3379
2017-10-16 12:00:00,63.92,63.93,63.83,63.86,98987.11570353362,63.92,63.93,63.83,63.86,98987.1157
2017-10-16 12:30:00,63.84,64.08,63.84,64.07,123802.78096696008,63.84,64.08,63.84,64.07,123802.781
2017-10-16 13:00:00,64.04,64.15,63.9,64.14,116055.61933920144,64.04,64.15,63.9,64.14,116055.6193
2017-10-16 13:30:00,64.12,64.25,64.06,64.22,66484.24543946932,64.12,64.25,64.06,64.22,66484.2454
2017-10-16 14:00:00,64.2,64.29,64.04,64.18,411422.37530297233,64.2,64.29,64.04,64.18,411422.3753
2017-10-16 14:30:00,64.19,64.22,64.05,64.1,316875.8770251308,64.19,64.22,64.05,64.1,316875.877
2017-10-16 15:00:00,64.09,64.22,64.07,64.22,157486.924352596,64.09,64.22,64.07,64.22,157486.9244
2017-10-16 15:30:00,64.22,64.27,64.19,64.21,354168.89909427223,64.22,64.27,64.19,64.21,354168.8991
2017-10-17 09:30:00,64.03,64.54,63.99,64.49,418073.7338946295,64.03,64.54,63.99,64.49,418073.7339
2017-10-17 10:00:00,64.48,64.48,64.1,64.24,143545.09503763236,64.48,64.48,64.1,64.24,143545.095
2017-10-17 10:30:00,64.23,64.35,64.12,64.33,51327.97550707999,64.23,64.35,64.12,64.33,51327.9755
2017-10-17 11:00:00,64.31,64.31,64.2,64.28,71009.057277714,64.31,64.31,64.2,64.28,71009.0573
2017-10-17 11:30:00,64.27,64.37,64.23,64.34,81671.13152187779,64.27,64.37,64.23,64.34,81671.1315
2017-10-17 12:00:00,64.34,64.44,64.25,64.44,46954.968746013525,64.34,64.44,64.25,64.44,46954.9687
2017-10-17 12:30:00,64.42,64.54,64.37,64.48,50149.25373134328,64.42,64.54,64.37,64.48,50149.2537
2017-10-17 13:00:00,64.5,64.62,64.31,64.37,75790.27937236892,64.5,64.62,64.31,64.37,75790.2794
2017-10-17 13:30:00,64.4,64.51,64.23,64.51,41953.05523663733,64.4,64.51,64.23,64.51,41953.0552
2017-10-17 14:00:00,64.49,64.62,64.28,64.31,48839.1376451078,64.49,64.62,64.28,64.31,48839.1376
2017-10-17 14:30:00,64.31,64.63,64.31,64.62,101075.39226942213,64.31,64.63,64.31,64.62,101075.3923
2017-10-17 15:00:00,64.6,64.7,64.52,64.7,132807.75609133815,64.6,64.7,64.52,64.7,132807.7561
2017-10-17 15:30:00,64.7,64.78,64.23,64.65,312428.8812348514,64.7,64.78,64.23,64.65,312428.8812
2017-10-18 09:30:00,64.66,64.91,64.46,64.61,90681.20933792576,64.66,64.91,64.46,64.61,90681.2093
2017-10-18 10:00:00,64.59,64.59,64.3,64.35,61648.16940936344,64.59,64.59,64.3,64.35,61648.1694
2017-10-18 10:30:00,64.37,64.47,64.22,64.22,40193.902283454525,64.37,64.47,64.22,64.22,40193.9023
2017-10-18 11:00:00,64.25,64.37,64.15,64.33,46059.44635795382,64.25,64.37,64.15,64.33,46059.4464
2017-10-18 11:30:00,64.34,64.69,64.26,64.56,89682.35744355147,64.34,64.69,64.26,64.56,89682.3574
2017-10-18 12:00:00,64.6,64.68,64.52,64.59,34776.119402985074,64.6,64.68,64.52,64.59,34776.1194
2017-10-18 12:30:00,64.58,64.65,64.51,64.52,27133.56295445848,64.58,64.65,64.51,64.52,27133.563
2017-10-18 13:00:00,64.54,64.55,64.47,64.51,26343.921418548285,64.54,64.55,64.47,64.51,26343.9214
2017-10-18 13:30:00,64.51,64.54,64.44,64.46,39456.563337160354,64.51,64.54,64.44,64.46,39456.5633
2017-10-18 14:00:00,64.48,64.57,64.4,64.4,30317.64255644853,64.48,64.57,64.4,64.4,30317.6426
2017-10-18 14:30:00,64.41,64.43,64.26,64.3,26416.634774843733,64.41,64.43,64.26,64.3,26416.6348
2017-10-18 15:00:00,64.3,64.66,64.28,64.66,97125.9089169537,64.3,64.66,64.28,64.66,97125.9089
2017-10-18 15:30:00,64.66,64.68,64.41,64.51,209066.2074244164,64.66,64.68,64.41,64.51,209066.2074
2017-10-19 09:30:00,64.72,65.21,64.66,64.79,148160.47965301698,64.72,65.21,64.66,64.79,148160.4797
2017-10-19 10:00:00,64.83,65.26,64.73,65.21,100483.48003571884,64.83,65.26,64.73,65.21,100483.48
2017-10-19 10:30:00,65.22,65.22,64.83,64.95,116114.30029340478,65.22,65.22,64.83,64.95,116114.3003
2017-10-19 11:00:00,64.92,64.99,64.81,64.95,202583.2376578645,64.92,64.99,64.81,64.95,202583.2377
2017-10-19 11:30:00,64.95,65.07,64.75,64.81,45473.912488837865,64.95,65.07,64.75,64.81,45473.9125
2017-10-19 12:00:00,64.77,64.93,64.73,64.76,27770.123740273,64.77,64.93,64.73,64.76,27770.1237
2017-10-19 12:30:00,64.77,64.97,64.73,64.91,262668.70774333464,64.77,64.97,64.73,64.91,262668.7077
2017-10-19 13:00:00,64.94,64.98,64.84,64.88,27634.902411021816,64.94,64.98,64.84,64.88,27634.9024
2017-10-19 13:30:00,64.89,64.93,64.81,64.84,38734.53246587575,64.89,64.93,64.81,64.84,38734.5325
2017-10-19 14:00:00,64.84,64.93,64.76,64.84,46388.569970659526,64.84,64.93,64.76,64.84,46388.57
2017-10-19 14:30:00,64.86,64.92,64.8,64.91,58897.81859931114,64.86,64.92,64.8,64.91,58897.8186
2017-10-19 15:00:00,64.91,64.93,64.86,64.92,65666.53909937492,64.91,64.93,64.86,64.92,65666.5391
2017-10-19 15:30:00,64.94,65.15,64.94,65.14,170849.598163031,64.94,65.15,64.94,65.14,170849.5982
2017-10-20 09:30:00,65.55,65.93,65.22,65.79,97759.91835693328,65.55,65.93,65.22,65.79,97759.9184
2017-10-20 10:00:00,65.75,66.09,65.74,65.81,38140.06888633755,65.75,66.09,65.74,65.81,38140.0689
2017-10-20 10:30:00,65.76,65.89,65.69,65.85,59868.605689501215,65.76,65.89,65.69,65.85,59868.6057
2017-10-20 11:00:00,65.85,66.0,65.72,65.96,40362.291108559766,65.85,66.0,65.72,65.96,40362.2911
2017-10-20 11:30:00,65.92,66.2,65.9,66.11,77784.1561423651,65.92,66.2,65.9,66.11,77784.1561
2017-10-20 12:00:00,66.11,66.47,66.11,66.36,66595.22898328869,66.11,66.47,66.11,66.36,66595.229
2017-10-20 12:30:00,66.32,66.51,66.24,66.45,43462.1762979972,66.32,66.51,66.24,66.45,43462.1763
2017-10-20 13:00:00,66.46,66.54,66.28,66.33,47768.84806735553,66.46,66.54,66.28,66.33,47768.8481
2017-10-20 13:30:00,66.35,66.47,66.32,66.41,43547.64638346728,66.35,66.47,66.32,66.41,43547.6464
2017-10-20 14:00:00,66.4,66.4,66.22,66.34,46420.46179359612,66.4,66.4,66.22,66.34,46420.4618
2017-10-20 14:30:00,66.33,66.4,66.14,66.23,108622.27324913892,66.33,66.4,66.14,66.23,108622.2732
2017-10-20 15:00:00,66.23,66.27,66.15,66.24,55028.70264064294,66.23,66.27,66.15,66.24,55028.7026
2017-10-20 15:30:00,66.24,66.33,66.15,66.3,232148.2331930093,66.24,66.33,66.15,66.3,232148.2332
2017-10-23 09:30:00,66.28,66.45,65.98,66.13,53297.614491644345,66.28,66.45,65.98,66.13,53297.6145
2017-10-23 10:00:00,66.11,66.22,65.98,66.06,32523.28103074372,66.11,66.22,65.98,66.06,32523.281
2017-10-23 10:30:00,66.11,66.16,65.87,65.96,83226.17680826636,66.11,66.16,65.87,65.96,83226.1768
2017-10-23 11:00:00,65.96,66.04,65.74,65.86,53390.738614619215,65.96,66.04,65.74,65.86,53390.7386
2017-10-23 11:30:00,65.89,65.9,65.56,65.63,48211.50656971553,65.89,65.9,65.56,65.63,48211.5066
2017-10-23 12:00:00,65.64,65.72,65.43,65.46,63738.99732108688,65.64,65.72,65.43,65.46,63738.9973
2017-10-23 12:30:00,65.46,65.62,65.41,65.6,53097.3338436025,65.46,65.62,65.41,65.6,53097.3338
2017-10-23 13:00:00,65.6,65.65,65.44,65.44,36646.25589998724,65.6,65.65,65.44,65.44,36646.2559
2017-10-23 13:30:00,65.47,65.51,65.43,65.44,34142.10996300549,65.47,65.51,65.43,65.44,34142.11
2017-10-23 14:00:00,65.44,65.45,65.32,65.44,82423.77854318153,65.44,65.45,65.32,65.44,82423.7785
2017-10-23 14:30:00,65.44,65.44,65.32,65.37,74721.26546753413,65.44,65.44,65.32,65.37,74721.2655
2017-10-23 15:00:00,65.37,65.37,65.24,65.25,68245.94973848705,65.37,65.37,65.24,65.25,68245.9497
2017-10-23 15:30:00,65.26,65.27,64.6,64.95,477462.6865671642,65.26,65.27,64.6,64.95,477462.6866
2017-10-24 09:30:00,65.07,65.42,64.7,64.77,102143.13050133946,65.07,65.42,64.7,64.77,102143.1305
2017-10-24 10:00:00,64.78,65.15,64.76,64.89,116851.63923969894,64.78,65.15,64.76,64.89,116851.6392
2017-10-24 10:30:00,64.91,64.93,64.84,64.88,68300.803673938,64.91,64.93,64.84,64.88,68300.8037
2017-10-24 11:00:00,64.88,64.99,64.84,64.97,53642.04617935961,64.88,64.99,64.84,64.97,53642.0462
2017-10-24 11:30:00,64.99,65.06,64.96,64.98,45517.28536803164,64.99,65.06,64.96,64.98,45517.2854
2017-10-24 12:00:00,65.0,65.1,64.99,65.07,31379.002423778544,65.0,65.1,64.99,65.07,31379.0024
2017-10-24 12:30:00,65.08,65.31,65.06,65.31,33176.42556448527,65.08,65.31,65.06,65.31,33176.4256
2017-10-24 13:00:00,65.28,65.28,64.95,65.01,68192.37147595357,65.28,65.28,64.95,65.01,68192.3715
2017-10-24 13:30:00,65.01,65.12,65.0,65.11,51778.28804694476,65.01,65.12,65.0,65.11,51778.288
2017-10-24 14:00:00,65.1,65.13,65.05,65.13,38201.301186375815,65.1,65.13,65.05,65.13,38201.3012
2017-10-24 14:30:00,65.13,65.17,64.98,64.99,68978.18599311137,65.13,65.17,64.98,64.99,68978.186
2017-10-24 15:00:00,64.99,65.13,64.88,65.01,72537.31343283583,64.99,65.13,64.88,65.01,72537.3134
2017-10-24 15:30:00,64.99,65.1,64.96,65.04,129827.78415614236,64.99,65.1,64.96,65.04,129827.7842
2017-10-25 09:30:00,64.7,64.93,64.56,64.84,265291.4912616405,64.7,64.93,64.56,64.84,265291.4913
2017-10-25 10:00:00,64.83,64.93,64.68,64.84,43983.92652123996,64.83,64.93,64.68,64.84,43983.9265
2017-10-25 10:30:00,64.82,64.84,64.64,64.83,86040.31126419187,64.82,64.84,64.64,64.83,86040.3113
2017-10-25 11:00:00,64.82,65.12,64.73,65.1,509461.6660288302,64.82,65.12,64.73,65.1,509461.666
2017-10-25 11:30:00,65.08,65.25,65.04,65.1,40815.15499425947,65.08,65.25,65.04,65.1,40815.155
2017-10-25 12:00:00,65.11,65.11,64.88,64.93,45214.95088659268,65.11,65.11,64.88,64.93,45214.9509
2017-10-25 12:30:00,64.91,65.16,64.91,65.15,30417.14504401072,64.91,65.16,64.91,65.15,30417.145
2017-10-25 13:00:00,65.15,65.17,65.04,65.13,44426.58502359995,65.15,65.17,65.04,65.13,44426.585
2017-10-25 13:30:00,65.11,65.24,65.09,65.18,37691.03201939023,65.11,65.24,65.09,65.18,37691.032
2017-10-25 14:00:00,65.15,65.24,65.14,65.19,85500.7016201046,65.15,65.24,65.14,65.19,85500.7016
2017-10-25 14:30:00,65.18,65.27,65.14,65.24,46704.936854190586,65.18,65.27,65.14,65.24,46704.9369
2017-10-25 15:00:00,65.24,65.35,65.22,65.31,49587.95764765914,65.24,65.35,65.22,65.31,49587.9576
2017-10-25 15:30:00,65.32,65.32,64.95,64.98,206512.3102436536,65.32,65.32,64.95,64.98,206512.3102
2017-10-26 09:30:00,65.23,65.64,64.86,65.24,50284.47506059447,65.23,65.64,64.86,65.24,50284.4751
2017-10-26 10:00:00,65.25,65.31,65.19,65.24,18140.068886337544,65.25,65.31,65.19,65.24,18140.0689
2017-10-26 10:30:00,65.2,65.25,65.13,65.24,48710.294680443934,65.2,65.25,65.13,65.24,48710.2947
2017-10-26 11:00:00,65.23,65.29,65.13,65.28,24902.41102181401,65.23,65.29,65.13,65.28,24902.411
2017-10-26 11:30:00,65.27,65.32,65.17,65.27,54635.79538206404,65.27,65.32,65.17,65.27,54635.7954
2017-10-26 12:00:00,65.26,65.35,65.24,65.31,33121.57162903432,65.26,65.35,65.24,65.31,33121.5716
2017-10-26 12:30:00,65.29,65.29,65.1,65.17,26142.36509758898,65.29,65.29,65.1,65.17,26142.3651
2017-10-26 13:00:00,65.17,65.29,65.11,65.26,34796.5301696645,65.17,65.29,65.11,65.26,34796.5302
2017-10-26 13:30:00,65.28,65.49,65.28,65.49,66129.60836841434,65.28,65.49,65.28,65.49,66129.6084
2017-10-26 14:00:00,65.48,65.49,65.35,65.39,205711.18765148617,65.48,65.49,65.35,65.39,205711.1877
2017-10-26 14:30:00,65.39,65.4,64.51,64.51,216513.585916571,65.39,65.4,64.51,64.51,216513.5859
2017-10-26 15:00:00,64.51,64.65,63.64,63.72,407861.9721903305,64.51,64.65,63.64,63.72,407861.9722
2017-10-26 15:30:00,63.72,64.03,63.57,63.86,567543.0539609644,63.72,64.03,63.57,63.86,567543.054
2017-10-27 09:30:00,63.42,63.57,60.2,60.28,660204.1076667942,63.42,63.57,60.2,60.28,660204.1077
2017-10-27 10:00:00,60.19,60.37,59.26,59.54,980891.6953693072,60.19,60.37,59.26,59.54,980891.6954
2017-10-27 10:30:00,59.58,60.33,59.45,60.19,521612.4505676745,59.58,60.33,59.45,60.19,521612.4506
2017-10-27 11:00:00,60.19,60.65,60.02,60.48,308947.56984309223,60.19,60.65,60.02,60.48,308947.5698
2017-10-27 11:30:00,60.46,60.81,60.45,60.63,309710.42224773567,60.46,60.81,60.45,60.63,309710.4222
2017-10-27 12:00:00,60.63,61.3,60.6,61.25,361390.4834800357,60.63,61.3,60.6,61.25,361390.4835
2017-10-27 12:30:00,61.25,61.53,61.05,61.27,344106.3911213165,61.25,61.53,61.05,61.27,344106.3911
2017-10-27 13:00:00,61.27,61.29,60.64,60.68,128113.2797550708,61.27,61.29,60.64,60.68,128113.2798
2017-10-27 13:30:00,60.68,60.8,60.47,60.54,159628.779181018,60.68,60.8,60.47,60.54,159628.7792
2017-10-27 14:00:00,60.54,60.64,60.18,60.4,245952.2898328869,60.54,60.64,60.18,60.4,245952.2898
2017-10-27 14:30:00,60.41,60.49,60.19,60.22,341961.9849470596,60.41,60.49,60.19,60.22,341961.9849
2017-10-27 15:00:00,60.22,60.28,60.08,60.16,385287.66424288816,60.22,60.28,60.08,60.16,385287.6642
2017-10-27 15:30:00,60.15,60.27,59.93,60.01,777699.9617298126,60.15,60.27,59.93,60.01,777699.9617
2017-10-30 09:30:00,59.85,60.79,59.8,60.67,274251.8178339074,59.85,60.79,59.8,60.67,274251.8178
2017-10-30 10:00:00,60.66,60.78,60.45,60.74,328541.9058553388,60.66,60.78,60.45,60.74,328541.9059
2017-10-30 10:30:00,60.74,60.94,60.52,60.68,450011.4810562572,60.74,60.94,60.52,60.68,450011.4811
2017-10-30 11:00:00,60.69,60.76,60.63,60.68,137463.96224008166,60.69,60.76,60.63,60.68,137463.9622
2017-10-30 11:30:00,60.71,60.72,60.56,60.64,169159.33154739125,60.71,60.72,60.56,60.64,169159.3315
2017-10-30 12:00:00,60.64,60.72,60.6,60.63,108516.39239698942,60.64,60.72,60.6,60.63,108516.3924
2017-10-30 12:30:00,60.64,60.87,60.56,60.78,92870.26406429392,60.64,60.87,60.56,60.78,92870.2641
2017-10-30 13:00:00,60.75,61.03,60.72,60.96,89594.33601224647,60.75,61.03,60.72,60.96,89594.336
2017-10-30 13:30:00,60.96,60.97,60.77,60.82,109767.82752902155,60.96,60.97,60.77,60.82,109767.8275
2017-10-30 14:00:00,60.81,61.06,60.77,60.81,181673.68286771272,60.81,61.06,60.77,60.81,181673.6829
2017-10-30 14:30:00,60.81,60.96,60.79,60.81,165517.28536803165,60.81,60.96,60.79,60.81,165517.2854
2017-10-30 15:00:00,60.81,60.93,60.74,60.89,175716.29034315603,60.81,60.93,60.74,60.89,175716.2903
2017-10-30 15:30:00,60.89,60.96,60.75,60.91,297289.1950503891,60.89,60.96,60.75,60.91,297289.1951
2017-10-31 09:30:00,60.99,61.47,60.95,61.29,68735.80813879322,60.99,61.47,60.95,61.29,68735.8081
2017-10-31 10:00:00,61.29,61.4,60.98,61.11,105000.63783645874,61.29,61.4,60.98,61.11,105000.6378
2017-10-31 10:30:00,61.11,61.34,61.06,61.21,115507.07998469193,61.11,61.34,61.06,61.21,115507.08
2017-10-31 11:00:00,61.22,61.37,61.07,61.25,158073.73389462943,61.22,61.37,61.07,61.25,158073.7339
2017-10-31 11:30:00,61.21,61.4,61.16,61.29,71521.8777905345,61.21,61.4,61.16,61.29,71521.8778
2017-10-31 12:00:00,61.27,61.49,61.27,61.48,64802.90853425182,61.27,61.49,61.27,61.48,64802.9085
2017-10-31 12:30:00,61.5,61.64,61.41,61.56,64640.8980737339,61.5,61.64,61.41,61.56,64640.8981
2017-10-31 13:00:00,61.54,61.73,61.53,61.66,66872.05000637837,61.54,61.73,61.53,61.66,66872.05
2017-10-31 13:30:00,61.65,61.73,61.49,61.54,59931.11366245695,61.65,61.73,61.49,61.54,59931.1137
2017-10-31 14:00:00,61.52,61.8,61.52,61.64,186142.36509758892,61.52,61.8,61.52,61.64,186142.3651
2017-10-31 14:30:00,61.64,61.64,61.42,61.49,223379.25755836203,61.64,61.64,61.42,61.49,223379.2576
2017-10-31 15:00:00,61.5,61.77,61.5,61.65,101159.58668197476,61.5,61.77,61.5,61.65,101159.5867
2017-10-31 15:30:00,61.65,61.65,61.35,61.62,444028.5750733512,61.65,61.65,61.35,61.62,444028.5751
2017-11-01 09:30:00,61.54,61.97,61.0,61.47,323872.9429774206,61.54,61.97,61.0,61.47,323872.943
2017-11-01 10:00:00,61.45,61.65,61.36,61.36,193699.4514606455,61.45,61.65,61.36,61.36,193699.4515
2017-11-01 10:30:00,61.35,61.55,61.25,61.25,162927.6693455798,61.35,61.55,61.25,61.25,162927.6693
2017-11-01 11:00:00,61.25,61.4,61.04,61.11,126499.55351447887,61.25,61.4,61.04,61.11,126499.5535
2017-11-01 11:30:00,61.09,61.28,60.95,61.03,112794.99936216357,61.09,61.28,60.95,61.03,112794.9994
2017-11-01 12:00:00,61.04,61.11,60.88,60.97,50142.875366755965,61.04,61.11,60.88,60.97,50142.8754
2017-11-01 12:30:00,60.98,61.35,60.98,61.25,58337.79818854446,60.98,61.35,60.98,61.25,58337.7982
2017-11-01 13:00:00,61.25,61.43,61.18,61.42,69488.45516009696,61.25,61.43,61.18,61.42,69488.4552
2017-11-01 13:30:00,61.4,61.43,61.13,61.19,57879.8316111749,61.4,61.43,61.13,61.19,57879.8316
2017-11-01 14:00:00,61.21,61.28,61.03,61.12,103108.81489985967,61.21,61.28,61.03,61.12,103108.8149
2017-11-01 14:30:00,61.12,61.21,60.94,60.97,69242.25028702641,61.12,61.21,60.94,60.97,69242.2503
2017-11-01 15:00:00,60.95,60.96,60.67,60.67,155551.72853680316,60.95,60.96,60.67,60.67,155551.7285
2017-11-01 15:30:00,60.68,60.76,60.49,60.54,320966.9600714377,60.68,60.76,60.49,60.54,320966.9601
2017-11-02 09:30:00,60.58,60.77,60.17,60.52,156997.06595228985,60.58,60.77,60.17,60.52,156997.066
2017-11-02 10:00:00,60.54,60.64,60.16,60.19,95264.70213037376,60.54,60.64,60.16,60.19,95264.7021
2017-11-02 10:30:00,60.2,60.23,60.04,60.13,97416.76234213548,60.2,60.23,60.04,60.13,97416.7623
2017-11-02 11:00:00,60.14,60.17,59.94,60.02,99354.50950376324,60.14,60.17,59.94,60.02,99354.5095
2017-11-02 11:30:00,60.04,60.13,59.96,60.01,58895.26725347621,60.04,60.13,59.96,60.01,58895.2673
2017-11-02 12:00:00,60.0,60.05,59.88,59.94,70725.857890037,60.0,60.05,59.88,59.94,70725.8579
2017-11-02 12:30:00,59.93,60.16,59.87,60.13,91430.02934047712,59.93,60.16,59.87,60.13,91430.0293
2017-11-02 13:00:00,60.13,60.19,60.03,60.05,56991.96326061998,60.13,60.19,60.03,60.05,56991.9633
2017-11-02 13:30:00,60.04,60.2,59.95,60.14,92404.64344941956,60.04,60.2,59.95,60.14,92404.6434
2017-11-02 14:00:00,60.14,60.19,59.91,59.98,85697.15524939405,60.14,60.19,59.91,59.98,85697.1552
2017-11-02 14:30:00,59.99,60.01,59.8,59.81,71500.19135093762,59.99,60.01,59.8,59.81,71500.1914
2017-11-02 15:00:00,59.81,59.82,59.65,59.71,154438.06607985712,59.81,59.82,59.65,59.71,154438.0661
2017-11-02 15:30:00,59.73,59.96,59.71,59.79,327633.6267381044,59.73,59.96,59.71,59.79,327633.6267
2017-11-03 09:30:00,59.93,61.09,59.7,60.94,697328.7409108304,59.93,61.09,59.7,60.94,697328.7409
2017-11-03 10:00:00,60.94,61.93,60.76,61.7,727226.6870774333,60.94,61.93,60.76,61.7,727226.6871
2017-11-03 10:30:00,61.72,62.22,61.25,61.29,461219.5433090956,61.72,62.22,61.25,61.29,461219.5433
2017-11-03 11:00:00,61.29,61.34,60.83,61.03,235743.0794744228,61.29,61.34,60.83,61.03,235743.0795
2017-11-03 11:30:00,60.99,61.29,60.65,60.83,328185.9931113663,60.99,61.29,60.65,60.83,328185.9931
2017-11-03 12:00:00,60.83,61.43,60.78,61.24,216704.9368541906,60.83,61.43,60.78,61.24,216704.9369
2017-11-03 12:30:00,61.25,61.25,60.91,61.05,93348.64140834293,61.25,61.25,60.91,61.05,93348.6414
2017-11-03 13:00:00,61.03,61.13,60.81,61.09,111509.12106135988,61.03,61.13,60.81,61.09,111509.1211
2017-11-03 13:30:00,61.07,61.11,60.89,60.96,80681.20933792576,61.07,61.11,60.89,60.96,80681.2093
2017-11-03 14:00:00,60.98,61.27,60.92,61.04,123344.81438959052,60.98,61.27,60.92,61.04,123344.8144
2017-11-03 14:30:00,61.06,61.24,60.96,61.11,140988.64651103457,61.06,61.24,60.96,61.11,140988.6465
2017-11-03 15:00:00,61.13,61.15,60.85,60.85,143849.98086490625,61.13,61.15,60.85,60.85,143849.9809
2017-11-03 15:30:00,60.85,60.96,60.73,60.87,482109.9630054854,60.85,60.96,60.73,60.87,482109.963
2017-11-06 09:30:00,54.87,56.36,54.49,55.6,1985711.187651486,54.87,56.36,54.49,55.6,1985711.1877
2017-11-06 10:00:00,55.59,56.28,55.36,55.43,1343027.171833142,55.59,56.28,55.36,55.43,1343027.1718
2017-11-06 10:30:00,55.5,56.25,55.26,55.63,857433.3460900625,55.5,56.25,55.26,55.63,857433.3461
2017-11-06 11:00:00,55.63,55.86,55.4,55.43,744677.8925883403,55.63,55.86,55.4,55.43,744677.8926
2017-11-06 11:30:00,55.41,55.77,55.03,55.12,841835.6933282306,55.41,55.77,55.03,55.12,841835.6933
2017-11-06 12:00:00,55.12,55.3,55.02,55.26,429427.2228600587,55.12,55.3,55.02,55.26,429427.2229
2017-11-06 12:30:00,55.25,55.36,55.08,55.18,221279.4999362164,55.25,55.36,55.08,55.18,221279.4999
2017-11-06 13:00:00,55.16,55.17,54.96,54.98,216545.4777395076,55.16,55.17,54.96,54.98,216545.4777
2017-11-06 13:30:00,54.98,55.36,54.97,55.32,287997.1935195816,54.98,55.36,54.97,55.32,287997.1935
2017-11-06 14:00:00,55.32,55.33,54.73,55.05,419359.6121954331,55.32,55.33,54.73,55.05,419359.6122
2017-11-06 14:30:00,55.05,55.08,54.72,54.87,309493.5578517668,55.05,55.08,54.72,54.87,309493.5579
2017-11-06 15:00:00,54.87,55.02,54.72,54.76,477039.16315856617,54.87,55.02,54.72,54.76,477039.1632
2017-11-06 15:30:00,54.76,54.95,54.72,54.9,805906.3656078582,54.76,54.95,54.72,54.9,805906.3656
2017-11-07 09:30:00,55.46,56.35,54.95,55.29,434380.6607985713,55.46,56.35,54.95,55.29,434380.6608
2017-11-07 10:00:00,55.31,55.77,55.22,55.68,411806.35285112896,55.31,55.77,55.22,55.68,411806.3529
2017-11-07 10:30:00,55.67,55.77,55.6,55.69,434737.8492154612,55.67,55.77,55.6,55.69,434737.8492
2017-11-07 11:00:00,55.69,56.21,55.62,56.1,380327.84793978825,55.69,56.21,55.62,56.1,380327.8479
2017-11-07 11:30:00,56.1,56.1,55.6,55.64,362394.4380660799,56.1,56.1,55.6,55.64,362394.4381
2017-11-07 12:00:00,55.64,55.7,55.62,55.64,372610.0267891313,55.64,55.7,55.62,55.64,372610.0268
2017-11-07 12:30:00,55.64,55.66,55.43,55.45,209262.66105370584,55.64,55.66,55.43,55.45,209262.6611
2017-11-07 13:00:00,55.45,55.48,55.13,55.18,240121.1889271591,55.45,55.48,55.13,55.18,240121.1889
2017-11-07 13:30:00,55.17,55.27,54.9,54.93,158164.30667176936,55.17,55.27,54.9,54.93,158164.3067
2017-11-07 14:00:00,54.93,54.94,54.84,54.91,256231.66220181147,54.93,54.94,54.84,54.91,256231.6622
2017-11-07 14:30:00,54.91,55.07,54.89,55.06,245362.9289450185,54.91,55.07,54.89,55.06,245362.9289
2017-11-07 15:00:00,55.06,55.06,54.89,54.9,228096.6960071438,55.06,55.06,54.89,54.9,228096.696
2017-11-07 15:30:00,54.9,55.66,54.9,55.66,826322.2349789514,54.9,55.66,54.9,55.66,826322.235
2017-11-08 09:30:00,55.46,56.03,54.89,54.97,318327.59280520474,55.46,56.03,54.89,54.97,318327.5928
2017-11-08 10:00:00,55.01,55.11,54.83,54.96,179047.07233065442,55.01,55.11,54.83,54.96,179047.0723
2017-11-08 10:30:00,54.96,55.01,54.72,54.9,255101.4159969384,54.96,55.01,54.72,54.9,255101.416
2017-11-08 11:00:00,54.91,54.99,54.79,54.93,175968.87358081387,54.91,54.99,54.79,54.93,175968.8736
2017-11-08 11:30:00,54.95,55.13,54.43,54.51,174175.27745885955,54.95,55.13,54.43,54.51,174175.2775
2017-11-08 12:00:00,54.51,54.51,54.09,54.11,231933.92014287537,54.51,54.51,54.09,54.11,231933.9201
2017-11-08 12:30:00,54.12,54.14,53.58,53.85,165239.1886720245,54.12,54.14,53.58,53.85,165239.1887
2017-11-08 13:00:00,53.85,54.26,53.72,54.24,106286.5161372624,53.85,54.26,53.72,54.24,106286.5161
2017-11-08 13:30:00,54.24,54.4,54.08,54.32,238567.419313688,54.24,54.4,54.08,54.32,238567.4193
2017-11-08 14:00:00,54.33,54.6,54.32,54.44,156481.6940936344,54.33,54.6,54.32,54.44,156481.6941
2017-11-08 14:30:00,54.45,54.58,54.44,54.5,275524.93940553645,54.45,54.58,54.44,54.5,275524.9394
2017-11-08 15:00:00,54.5,54.83,54.48,54.77,346189.5649955352,54.5,54.83,54.48,54.77,346189.565
2017-11-08 15:30:00,54.79,55.03,54.77,54.87,506008.4194412553,54.79,55.03,54.77,54.87,506008.4194
2017-11-09 09:30:00,54.47,54.87,54.21,54.23,308629.9272866437,54.47,54.87,54.21,54.23,308629.9273
2017-11-09 10:00:00,54.18,54.44,54.03,54.2,208164.30667176936,54.18,54.44,54.03,54.2,208164.3067
2017-11-09 10:30:00,54.21,54.44,54.17,54.35,135442.02066590128,54.21,54.44,54.17,54.35,135442.0207
2017-11-09 11:00:00,54.34,54.75,54.32,54.42,232347.2381681337,54.34,54.75,54.32,54.42,232347.2382
2017-11-09 11:30:00,54.4,54.43,54.04,54.23,223462.1762979972,54.4,54.43,54.04,54.23,223462.1763
2017-11-09 12:00:00,54.23,54.29,53.96,54.09,192056.38474295192,54.23,54.29,53.96,54.09,192056.3847
2017-11-09 12:30:00,54.11,54.18,54.0,54.15,155347.62087000895,54.11,54.18,54.0,54.15,155347.6209
2017-11-09 13:00:00,54.14,54.25,53.93,54.0,163451.9709146575,54.14,54.25,53.93,54.0,163451.9709
2017-11-09 13:30:00,54.0,54.26,53.99,54.26,144675.34124250544,54.0,54.26,53.99,54.26,144675.3412
2017-11-09 14:00:00,54.28,54.42,54.19,54.32,142467.15142237532,54.28,54.42,54.19,54.32,142467.1514
2017-11-09 14:30:00,54.3,54.56,54.28,54.48,125897.4358974359,54.3,54.56,54.28,54.48,125897.4359
2017-11-09 15:00:00,54.5,54.8,54.49,54.65,196032.6572266871,54.5,54.8,54.49,54.65,196032.6572
2017-11-09 15:30:00,54.65,54.68,54.56,54.61,355371.85865544074,54.65,54.68,54.56,54.61,355371.8587
2017-11-10 09:30:00,54.37,54.4,52.87,53.29,690455.4152315346,54.37,54.4,52.87,53.29,690455.4152
2017-11-10 10:00:00,53.29,53.99,53.27,53.61,511990.0497512438,53.29,53.99,53.27,53.61,511990.0498
2017-11-10 10:30:00,53.63,53.81,53.49,53.71,323773.4404898584,53.63,53.81,53.49,53.71,323773.4405
2017-11-10 11:00:00,53.7,53.7,53.42,53.58,378529.1491261641,53.7,53.7,53.42,53.58,378529.1491
2017-11-10 11:30:00,53.57,53.86,53.48,53.77,321634.13700727135,53.57,53.86,53.48,53.77,321634.137
2017-11-10 12:00:00,53.76,53.78,53.38,53.51,707793.0858527874,53.76,53.78,53.38,53.51,707793.0859
2017-11-10 12:30:00,53.49,53.56,53.2,53.32,424358.9743589744,53.49,53.56,53.2,53.32,424358.9744
2017-11-10 13:00:00,53.32,53.53,53.27,53.37,259038.1426202322,53.32,53.53,53.27,53.37,259038.1426
2017-11-10 13:30:00,53.36,53.49,53.35,53.36,195675.4688097972,53.36,53.49,53.35,53.36,195675.4688
2017-11-10 14:00:00,53.37,53.44,53.23,53.41,393147.0850873836,53.37,53.44,53.23,53.41,393147.0851
2017-11-10 14:30:00,53.42,53.47,53.05,53.09,286102.81923714763,53.42,53.47,53.05,53.09,286102.8192
2017-11-10 15:00:00,53.1,53.14,52.73,52.73,325499.4259471872,53.1,53.14,52.73,52.73,325499.4259
2017-11-10 15:30:00,52.74,52.75,52.54,52.56,785897.4358974359,52.74,52.75,52.54,52.56,785897.4359
2017-11-13 09:30:00,52.57,52.91,51.9,51.99,461253.9864778671,52.57,52.91,51.9,51.99,461253.9865
2017-11-13 10:00:00,52.01,52.25,51.88,51.88,350857.2522005358,52.01,52.25,51.88,51.88,350857.2522
2017-11-13 10:30:00,51.89,52.11,51.52,52.05,419581.5792830719,51.89,52.11,51.52,52.05,419581.5793
2017-11-13 11:00:00,52.05,52.07,51.79,51.96,332664.88072458224,52.05,52.07,51.79,51.96,332664.8807
2017-11-13 11:30:00,51.95,51.95,51.7,51.82,275861.71705574694,51.95,51.95,51.7,51.82,275861.7171
2017-11-13 12:00:00,51.8,52.04,51.65,51.88,225165.1996428116,51.8,52.04,51.65,51.88,225165.1996
2017-11-13 12:30:00,51.85,51.89,51.69,51.82,156673.045031254,51.85,51.89,51.69,51.82,156673.045
2017-11-13 13:00:00,51.82,51.89,51.77,51.83,113585.9165709912,51.82,51.89,51.77,51.83,113585.9166
2017-11-13 13:30:00,51.83,52.1,51.8,52.1,199423.3958413063,51.83,52.1,51.8,52.1,199423.3958
2017-11-13 14:00:00,52.11,52.37,52.05,52.29,270316.3668835311,52.11,52.37,52.05,52.29,270316.3669
2017-11-13 14:30:00,52.27,52.32,52.12,52.22,211893.0986095165,52.27,52.32,52.12,52.22,211893.0986
2017-11-13 15:00:00,52.22,52.5,52.0,52.38,348146.4472509249,52.22,52.5,52.0,52.38,348146.4473
2017-11-13 15:30:00,52.36,52.44,52.12,52.12,676192.1163413702,52.36,52.44,52.12,52.12,676192.1163
2017-11-14 09:30:00,52.05,52.14,51.4,51.56,249311.13662456948,52.05,52.14,51.4,51.56,249311.1366
2017-11-14 10:00:00,51.58,51.59,51.3,51.42,269053.45069524174,51.58,51.59,51.3,51.42,269053.4507
2017-11-14 10:30:00,51.42,51.75,51.42,51.71,268407.96019900497,51.42,51.75,51.42,51.71,268407.9602
2017-11-14 11:00:00,51.71,51.77,51.17,51.46,495283.83722413576,51.71,51.77,51.17,51.46,495283.8372
2017-11-14 11:30:00,51.44,51.64,51.39,51.57,245785.17668069908,51.44,51.64,51.39,51.57,245785.1767
2017-11-14 12:00:00,51.56,51.85,51.42,51.77,181469.57520091848,51.56,51.85,51.42,51.77,181469.5752
2017-11-14 12:30:00,51.79,52.07,51.79,52.04,189964.28115831103,51.79,52.07,51.79,52.04,189964.2812
2017-11-14 13:00:00,52.03,52.17,51.86,52.04,708691.159586682,52.03,52.17,51.86,52.04,708691.1596
2017-11-14 13:30:00,52.04,52.29,52.02,52.08,127053.19556065823,52.04,52.29,52.02,52.08,127053.1956
2017-11-14 14:00:00,52.07,52.35,52.06,52.25,252153.3358846792,52.07,52.35,52.06,52.25,252153.3359
2017-11-14 14:30:00,52.24,52.4,52.15,52.37,263380.5332312795,52.24,52.4,52.15,52.37,263380.5332
2017-11-14 15:00:00,52.36,52.51,52.28,52.31,296624.5694603904,52.36,52.51,52.28,52.31,296624.5695
2017-11-14 15:30:00,52.31,52.42,52.29,52.39,485191.9887740784,52.31,52.42,52.29,52.39,485191.9888
2017-11-15 09:30:00,52.47,52.86,52.17,52.58,442379.1299910703,52.47,52.86,52.17,52.58,442379.13
2017-11-15 10:00:00,52.61,52.98,52.61,52.93,353545.0950376324,52.61,52.98,52.61,52.93,353545.095
2017-11-15 10:30:00,52.92,53.01,52.58,52.94,369077.6884806736,52.92,53.01,52.58,52.94,369077.6885
2017-11-15 11:00:00,52.96,53.34,52.89,53.29,270471.99897946167,52.96,53.34,52.89,53.29,270471.999
2017-11-15 11:30:00,53.29,53.78,53.27,53.66,353268.2740145427,53.29,53.78,53.27,53.66,353268.274
2017-11-15 12:00:00,53.64,53.9,53.49,53.69,237387.42186503383,53.64,53.9,53.49,53.69,237387.4219
2017-11-15 12:30:00,53.7,53.85,53.37,53.39,199991.07028957776,53.7,53.85,53.37,53.39,199991.0703
2017-11-15 13:00:00,53.41,53.85,53.4,53.55,213995.4075774972,53.41,53.85,53.4,53.55,213995.4076
2017-11-15 13:30:00,53.55,53.67,53.33,53.38,269721.9033039929,53.55,53.67,53.33,53.38,269721.9033
2017-11-15 14:00:00,53.36,53.46,53.18,53.29,296082.4084704682,53.36,53.46,53.18,53.29,296082.4085
2017-11-15 14:30:00,53.27,53.41,53.27,53.36,263083.3014415104,53.27,53.41,53.27,53.36,263083.3014
2017-11-15 15:00:00,53.37,53.41,53.31,53.36,387960.1990049752,53.37,53.41,53.31,53.36,387960.199
2017-11-15 15:30:00,53.36,53.39,53.19,53.29,660821.5333588468,53.36,53.39,53.19,53.29,660821.5334
2017-11-16 09:30:00,53.19,54.31,53.19,54.03,458821.27822426334,53.19,54.31,53.19,54.03,458821.2782
2017-11-16 10:00:00,54.01,54.29,53.99,54.25,338561.0409491007,54.01,54.29,53.99,54.25,338561.0409
2017-11-16 10:30:00,54.24,54.43,54.08,54.38,329664.498022707,54.24,54.43,54.08,54.38,329664.498
2017-11-16 11:00:00,54.39,54.54,54.23,54.49,343501.7221584386,54.39,54.54,54.23,54.49,343501.7222
2017-11-16 11:30:00,54.49,54.73,54.39,54.39,236141.08942467152,54.49,54.73,54.39,54.39,236141.0894
2017-11-16 12:00:00,54.39,54.62,54.39,54.54,187201.1736190841,54.39,54.62,54.39,54.54,187201.1736
2017-11-16 12:30:00,54.57,54.6,54.2,54.25,270940.17094017094,54.57,54.6,54.2,54.25,270940.1709
2017-11-16 13:00:00,54.26,54.32,54.03,54.24,132636.81592039802,54.26,54.32,54.03,54.24,132636.8159
2017-11-16 13:30:00,54.23,54.65,54.23,54.59,173611.4300293405,54.23,54.65,54.23,54.59,173611.43
2017-11-16 14:00:00,54.59,54.65,54.34,54.53,366963.89845643577,54.59,54.65,54.34,54.53,366963.8985
2017-11-16 14:30:00,54.52,54.68,54.45,54.64,230753.92269422123,54.52,54.68,54.45,54.64,230753.9227
2017-11-16 15:00:00,54.63,54.76,54.47,54.76,354533.74154866696,54.63,54.76,54.47,54.76,354533.7415
2017-11-16 15:30:00,54.75,54.79,54.34,54.5,763482.5870646767,54.75,54.79,54.34,54.5,763482.5871
2017-11-17 09:30:00,54.25,54.49,54.1,54.32,202275.8004847557,54.25,54.49,54.1,54.32,202275.8005
2017-11-17 10:00:00,54.32,54.39,53.98,54.12,203079.474422758,54.32,54.39,53.98,54.12,203079.4744
2017-11-17 10:30:00,54.12,54.25,54.03,54.17,181681.3369052175,54.12,54.25,54.03,54.17,181681.3369
2017-11-17 11:00:00,54.17,54.26,53.81,53.91,192541.14045158823,54.17,54.26,53.81,53.91,192541.1405
2017-11-17 11:30:00,53.89,54.18,53.88,54.14,294519.70914657484,53.89,54.18,53.88,54.14,294519.7091
2017-11-17 12:00:00,54.16,54.3,54.12,54.26,79397.88238295702,54.16,54.3,54.12,54.26,79397.8824
2017-11-17 12:30:00,54.27,54.3,54.14,54.27,77724.1995152443,54.27,54.3,54.14,54.27,77724.1995
2017-11-17 13:00:00,54.26,54.29,54.15,54.17,82375.3029723179,54.26,54.29,54.15,54.17,82375.303
2017-11-17 13:30:00,54.17,54.23,54.16,54.23,59789.51396861845,54.17,54.23,54.16,54.23,59789.514
2017-11-17 14:00:00,54.23,54.52,54.15,54.26,265267.2534762087,54.23,54.52,54.15,54.26,265267.2535
2017-11-17 14:30:00,54.29,54.39,54.25,54.29,94333.46090062508,54.29,54.39,54.25,54.29,94333.4609
2017-11-17 15:00:00,54.31,54.38,54.28,54.32,124901.13534889655,54.31,54.38,54.28,54.32,124901.1353
2017-11-17 15:30:00,54.31,54.38,54.17,54.18,325982.905982906,54.31,54.38,54.17,54.18,325982.906
2017-11-20 09:30:00,53.99,54.29,53.03,53.09,246386.01862482465,53.99,54.29,53.03,53.09,246386.0186
2017-11-20 10:00:00,53.11,53.23,52.87,53.19,208405.40885317005,53.11,53.23,52.87,53.19,208405.4089
2017-11-20 10:30:00,53.17,53.19,53.03,53.15,78249.77675723945,53.17,53.19,53.03,53.15,78249.7768
2017-11-20 11:00:00,53.14,53.16,52.97,52.99,136240.5919122337,53.14,53.16,52.97,52.99,136240.5919
2017-11-20 11:30:00,52.98,53.09,52.83,52.87,191917.3363949484,52.98,53.09,52.83,52.87,191917.3364
2017-11-20 12:00:00,52.87,52.9,52.62,52.63,80170.94017094017,52.87,52.9,52.62,52.63,80170.9402
2017-11-20 12:30:00,52.63,52.68,52.44,52.44,113682.86771271846,52.63,52.68,52.44,52.44,113682.8677
2017-11-20 13:00:00,52.44,52.46,51.96,51.98,226002.041076668,52.44,52.46,51.96,51.98,226002.0411
2017-11-20 13:30:00,51.98,52.11,51.84,52.07,466124.5056767445,51.98,52.11,51.84,52.07,466124.5057
2017-11-20 14:00:00,52.08,52.68,52.08,52.65,152416.12450567677,52.08,52.68,52.08,52.65,152416.1245
2017-11-20 14:30:00,52.65,52.76,52.58,52.66,196068.3760683761,52.65,52.76,52.58,52.66,196068.3761
2017-11-20 15:00:00,52.67,52.94,52.67,52.91,216944.7633626738,52.67,52.94,52.67,52.91,216944.7634
2017-11-20 15:30:00,52.91,52.94,52.75,52.91,528716.6730450313,52.91,52.94,52.75,52.91,528716.673
2017-11-21 09:30:00,53.25,53.25,52.14,52.76,290997.5762214568,53.25,53.25,52.14,52.76,290997.5762
2017-11-21 10:00:00,52.81,53.0,52.46,52.79,525982.905982906,52.81,53.0,52.46,52.79,525982.906
2017-11-21 10:30:00,52.78,52.89,52.53,52.79,406849.087893864,52.78,52.89,52.53,52.79,406849.0879
2017-11-21 11:00:00,52.82,52.87,52.63,52.76,277162.90343156015,52.82,52.87,52.63,52.76,277162.9034
2017-11-21 11:30:00,52.75,52.93,52.73,52.86,142464.60007654037,52.75,52.93,52.73,52.86,142464.6001
2017-11-21 12:00:00,52.87,52.99,52.81,52.87,179693.83849980863,52.87,52.99,52.81,52.87,179693.8385
2017-11-21 12:30:00,52.88,53.09,52.87,53.02,144644.7250924863,52.88,53.09,52.87,53.02,144644.7251
2017-11-21 13:00:00,53.05,53.41,53.0,53.41,168222.98762597272,53.05,53.41,53.0,53.41,168222.9876
2017-11-21 13:30:00,53.41,53.48,53.07,53.17,178618.44623038653,53.41,53.48,53.07,53.17,178618.4462
2017-11-21 14:00:00,53.13,53.31,53.06,53.16,204487.81732363824,53.13,53.31,53.06,53.16,204487.8173
2017-11-21 14:30:00,53.16,53.22,53.06,53.2,143844.8781732364,53.16,53.22,53.06,53.2,143844.8782
2017-11-21 15:00:00,53.2,53.4,53.19,53.34,165405.02615129482,53.2,53.4,53.19,53.34,165405.0262
2017-11-21 15:30:00,53.34,53.39,53.23,53.29,310183.6969001148,53.34,53.39,53.23,53.29,310183.6969
2017-11-22 09:30:00,53.2,54.25,53.1,54.15,166332.44036229112,53.2,54.25,53.1,54.15,166332.4404
2017-11-22 10:00:00,54.2,54.54,54.08,54.48,283812.9863502998,54.2,54.54,54.08,54.48,283812.9864
2017-11-22 10:30:00,54.47,54.65,54.35,54.58,182925.1179997449,54.47,54.65,54.35,54.58,182925.118
2017-11-22 11:00:00,54.58,54.95,54.56,54.88,401451.715780074,54.58,54.95,54.56,54.88,401451.7158
2017-11-22 11:30:00,54.88,55.12,54.83,55.09,149360.88786835058,54.88,55.12,54.83,55.09,149360.8879
2017-11-22 12:00:00,55.09,55.17,54.83,54.87,170554.91771909682,55.09,55.17,54.83,54.87,170554.9177
2017-11-22 12:30:00,54.87,55.16,54.8,54.87,152742.69677254753,54.87,55.16,54.8,54.87,152742.6968
2017-11-22 13:00:00,54.87,54.93,54.82,54.88,102486.28651613726,54.87,54.93,54.82,54.88,102486.2865
2017-11-22 13:30:00,54.89,55.05,54.84,54.97,123661.18127312158,54.89,55.05,54.84,54.97,123661.1813
2017-11-22 14:00:00,54.97,55.01,54.82,54.89,179187.39635157547,54.97,55.01,54.82,54.89,179187.3964
2017-11-22 14:30:00,54.89,54.91,54.68,54.88,221474.6778925884,54.89,54.91,54.68,54.88,221474.6779
2017-11-22 15:00:00,54.84,54.89,54.62,54.76,229281.7961474678,54.84,54.89,54.62,54.76,229281.7961
2017-11-22 15:30:00,54.76,54.93,54.68,54.84,760079.0917208828,54.76,54.93,54.68,54.84,760079.0917
2017-11-24 09:30:00,55.11,55.48,54.35,54.65,392701.8752391887,55.11,55.48,54.35,54.65,392701.8752
2017-11-24 10:00:00,54.66,54.77,54.51,54.7,227688.4806735553,54.66,54.77,54.51,54.7,227688.4807
2017-11-24 10:30:00,54.69,54.75,54.54,54.61,275610.4094910065,54.69,54.75,54.54,54.61,275610.4095
2017-11-24 11:00:00,54.61,54.72,54.57,54.7,190410.7666794234,54.61,54.72,54.57,54.7,190410.7667
2017-11-24 11:30:00,54.7,54.89,54.66,54.89,153990.30488582727,54.7,54.89,54.66,54.89,153990.3049
2017-11-24 12:00:00,54.87,54.89,54.79,54.87,214332.18522770764,54.87,54.89,54.79,54.87,214332.1852
2017-11-24 12:30:00,54.86,54.97,54.7,54.86,366578.6452353617,54.86,54.97,54.7,54.86,366578.6452
2017-11-27 09:30:00,54.83,55.24,54.73,54.91,237469.06493175152,54.83,55.24,54.73,54.91,237469.0649
2017-11-27 10:00:00,54.9,54.95,54.83,54.9,241500.1913509376,54.9,54.95,54.83,54.9,241500.1914
2017-11-27 10:30:00,54.91,55.01,54.86,54.94,141009.057277714,54.91,55.01,54.86,54.94,141009.0573
2017-11-27 11:00:00,54.97,55.12,54.96,55.1,83622.91108559766,54.97,55.12,54.96,55.1,83622.9111
2017-11-27 11:30:00,55.09,55.12,54.96,54.97,66373.26189564996,55.09,55.12,54.96,54.97,66373.2619
2017-11-27 12:00:00,54.97,55.12,54.88,54.98,67049.36854190586,54.97,55.12,54.88,54.98,67049.3685
2017-11-27 12:30:00,54.98,54.98,54.85,54.87,60996.30054853936,54.98,54.98,54.85,54.87,60996.3005
2017-11-27 13:00:00,54.87,54.94,54.86,54.87,90961.85737976784,54.87,54.94,54.86,54.87,90961.8574
2017-11-27 13:30:00,54.87,54.92,54.86,54.88,92684.01581834418,54.87,54.92,54.86,54.88,92684.0158
2017-11-27 14:00:00,54.89,54.89,54.67,54.67,151830.59063656078,54.89,54.89,54.67,54.67,151830.5906
2017-11-27 14:30:00,54.66,54.8,54.61,54.64,140112.25921673683,54.66,54.8,54.61,54.64,140112.2592
2017-11-27 15:00:00,54.65,54.94,54.58,54.77,129243.52595994389,54.65,54.94,54.58,54.77,129243.526
2017-11-27 15:30:00,54.78,54.84,54.72,54.79,319316.2393162393,54.78,54.84,54.72,54.79,319316.2393
2017-11-28 09:30:00,54.81,55.04,54.01,54.11,140344.4316877153,54.81,55.04,54.01,54.11,140344.4317
2017-11-28 10:00:00,54.12,54.34,53.95,54.24,381932.6444699579,54.12,54.34,53.95,54.24,381932.6445
2017-11-28 10:30:00,54.22,54.47,54.18,54.41,51196.5811965812,54.22,54.47,54.18,54.41,51196.5812
2017-11-28 11:00:00,54.39,54.47,54.2,54.21,80673.55530042098,54.39,54.47,54.2,54.21,80673.5553
2017-11-28 11:30:00,54.22,54.33,54.21,54.33,87890.03699451461,54.22,54.33,54.21,54.33,87890.037
2017-11-28 12:00:00,54.34,54.4,54.27,54.39,53421.35476463835,54.34,54.4,54.27,54.39,53421.3548
2017-11-28 12:30:00,54.4,54.47,54.37,54.4,69408.08776629673,54.4,54.47,54.37,54.4,69408.0878
2017-11-28 13:00:00,54.44,54.59,54.35,54.57,110660.79857124634,54.44,54.59,54.35,54.57,110660.7986
2017-11-28 13:30:00,54.58,54.66,54.49,54.55,59987.24327082536,54.58,54.66,54.49,54.55,59987.2433
2017-11-28 14:00:00,54.54,54.59,54.41,54.45,105277.45885954842,54.54,54.59,54.41,54.45,105277.4589
2017-11-28 14:30:00,54.45,54.58,54.43,54.49,101414.72126546754,54.45,54.58,54.43,54.49,101414.7213
2017-11-28 15:00:00,54.5,54.61,54.47,54.6,103713.4838627376,54.5,54.61,54.47,54.6,103713.4839
2017-11-28 15:30:00,54.59,55.37,54.59,55.27,708057.1501467024,54.59,55.37,54.59,55.27,708057.1501
2017-11-29 09:30:00,55.34,55.41,54.53,54.92,789682.3574435515,55.34,55.41,54.53,54.92,789682.3574
2017-11-29 10:00:00,54.94,55.34,54.88,55.15,518598.0354637071,54.94,55.34,54.88,55.15,518598.0355
2017-11-29 10:30:00,55.16,55.38,54.94,55.37,238443.679040694,55.16,55.38,54.94,55.37,238443.679
2017-11-29 11:00:00,55.39,55.6,54.84,54.91,211130.24620487308,55.39,55.6,54.84,54.91,211130.2462
2017-11-29 11:30:00,54.92,54.95,54.72,54.88,158097.97168006125,54.92,54.95,54.72,54.88,158097.9717
2017-11-29 12:00:00,54.88,54.92,54.56,54.61,114028.5750733512,54.88,54.92,54.56,54.61,114028.5751
2017-11-29 12:30:00,54.61,54.72,54.5,54.69,113638.21916060724,54.61,54.72,54.5,54.69,113638.2192
2017-11-29 13:00:00,54.72,54.72,54.32,54.41,98444.95471361144,54.72,54.72,54.32,54.41,98444.9547
2017-11-29 13:30:00,54.39,54.78,54.39,54.76,110412.04235234088,54.39,54.78,54.39,54.76,110412.0424
2017-11-29 14:00:00,54.76,54.9,54.67,54.72,166320.95930603394,54.76,54.9,54.67,54.72,166320.9593
2017-11-29 14:30:00,54.72,54.83,54.68,54.71,105759.6632223498,54.72,54.83,54.68,54.71,105759.6632
2017-11-29 15:00:00,54.68,54.83,54.68,54.79,196192.11634137007,54.68,54.83,54.68,54.79,196192.1163
2017-11-29 15:30:00,54.8,55.59,54.51,55.12,683388.1872687843,54.8,55.59,54.51,55.12,683388.1873
2017-11-30 09:30:00,55.16,56.02,54.99,55.85,328748.56486796786,55.16,56.02,54.99,55.85,328748.5649
2017-11-30 10:00:00,55.82,56.03,55.41,55.61,565286.3885699707,55.82,56.03,55.41,55.61,565286.3886
2017-11-30 10:30:00,55.61,55.73,55.04,55.64,126609.2613853808,55.61,55.73,55.04,55.64,126609.2614
2017-11-30 11:00:00,55.59,55.95,55.55,55.81,100325.29659395332,55.59,55.95,55.55,55.81,100325.2966
2017-11-30 11:30:00,55.84,55.92,55.65,55.75,110537.05829825232,55.84,55.92,55.65,55.75,110537.0583
2017-11-30 12:00:00,55.74,55.91,55.65,55.89,149633.88187268784,55.74,55.91,55.65,55.89,149633.8819
2017-11-30 12:30:00,55.89,55.99,55.83,55.88,79635.15754560531,55.89,55.99,55.83,55.88,79635.1575
2017-11-30 13:00:00,55.86,55.93,55.7,55.83,88036.73938002296,55.86,55.93,55.7,55.83,88036.7394
2017-11-30 13:30:00,55.83,55.89,55.74,55.74,92965.93953310372,55.83,55.89,55.74,55.74,92965.9395
2017-11-30 14:00:00,55.75,55.89,55.7,55.81,103113.91759152952,55.75,55.89,55.7,55.81,103113.9176
2017-11-30 14:30:00,55.81,55.97,55.71,55.95,130977.1654547774,55.81,55.97,55.71,55.95,130977.1655
2017-11-30 15:00:00,55.95,56.06,55.92,55.95,155151.1672407195,55.95,56.06,55.92,55.95,155151.1672
2017-11-30 15:30:00,55.95,56.12,55.93,56.02,442062.7631075393,55.95,56.12,55.93,56.02,442062.7631
2017-12-01 09:30:00,55.6,55.85,55.18,55.69,156445.9752519454,55.6,55.85,55.18,55.69,156445.9753
2017-12-01 10:00:00,55.69,55.75,55.19,55.19,171492.53731343284,55.69,55.75,55.19,55.19,171492.5373
2017-12-01 10:30:00,55.19,55.37,55.07,55.33,176670.49368541906,55.19,55.37,55.07,55.33,176670.4937
2017-12-01 11:00:00,55.34,55.34,54.53,54.53,182251.5626993239,55.34,55.34,54.53,54.53,182251.5627
2017-12-01 11:30:00,54.52,55.14,54.43,55.14,72389.33537441,54.52,55.14,54.43,55.14,72389.3354
2017-12-01 12:00:00,55.08,55.2,54.93,55.03,57775.22643194285,55.08,55.2,54.93,55.03,57775.2264
2017-12-01 12:30:00,55.01,55.22,54.94,55.16,40076.54037504784,55.01,55.22,54.94,55.16,40076.5404
2017-12-01 13:00:00,55.18,55.47,55.17,55.38,49499.93621635413,55.18,55.47,55.17,55.38,49499.9362
2017-12-01 13:30:00,55.39,55.53,55.35,55.52,68706.46766169154,55.39,55.53,55.35,55.52,68706.4677
2017-12-01 14:00:00,55.5,55.67,55.39,55.47,173972.4454649828,55.5,55.67,55.39,55.47,173972.4455
2017-12-01 14:30:00,55.45,55.52,55.41,55.45,68145.1715780074,55.45,55.52,55.41,55.45,68145.1716
2017-12-01 15:00:00,55.45,55.45,55.26,55.36,101940.29850746268,55.45,55.45,55.26,55.36,101940.2985
2017-12-01 15:30:00,55.36,55.5,55.27,55.4,348812.34851384105,55.36,55.5,55.27,55.4,348812.3485
2017-12-04 09:30:00,56.12,56.32,55.68,56.18,259457.83901007785,56.12,56.32,55.68,56.18,259457.839
2017-12-04 10:00:00,56.21,56.36,56.02,56.17,154105.11544839904,56.21,56.36,56.02,56.17,154105.1154
2017-12-04 10:30:00,56.19,56.27,55.98,56.23,125878.30080367396,56.19,56.27,55.98,56.23,125878.3008
2017-12-04 11:00:00,56.23,56.28,55.94,55.99,131322.87281541014,56.23,56.28,55.94,55.99,131322.8728
2017-12-04 11:30:00,55.98,56.03,55.63,55.72,107627.24837351704,55.98,56.03,55.63,55.72,107627.2484
2017-12-04 12:00:00,55.77,55.86,55.68,55.77,72750.3508100523,55.77,55.86,55.68,55.77,72750.3508
2017-12-04 12:30:00,55.78,55.95,55.74,55.84,102515.62699323894,55.78,55.95,55.74,55.84,102515.627
2017-12-04 13:00:00,55.84,55.92,55.81,55.89,59698.94119147851,55.84,55.92,55.81,55.89,59698.9412
2017-12-04 13:30:00,55.89,56.11,55.86,56.1,84357.6986860569,55.89,56.11,55.86,56.1,84357.6987
2017-12-04 14:00:00,56.09,56.13,55.82,55.82,100132.66998341626,56.09,56.13,55.82,55.82,100132.67
2017-12-04 14:30:00,55.83,55.98,55.8,55.95,111645.61806352853,55.83,55.98,55.8,55.95,111645.6181
2017-12-04 15:00:00,55.94,56.03,55.92,56.03,94572.01173619083,55.94,56.03,55.92,56.03,94572.0117
2017-12-04 15:30:00,56.03,56.05,55.82,55.82,275477.73950759025,56.03,56.05,55.82,55.82,275477.7395
2017-12-05 09:30:00,55.94,56.22,54.87,54.88,181269.29455287664,55.94,56.22,54.87,54.88,181269.2946
2017-12-05 10:00:00,54.92,55.08,54.73,54.97,307759.9183569333,54.92,55.08,54.73,54.97,307759.9184
2017-12-05 10:30:00,55.0,55.01,54.54,54.67,92312.79499936216,55.0,55.01,54.54,54.67,92312.795
2017-12-05 11:00:00,54.72,55.06,54.69,54.98,116979.20653144534,54.72,55.06,54.69,54.98,116979.2065
2017-12-05 11:30:00,54.98,55.35,54.97,55.33,557944.8909299655,54.98,55.35,54.97,55.33,557944.8909
2017-12-05 12:00:00,55.34,55.6,55.26,55.53,347400.17859420844,55.34,55.6,55.26,55.53,347400.1786
2017-12-05 12:30:00,55.53,55.75,55.42,55.63,184320.7041714505,55.53,55.75,55.42,55.63,184320.7042
2017-12-05 13:00:00,55.62,55.63,55.43,55.55,235208.57252200536,55.62,55.63,55.43,55.55,235208.5725
2017-12-05 13:30:00,55.57,55.73,55.55,55.59,100751.37134838628,55.57,55.73,55.55,55.59,100751.3713
2017-12-05 14:00:00,55.59,55.77,55.59,55.75,90775.6091338181,55.59,55.77,55.59,55.75,90775.6091
2017-12-05 14:30:00,55.75,55.78,55.66,55.71,80187.52391886721,55.75,55.78,55.66,55.71,80187.5239
2017-12-05 15:00:00,55.72,55.74,55.64,55.71,115861.7170557469,55.72,55.74,55.64,55.71,115861.7171
2017-12-05 15:30:00,55.7,55.77,55.66,55.74,654184.2071692818,55.7,55.77,55.66,55.74,654184.2072
2017-12-06 09:30:00,53.31,54.05,52.92,53.93,1523738.997321087,53.31,54.05,52.92,53.93,1523738.9973
2017-12-06 10:00:00,53.99,54.41,53.6,53.78,465748.1821660926,53.99,54.41,53.6,53.78,465748.1822
2017-12-06 10:30:00,53.78,54.29,53.74,53.86,140554.91771909682,53.78,54.29,53.74,53.86,140554.9177
2017-12-06 11:00:00,53.85,54.0,53.81,53.85,398150.2742696773,53.85,54.0,53.81,53.85,398150.2743
2017-12-06 11:30:00,53.85,53.91,53.39,53.49,129082.79117234342,53.85,53.91,53.39,53.49,129082.7912
2017-12-06 12:00:00,53.49,53.52,52.9,52.95,269741.03839775483,53.49,53.52,52.9,52.95,269741.0384
2017-12-06 12:30:00,52.96,53.21,52.8,52.87,112214.56818471744,52.96,53.21,52.8,52.87,112214.5682
2017-12-06 13:00:00,52.87,53.05,52.77,52.9,146414.0834290088,52.87,53.05,52.77,52.9,146414.0834
2017-12-06 13:30:00,52.9,53.32,52.86,53.24,133427.73312922567,52.9,53.32,52.86,53.24,133427.7331
2017-12-06 14:00:00,53.24,53.27,52.94,53.0,119076.4128077561,53.24,53.27,52.94,53.0,119076.4128
2017-12-06 14:30:00,53.02,53.06,52.87,52.94,231327.97550708,53.02,53.06,52.87,52.94,231327.9755
2017-12-06 15:00:00,52.95,53.08,52.9,52.94,198558.4896032657,52.95,53.08,52.9,52.94,198558.4896
2017-12-06 15:30:00,52.95,53.08,52.87,52.97,424962.3676489348,52.95,53.08,52.87,52.97,424962.3676
2017-12-07 09:30:00,52.87,53.39,52.87,52.9,195845.1333078199,52.87,53.39,52.87,52.9,195845.1333
2017-12-07 10:00:00,52.92,53.11,52.67,52.87,137509.88646511035,52.92,53.11,52.67,52.87,137509.8865
2017-12-07 10:30:00,52.9,53.15,52.87,53.05,138383.72241357315,52.9,53.15,52.87,53.05,138383.7224
2017-12-07 11:00:00,53.05,53.11,52.94,52.98,102860.0586809542,53.05,53.11,52.94,52.98,102860.0587
2017-12-07 11:30:00,53.01,53.16,52.92,52.94,157373.3894629417,53.01,53.16,52.92,52.94,157373.3895
2017-12-07 12:00:00,52.94,53.08,52.88,53.05,83124.12297486924,52.94,53.08,52.88,53.05,83124.123
2017-12-07 12:30:00,53.07,53.07,52.91,52.91,47018.75239188672,53.07,53.07,52.91,52.91,47018.7524
2017-12-07 13:00:00,52.92,52.96,52.84,52.91,64947.059573925246,52.92,52.96,52.84,52.91,64947.0596
2017-12-07 13:30:00,52.93,53.16,52.93,53.16,73030.99885189437,52.93,53.16,52.93,53.16,73030.9989
2017-12-07 14:00:00,53.15,53.19,52.95,53.06,90396.7342773313,53.15,53.19,52.95,53.06,90396.7343
2017-12-07 14:30:00,53.05,53.09,52.74,52.84,126866.94731470852,53.05,53.09,52.74,52.84,126866.9473
2017-12-07 15:00:00,52.84,52.95,52.8,52.87,101305.01339456564,52.84,52.95,52.8,52.87,101305.0134
2017-12-07 15:30:00,52.87,53.02,52.86,52.97,392815.410128843,52.87,53.02,52.86,52.97,392815.4101
2017-12-08 09:30:00,53.46,53.59,52.94,53.12,138863.37543053963,53.46,53.59,52.94,53.12,138863.3754
2017-12-08 10:00:00,53.15,53.62,53.11,53.49,137349.1516775099,53.15,53.62,53.11,53.49,137349.1517
2017-12-08 10:30:00,53.49,53.75,53.42,53.55,155302.9723178977,53.49,53.75,53.42,53.55,155302.9723
2017-12-08 11:00:00,53.53,53.73,53.27,53.38,137169.28179614746,53.53,53.73,53.27,53.38,137169.2818
2017-12-08 11:30:00,53.38,53.65,53.27,53.27,189265.2123995408,53.38,53.65,53.27,53.27,189265.2124
2017-12-08 12:00:00,53.27,53.34,53.02,53.11,189455.2876642429,53.27,53.34,53.02,53.11,189455.2877
2017-12-08 12:30:00,53.12,53.27,52.99,53.16,98855.72139303484,53.12,53.27,52.99,53.16,98855.7214
2017-12-08 13:00:00,53.15,53.15,52.98,53.08,62945.52876642429,53.15,53.15,52.98,53.08,62945.5288
2017-12-08 13:30:00,53.05,53.11,52.99,53.08,72872.81541012885,53.05,53.11,52.99,53.08,72872.8154
2017-12-08 14:00:00,53.08,53.19,53.04,53.16,103027.17183314198,53.08,53.19,53.04,53.16,103027.1718
2017-12-08 14:30:00,53.17,53.27,53.09,53.09,105743.07947442276,53.17,53.27,53.09,53.09,105743.0795
2017-12-08 15:00:00,53.1,53.31,53.1,53.27,159145.29914529916,53.1,53.31,53.1,53.27,159145.2991
2017-12-08 15:30:00,53.26,53.28,53.15,53.23,406101.54356423015,53.26,53.28,53.15,53.23,406101.5436
2017-12-11 09:30:00,53.23,53.41,52.84,53.09,113325.67929582857,53.23,53.41,52.84,53.09,113325.6793
2017-12-11 10:00:00,53.11,53.26,52.92,52.94,131044.776119403,53.11,53.26,52.92,52.94,131044.7761
2017-12-11 10:30:00,52.96,53.2,52.81,53.02,114008.16430667178,52.96,53.2,52.81,53.02,114008.1643
2017-12-11 11:00:00,53.04,53.2,52.96,53.19,70611.04732746525,53.04,53.2,52.96,53.19,70611.0473
2017-12-11 11:30:00,53.18,53.23,53.05,53.08,84646.00076540375,53.18,53.23,53.05,53.08,84646.0008
2017-12-11 12:00:00,53.09,53.14,53.03,53.12,76607.98571246333,53.09,53.14,53.03,53.12,76607.9857
2017-12-11 12:30:00,53.12,53.15,53.02,53.08,107622.14568184718,53.12,53.15,53.02,53.08,107622.1457
2017-12-11 13:00:00,53.09,53.1,52.92,53.02,85505.80431177447,53.09,53.1,52.92,53.02,85505.8043
2017-12-11 13:30:00,53.02,53.13,52.89,53.09,310215.5887230514,53.02,53.13,52.89,53.09,310215.5887
2017-12-11 14:00:00,53.07,53.25,53.0,53.01,176502.10486031382,53.07,53.25,53.0,53.01,176502.1049
2017-12-11 14:30:00,52.99,53.15,52.85,53.12,165101.4159969384,52.99,53.15,52.85,53.12,165101.416
2017-12-11 15:00:00,53.12,53.55,53.11,53.54,225487.94489093,53.12,53.55,53.11,53.54,225487.9449
2017-12-11 15:30:00,53.54,53.59,53.46,53.56,484666.4115320832,53.54,53.59,53.46,53.56,484666.4115
2017-12-12 09:30:00,53.52,53.63,53.19,53.55,124644.72509248627,53.52,53.63,53.19,53.55,124644.7251
2017-12-12 10:00:00,53.51,53.56,53.08,53.23,264159.96938385,53.51,53.56,53.08,53.23,264159.9694
2017-12-12 10:30:00,53.25,53.25,52.91,52.97,145314.45337415487,53.25,53.25,52.91,52.97,145314.4534
2017-12-12 11:00:00,52.98,53.06,52.85,52.98,114908.78938640132,52.98,53.06,52.85,52.98,114908.7894
2017-12-12 11:30:00,52.99,53.12,52.91,53.05,115759.6632223498,52.99,53.12,52.91,53.05,115759.6632
2017-12-12 12:00:00,53.04,53.08,52.98,53.02,85457.32874091083,53.04,53.08,52.98,53.02,85457.3287
2017-12-12 12:30:00,53.02,53.25,52.98,53.2,100066.33499170814,53.02,53.25,52.98,53.2,100066.335
2017-12-12 13:00:00,53.21,53.44,53.16,53.37,116440.87256027554,53.21,53.44,53.16,53.37,116440.8726
2017-12-12 13:30:00,53.37,53.38,53.23,53.28,139936.2163541268,53.37,53.38,53.23,53.28,139936.2164
2017-12-12 14:00:00,53.28,53.32,53.12,53.18,113175.1498915678,53.28,53.32,53.12,53.18,113175.1499
2017-12-12 14:30:00,53.18,53.44,53.16,53.38,117847.9397882383,53.18,53.44,53.16,53.38,117847.9398
2017-12-12 15:00:00,53.39,53.41,53.32,53.33,92594.7187141217,53.39,53.41,53.32,53.33,92594.7187
2017-12-12 15:30:00,53.32,53.34,53.09,53.16,225040.1836969001,53.32,53.34,53.09,53.16,225040.1837
2017-12-13 09:30:00,53.28,53.56,53.05,53.1,86334.99170812604,53.28,53.56,53.05,53.1,86334.9917
2017-12-13 10:00:00,53.12,53.31,53.03,53.03,87114.42786069652,53.12,53.31,53.03,53.03,87114.4279
2017-12-13 10:30:00,53.08,53.23,53.05,53.12,65017.22158438576,53.08,53.23,53.05,53.12,65017.2216
2017-12-13 11:00:00,53.12,53.42,53.09,53.4,77498.40540885317,53.12,53.42,53.09,53.4,77498.4054
2017-12-13 11:30:00,53.41,53.63,53.29,53.61,148920.7807118255,53.41,53.63,53.29,53.61,148920.7807
2017-12-13 12:00:00,53.61,53.71,53.59,53.68,69507.59025385891,53.61,53.71,53.59,53.68,69507.5903
2017-12-13 12:30:00,53.66,53.69,53.56,53.67,57536.67559637709,53.66,53.69,53.56,53.67,57536.6756
2017-12-13 13:00:00,53.67,53.89,53.61,53.86,101806.35285112898,53.67,53.89,53.61,53.86,101806.3529
2017-12-13 13:30:00,53.86,53.9,53.77,53.87,78544.45720117362,53.86,53.9,53.77,53.87,78544.4572
2017-12-13 14:00:00,53.85,54.12,53.84,53.94,112201.8114555428,53.85,54.12,53.84,53.94,112201.8115
2017-12-13 14:30:00,53.96,54.07,53.91,53.96,177197.3466003317,53.96,54.07,53.91,53.96,177197.3466
2017-12-13 15:00:00,53.96,54.0,53.85,53.95,151093.25169026662,53.96,54.0,53.85,53.95,151093.2517
2017-12-13 15:30:00,53.96,53.98,53.75,53.87,383615.2570480929,53.96,53.98,53.75,53.87,383615.257
2017-12-14 09:30:00,54.06,54.16,53.78,54.06,72858.78300803674,54.06,54.16,53.78,54.06,72858.783
2017-12-14 10:00:00,54.07,54.07,53.73,53.73,78507.46268656717,54.07,54.07,53.73,53.73,78507.4627
2017-12-14 10:30:00,53.7,53.98,53.63,53.94,64272.228600586815,53.7,53.98,53.63,53.94,64272.2286
2017-12-14 11:00:00,53.93,54.11,53.89,53.99,91224.6460007654,53.93,54.11,53.89,53.99,91224.646
2017-12-14 11:30:00,53.99,54.21,53.96,54.13,73843.60250031893,53.99,54.21,53.96,54.13,73843.6025
2017-12-14 12:00:00,54.11,54.12,53.88,54.03,66383.46727898967,54.11,54.12,53.88,54.03,66383.4673
2017-12-14 12:30:00,54.02,54.08,53.9,53.96,97971.6800612323,54.02,54.08,53.9,53.96,97971.6801
2017-12-14 13:00:00,53.96,54.03,53.89,54.0,43848.70519198877,53.96,54.03,53.89,54.0,43848.7052
2017-12-14 13:30:00,54.0,54.14,53.96,54.07,79470.59573925246,54.0,54.14,53.96,54.07,79470.5957
2017-12-14 14:00:00,54.07,54.18,53.99,54.0,77045.54152315347,54.07,54.18,53.99,54.0,77045.5415
2017-12-14 14:30:00,53.98,54.13,53.92,54.11,90132.66998341626,53.98,54.13,53.92,54.11,90132.67
2017-12-14 15:00:00,54.11,54.16,53.89,53.94,91057.53284857764,54.11,54.16,53.89,53.94,91057.5328
2017-12-14 15:30:00,53.94,54.11,53.85,53.85,270024.23778543185,53.94,54.11,53.85,53.85,270024.2378
2017-12-15 09:30:00,54.0,55.07,53.76,54.93,435393.54509503767,54.0,55.07,53.76,54.93,435393.5451
2017-12-15 10:00:00,54.97,55.48,54.87,55.35,192819.23714759536,54.97,55.48,54.87,55.35,192819.2371
2017-12-15 10:30:00,55.35,55.36,55.02,55.05,162634.2645745631,55.35,55.36,55.02,55.05,162634.2646
2017-12-15 11:00:00,55.08,55.41,55.06,55.41,72379.1299910703,55.08,55.41,55.06,55.41,72379.13
2017-12-15 11:30:00,55.42,55.46,55.26,55.26,112104.86031381554,55.42,55.46,55.26,55.26,112104.8603
2017-12-15 12:00:00,55.28,55.31,55.15,55.27,82991.452991453,55.28,55.31,55.15,55.27,82991.453
2017-12-15 12:30:00,55.3,55.31,54.97,55.05,80812.60364842454,55.3,55.31,54.97,55.05,80812.6036
2017-12-15 13:00:00,55.08,55.2,54.98,55.18,65522.38805970149,55.08,55.2,54.98,55.18,65522.3881
2017-12-15 13:30:00,55.19,55.36,55.15,55.34,54535.01722158439,55.19,55.36,55.15,55.34,54535.0172
2017-12-15 14:00:00,55.33,55.37,55.24,55.3,111385.38078836587,55.33,55.37,55.24,55.3,111385.3808
2017-12-15 14:30:00,55.32,55.4,55.25,55.27,90713.10116086237,55.32,55.4,55.25,55.27,90713.1012
2017-12-15 15:00:00,55.26,55.31,55.07,55.07,117689.75634647276,55.26,55.31,55.07,55.07,117689.7563
2017-12-15 15:30:00,55.07,55.14,54.87,54.98,310088.02143130504,55.07,55.14,54.87,54.98,310088.0214
2017-12-18 09:30:00,55.21,55.66,55.21,55.43,94587.31981120042,55.21,55.66,55.21,55.43,94587.3198
2017-12-18 10:00:00,55.44,55.44,55.01,55.15,85092.48628651614,55.44,55.44,55.01,55.15,85092.4863
2017-12-18 10:30:00,55.17,55.37,55.15,55.33,48516.39239698942,55.17,55.37,55.15,55.33,48516.3924
2017-12-18 11:00:00,55.34,55.34,54.96,55.13,89684.9087893864,55.34,55.34,54.96,55.13,89684.9088
2017-12-18 11:30:00,55.16,55.2,55.03,55.09,58399.03048858273,55.16,55.2,55.03,55.09,58399.0305
2017-12-18 12:00:00,55.08,55.19,55.03,55.13,48507.46268656717,55.08,55.19,55.03,55.13,48507.4627
2017-12-18 12:30:00,55.14,55.28,55.12,55.15,60100.778160479655,55.14,55.28,55.12,55.15,60100.7782
2017-12-18 13:00:00,55.16,55.27,55.12,55.21,43015.69077688481,55.16,55.27,55.12,55.21,43015.6908
2017-12-18 13:30:00,55.2,55.25,55.12,55.21,59554.79015180508,55.2,55.25,55.12,55.21,59554.7902
2017-12-18 14:00:00,55.2,55.24,55.12,55.13,49769.10320193903,55.2,55.24,55.12,55.13,49769.1032
2017-12-18 14:30:00,55.14,55.23,55.14,55.23,63320.5766041587,55.14,55.23,55.14,55.23,63320.5766
2017-12-18 15:00:00,55.23,55.24,55.1,55.1,104450.82280903176,55.23,55.24,55.1,55.1,104450.8228
2017-12-18 15:30:00,55.09,55.14,54.95,55.0,192782.2426329889,55.09,55.14,54.95,55.0,192782.2426
2017-12-19 09:30:00,55.23,56.28,55.23,56.19,164153.59101926268,55.23,56.28,55.23,56.19,164153.591
2017-12-19 10:00:00,56.17,56.56,56.07,56.49,121006.50593187907,56.17,56.56,56.07,56.49,121006.5059
2017-12-19 10:30:00,56.5,56.64,56.35,56.55,173997.95892333207,56.5,56.64,56.35,56.55,173997.9589
2017-12-19 11:00:00,56.55,56.66,56.36,56.37,67967.85304247991,56.55,56.66,56.36,56.37,67967.853
2017-12-19 11:30:00,56.34,56.5,56.23,56.48,142909.8099247353,56.34,56.5,56.23,56.48,142909.8099
2017-12-19 12:00:00,56.48,56.62,56.45,56.57,119072.5857890037,56.48,56.62,56.45,56.57,119072.5858
2017-12-19 12:30:00,56.59,56.64,56.53,56.55,75905.08993494068,56.59,56.64,56.53,56.55,75905.0899
2017-12-19 13:00:00,56.53,56.64,56.53,56.56,76369.43487689756,56.53,56.64,56.53,56.56,76369.4349
2017-12-19 13:30:00,56.57,56.57,56.39,56.43,95604.03112641918,56.57,56.57,56.39,56.43,95604.0311
2017-12-19 14:00:00,56.44,56.48,56.32,56.37,149952.80010205385,56.44,56.48,56.32,56.37,149952.8001
2017-12-19 14:30:00,56.37,56.44,56.08,56.1,89011.35348896544,56.37,56.44,56.08,56.1,89011.3535
2017-12-19 15:00:00,56.09,56.21,56.05,56.21,101493.8129863503,56.09,56.21,56.05,56.21,101493.813
2017-12-19 15:30:00,56.21,56.26,56.03,56.04,222653.39966832503,56.21,56.26,56.03,56.04,222653.3997
2017-12-20 09:30:00,55.95,56.37,55.81,55.81,119570.09822681465,55.95,56.37,55.81,55.81,119570.0982
2017-12-20 10:00:00,55.81,55.99,55.63,55.92,91214.4406174257,55.81,55.99,55.63,55.92,91214.4406
2017-12-20 10:30:00,55.92,55.94,55.66,55.77,59633.881872687845,55.92,55.94,55.66,55.77,59633.8819
2017-12-20 11:00:00,55.77,56.03,55.66,55.97,71705.57469064932,55.77,56.03,55.66,55.97,71705.5747
2017-12-20 11:30:00,55.96,55.99,55.74,55.74,113193.00931241232,55.96,55.99,55.74,55.74,113193.0093
2017-12-20 12:00:00,55.76,55.89,55.75,55.89,45077.17821150657,55.76,55.89,55.75,55.89,45077.1782
2017-12-20 12:30:00,55.89,55.89,55.72,55.81,58495.98163031,55.89,55.89,55.72,55.81,58495.9816
2017-12-20 13:00:00,55.81,55.85,55.76,55.81,63502.99783135604,55.81,55.85,55.76,55.81,63502.9978
2017-12-20 13:30:00,55.81,55.85,55.71,55.73,58387.54943232556,55.81,55.85,55.71,55.73,58387.5494
2017-12-20 14:00:00,55.73,55.88,55.71,55.82,73385.63592294935,55.73,55.88,55.71,55.82,73385.6359
2017-12-20 14:30:00,55.83,55.92,55.79,55.87,76100.26789131267,55.83,55.92,55.79,55.87,76100.2679
2017-12-20 15:00:00,55.88,56.01,55.78,55.95,110801.12259216738,55.88,56.01,55.78,55.95,110801.1226
2017-12-20 15:30:00,55.95,55.97,55.68,55.74,321666.02883020794,55.95,55.97,55.68,55.74,321666.0288
2017-12-21 09:30:00,55.86,56.12,55.49,55.49,178280.3929072586,55.86,56.12,55.49,55.49,178280.3929
2017-12-21 10:00:00,55.52,55.82,55.52,55.74,142655.95101415995,55.52,55.82,55.52,55.74,142655.951
2017-12-21 10:30:00,55.74,55.86,55.72,55.81,69816.30309988519,55.74,55.86,55.72,55.81,69816.3031
2017-12-21 11:00:00,55.81,55.82,55.64,55.71,35859.165709911984,55.81,55.82,55.64,55.71,35859.1657
2017-12-21 11:30:00,55.68,55.83,55.68,55.7,46752.13675213676,55.68,55.83,55.68,55.7,46752.1368
2017-12-21 12:00:00,55.73,56.04,55.68,55.93,110720.75519836714,55.73,56.04,55.68,55.93,110720.7552
2017-12-21 12:30:00,55.91,55.98,55.85,55.87,45601.47978058426,55.91,55.98,55.85,55.87,45601.4798
2017-12-21 13:00:00,55.88,55.94,55.88,55.91,50605.944635795386,55.88,55.94,55.88,55.91,50605.9446
2017-12-21 13:30:00,55.91,55.95,55.86,55.89,46794.23395841307,55.91,55.95,55.86,55.89,46794.234
2017-12-21 14:00:00,55.89,55.94,55.88,55.92,80668.45260875112,55.89,55.94,55.88,55.92,80668.4526
2017-12-21 14:30:00,55.92,55.93,55.85,55.88,73709.65684398521,55.92,55.93,55.85,55.88,73709.6568
2017-12-21 15:00:00,55.88,55.94,55.85,55.93,129164.43423906111,55.88,55.94,55.85,55.93,129164.4342
2017-12-21 15:30:00,55.94,56.01,55.73,55.79,207722.92384232685,55.94,56.01,55.73,55.79,207722.9238
2017-12-22 09:30:00,55.81,56.05,55.32,55.55,74085.98035463707,55.81,56.05,55.32,55.55,74085.9804
2017-12-22 10:00:00,55.55,55.7,55.52,55.54,29640.260237275164,55.55,55.7,55.52,55.54,29640.2602
2017-12-22 10:30:00,55.53,55.62,55.5,55.56,30480.92868988392,55.53,55.62,55.5,55.56,30480.9287
2017-12-22 11:00:00,55.56,55.57,55.41,55.51,33545.09503763235,55.56,55.57,55.41,55.51,33545.095
2017-12-22 11:30:00,55.5,55.51,55.37,55.38,34083.429008802144,55.5,55.51,55.37,55.38,34083.429
2017-12-22 12:00:00,55.38,55.48,55.34,55.46,29813.751754050263,55.38,55.48,55.34,55.46,29813.7518
2017-12-22 12:30:00,55.48,55.51,55.41,55.44,25715.01467023856,55.48,55.51,55.41,55.44,25715.0147
2017-12-22 13:00:00,55.41,55.54,55.41,55.51,33994.13190457967,55.41,55.54,55.41,55.51,33994.1319
2017-12-22 13:30:00,55.5,55.61,55.5,55.54,109566.27120806226,55.5,55.61,55.5,55.54,109566.2712
2017-12-22 14:00:00,55.53,55.66,55.53,55.63,65374.41000127568,55.53,55.66,55.53,55.63,65374.41
2017-12-22 14:30:00,55.65,55.7,55.59,55.64,102714.63196836332,55.65,55.7,55.59,55.64,102714.632
2017-12-22 15:00:00,55.63,55.7,55.59,55.6,72270.69779308586,55.63,55.7,55.59,55.6,72270.6978
2017-12-22 15:30:00,55.61,55.69,55.6,55.67,248138.79321342008,55.61,55.69,55.6,55.67,248138.7932
2017-12-26 09:30:00,55.67,56.02,55.67,55.85,98141.344559255,55.67,56.02,55.67,55.85,98141.3446
2017-12-26 10:00:00,55.84,55.87,55.71,55.79,36329.88901645618,55.84,55.87,55.71,55.79,36329.889
2017-12-26 10:30:00,55.77,55.84,55.7,55.82,62537.31343283582,55.77,55.84,55.7,55.82,62537.3134
2017-12-26 11:00:00,55.84,55.84,55.59,55.68,132717.18331419825,55.84,55.84,55.59,55.68,132717.1833
2017-12-26 11:30:00,55.68,55.68,55.55,55.66,55814.51715780074,55.68,55.68,55.55,55.66,55814.5172
2017-12-26 12:00:00,55.64,55.68,55.58,55.63,152056.38474295192,55.64,55.68,55.58,55.63,152056.3847
2017-12-26 12:30:00,55.63,55.69,55.6,55.66,22439.086618191097,55.63,55.69,55.6,55.66,22439.0866
2017-12-26 13:00:00,55.68,55.68,55.58,55.61,37526.47021303738,55.68,55.68,55.58,55.61,37526.4702
2017-12-26 13:30:00,55.61,55.63,55.55,55.61,36722.796275035085,55.61,55.63,55.55,55.61,36722.7963
2017-12-26 14:00:00,55.61,55.61,55.32,55.37,433575.7111876515,55.61,55.61,55.32,55.37,433575.7112
2017-12-26 14:30:00,55.41,55.48,55.37,55.43,62566.65390993749,55.41,55.48,55.37,55.43,62566.6539
2017-12-26 15:00:00,55.44,55.47,55.34,55.39,52389.33537441,55.44,55.47,55.34,55.39,52389.3354
2017-12-26 15:30:00,55.38,55.45,55.26,55.36,197032.7847939788,55.38,55.45,55.26,55.36,197032.7848
2017-12-27 09:30:00,55.35,55.52,55.03,55.05,63008.036739380026,55.35,55.52,55.03,55.05,63008.0367
2017-12-27 10:00:00,55.05,55.28,55.05,55.26,123967.34277331294,55.05,55.28,55.05,55.26,123967.3428
2017-12-27 10:30:00,55.26,55.29,55.15,55.16,44014.54267125909,55.26,55.29,55.15,55.16,44014.5427
2017-12-27 11:00:00,55.15,55.24,55.09,55.17,46239.31623931624,55.15,55.24,55.09,55.17,46239.3162
2017-12-27 11:30:00,55.18,55.28,55.16,55.24,100196.45362928943,55.18,55.28,55.16,55.24,100196.4536
2017-12-27 12:00:00,55.23,55.23,55.07,55.07,45898.71157035336,55.23,55.23,55.07,55.07,45898.7116
2017-12-27 12:30:00,55.07,55.15,55.07,55.08,42862.61002678913,55.07,55.15,55.07,55.08,42862.61
2017-12-27 13:00:00,55.08,55.09,55.01,55.05,42122.71973466004,55.08,55.09,55.01,55.05,42122.7197
2017-12-27 13:30:00,55.05,55.19,55.03,55.16,88633.7543053961,55.05,55.19,55.03,55.16,88633.7543
2017-12-27 14:00:00,55.15,55.19,55.1,55.19,47594.08087766297,55.15,55.19,55.1,55.19,47594.0809
2017-12-27 14:30:00,55.19,55.22,55.11,55.12,58198.74984054089,55.19,55.22,55.11,55.12,58198.7498
2017-12-27 15:00:00,55.13,55.18,55.08,55.14,38097.97168006124,55.13,55.18,55.08,55.14,38097.9717
2017-12-27 15:30:00,55.14,55.31,55.11,55.23,212320.4490368669,55.14,55.31,55.11,55.23,212320.449
2017-12-28 09:30:00,55.34,55.38,55.01,55.02,42107.41165965047,55.34,55.38,55.01,55.02,42107.4117
2017-12-28 10:00:00,55.01,55.01,54.88,54.94,33393.28996045414,55.01,55.01,54.88,54.94,33393.29
2017-12-28 10:30:00,54.91,55.03,54.89,54.95,37674.4482714632,54.91,55.03,54.89,54.95,37674.4483
2017-12-28 11:00:00,54.94,55.06,54.91,54.96,120065.05931879066,54.94,55.06,54.91,54.96,120065.0593
2017-12-28 11:30:00,54.98,55.12,54.97,55.07,34418.93098609517,54.98,55.12,54.97,55.07,34418.931
2017-12-28 12:00:00,55.1,55.15,55.07,55.12,26528.89399158056,55.1,55.15,55.07,55.12,26528.894
2017-12-28 12:30:00,55.12,55.14,55.01,55.03,34674.06556958796,55.12,55.14,55.01,55.03,34674.0656
2017-12-28 13:00:00,55.02,55.11,55.01,55.11,19712.97359357061,55.02,55.11,55.01,55.11,19712.9736
2017-12-28 13:30:00,55.09,55.13,55.06,55.08,27248.373517030235,55.09,55.13,55.06,55.08,27248.3735
2017-12-28 14:00:00,55.07,55.12,55.05,55.08,24036.229110855977,55.07,55.12,55.05,55.08,24036.2291
2017-12-28 14:30:00,55.1,55.26,55.08,55.26,59665.77369562445,55.1,55.26,55.08,55.26,59665.7737
2017-12-28 15:00:00,55.26,55.29,55.16,55.17,74906.2380405664,55.26,55.29,55.16,55.17,74906.238
2017-12-28 15:30:00,55.16,55.36,55.14,55.3,162069.14147212656,55.16,55.36,55.14,55.3,162069.1415
2017-12-29 09:30:00,55.26,55.63,55.19,55.34,118596.75979078964,55.26,55.63,55.19,55.34,118596.7598
2017-12-29 10:00:00,55.32,55.44,55.27,55.37,43357.571118765154,55.32,55.44,55.27,55.37,43357.5711
2017-12-29 10:30:00,55.38,55.38,55.19,55.36,62618.95649955352,55.38,55.38,55.19,55.36,62618.9565
2017-12-29 11:00:00,55.37,55.52,55.28,55.45,69855.84896032658,55.37,55.52,55.28,55.45,69855.849
2017-12-29 11:30:00,55.41,55.59,55.41,55.58,77161.62775864269,55.41,55.59,55.41,55.58,77161.6278
2017-12-29 12:00:00,55.59,55.59,55.37,55.41,37833.9073861462,55.59,55.59,55.37,55.41,37833.9074
2017-12-29 12:30:00,55.44,55.5,55.32,55.32,30025.51345834928,55.44,55.5,55.32,55.32,30025.5135
2017-12-29 13:00:00,55.31,55.37,55.16,55.19,34565.63337160352,55.31,55.37,55.16,55.19,34565.6334
2017-12-29 13:30:00,55.19,55.19,55.03,55.08,37592.80520474551,55.19,55.19,55.03,55.08,37592.8052
2017-12-29 14:00:00,55.08,55.16,55.02,55.12,37153.9737211379,55.08,55.16,55.02,55.12,37153.9737
2017-12-29 14:30:00,55.11,55.13,55.01,55.1,30575.32848577625,55.11,55.13,55.01,55.1,30575.3285
2017-12-29 15:00:00,55.13,55.13,55.01,55.08,54861.58948845516,55.13,55.13,55.01,55.08,54861.5895
2017-12-29 15:30:00,55.08,55.09,54.54,54.79,237557.08636305653,55.08,55.09,54.54,54.79,237557.0864
2018-01-02 09:30:00,55.16,55.67,54.98,55.56,111131.52187779054,55.16,55.67,54.98,55.56,111131.5219
2018-01-02 10:00:00,55.59,56.03,55.59,56.02,103056.51231024366,55.59,56.03,55.59,56.02,103056.5123
2018-01-02 10:30:00,56.01,56.1,55.77,55.77,82241.35731598419,56.01,56.1,55.77,55.77,82241.3573
2018-01-02 11:00:00,55.8,56.08,55.79,55.92,67364.45975251945,55.8,56.08,55.79,55.92,67364.4598
2018-01-02 11:30:00,55.91,56.0,55.83,55.99,66966.4498022707,55.91,56.0,55.83,55.99,66966.4498
2018-01-02 12:00:00,55.99,56.06,55.95,56.03,68552.11123867841,55.99,56.06,55.95,56.03,68552.1112
2018-01-02 12:30:00,56.02,56.02,55.77,55.83,63125.39864778671,56.02,56.02,55.77,55.83,63125.3986
2018-01-02 13:00:00,55.84,55.95,55.77,55.77,63088.40413318026,55.84,55.95,55.77,55.77,63088.4041
2018-01-02 13:30:00,55.77,55.96,55.74,55.94,49941.31904579666,55.77,55.96,55.74,55.94,49941.319
2018-01-02 14:00:00,55.94,55.95,55.81,55.92,64214.82331930094,55.94,55.95,55.81,55.92,64214.8233
2018-01-02 14:30:00,55.92,56.01,55.9,55.95,61333.07819874984,55.92,56.01,55.9,55.95,61333.0782
2018-01-02 15:00:00,55.96,56.03,55.92,56.01,72608.75111621381,55.96,56.03,55.92,56.01,72608.7511
2018-01-02 15:30:00,56.01,56.1,55.88,56.03,256957.52009184845,56.01,56.1,55.88,56.03,256957.5201
2018-01-03 09:30:00,55.85,55.89,54.96,55.14,113102.43653527235,55.85,55.89,54.96,55.14,113102.4365
2018-01-03 10:00:00,55.15,55.53,55.09,55.48,66190.84066845261,55.15,55.53,55.09,55.48,66190.8407
2018-01-03 10:30:00,55.46,55.53,55.36,55.36,62140.57915550453,55.46,55.53,55.36,55.36,62140.5792
2018-01-03 11:00:00,55.37,55.66,55.28,55.63,102886.84781222096,55.37,55.66,55.28,55.63,102886.8478
2018-01-03 11:30:00,55.63,55.99,55.6,55.94,60938.89526725348,55.63,55.99,55.6,55.94,60938.8953
2018-01-03 12:00:00,55.92,56.04,55.77,55.95,69720.62763107539,55.92,56.04,55.77,55.95,69720.6276
2018-01-03 12:30:00,55.92,56.39,55.92,56.29,161400.68886337543,55.92,56.39,55.92,56.29,161400.6889
2018-01-03 13:00:00,56.28,56.5,56.28,56.45,105325.93443041205,56.28,56.5,56.28,56.45,105325.9344
2018-01-03 13:30:00,56.44,56.5,56.41,56.46,111695.3693073096,56.44,56.5,56.41,56.46,111695.3693
2018-01-03 14:00:00,56.47,56.63,56.44,56.56,99408.08776629673,56.47,56.63,56.44,56.56,99408.0878
2018-01-03 14:30:00,56.57,56.71,56.54,56.62,108298.25232810307,56.57,56.71,56.54,56.62,108298.2523
2018-01-03 15:00:00,56.61,56.65,56.56,56.62,106639.87753539992,56.61,56.65,56.56,56.62,106639.8775
2018-01-03 15:30:00,56.61,56.68,56.53,56.56,225258.32376578645,56.61,56.68,56.53,56.56,225258.3238
2018-01-04 09:30:00,56.83,57.06,56.61,56.68,85564.48526597781,56.83,57.06,56.61,56.68,85564.4853
2018-01-04 10:00:00,56.66,56.66,56.32,56.39,105285.1128970532,56.66,56.66,56.32,56.39,105285.1129
2018-01-04 10:30:00,56.4,56.63,56.37,56.63,83046.30692690394,56.4,56.63,56.37,56.63,83046.3069
2018-01-04 11:00:00,56.64,56.7,56.25,56.29,66646.25589998724,56.64,56.7,56.25,56.29,66646.2559
2018-01-04 11:30:00,56.27,56.32,56.14,56.26,57442.27580048476,56.27,56.32,56.14,56.26,57442.2758
2018-01-04 12:00:00,56.26,56.41,56.2,56.36,72311.5193264447,56.26,56.41,56.2,56.36,72311.5193
2018-01-04 12:30:00,56.35,56.42,56.32,56.4,43685.41905855339,56.35,56.42,56.32,56.4,43685.4191
2018-01-04 13:00:00,56.4,56.53,56.39,56.53,33682.867712718464,56.4,56.53,56.39,56.53,33682.8677
2018-01-04 13:30:00,56.51,56.54,56.42,56.46,45431.815282561554,56.51,56.54,56.42,56.46,45431.8153
2018-01-04 14:00:00,56.46,56.5,56.43,56.46,56021.17617042991,56.46,56.5,56.43,56.46,56021.1762
2018-01-04 14:30:00,56.46,56.64,56.46,56.63,67770.123740273,56.46,56.64,56.46,56.63,67770.1237
2018-01-04 15:00:00,56.63,56.7,56.5,56.7,118975.63464727644,56.63,56.7,56.5,56.7,118975.6346
2018-01-04 15:30:00,56.69,56.69,56.5,56.59,229607.0927414211,56.69,56.69,56.5,56.59,229607.0927
2018-01-05 09:30:00,57.13,57.47,56.72,56.73,120244.92920015308,57.13,57.47,56.72,56.73,120244.9292
2018-01-05 10:00:00,56.78,56.96,56.75,56.81,26282.68911851001,56.78,56.96,56.75,56.81,26282.6891
2018-01-05 10:30:00,56.82,56.96,56.82,56.88,26527.61831866309,56.82,56.96,56.82,56.88,26527.6183
2018-01-05 11:00:00,56.86,56.92,56.79,56.9,28909.29965556832,56.86,56.92,56.79,56.9,28909.2997
2018-01-05 11:30:00,56.9,56.95,56.84,56.91,39614.74677892589,56.9,56.95,56.84,56.91,39614.7468
2018-01-05 12:00:00,56.91,57.06,56.82,57.01,56758.51511672408,56.91,57.06,56.82,57.01,56758.5151
2018-01-05 12:30:00,57.01,57.04,56.91,57.03,177580.04847557086,57.01,57.04,56.91,57.03,177580.0485
2018-01-05 13:00:00,57.02,57.22,57.0,57.22,75662.71208062253,57.02,57.22,57.0,57.22,75662.7121
2018-01-05 13:30:00,57.19,57.44,57.16,57.39,118493.43028447506,57.19,57.44,57.16,57.39,118493.4303
2018-01-05 14:00:00,57.38,57.48,57.37,57.46,98350.5549177191,57.38,57.48,57.37,57.46,98350.5549
2018-01-05 14:30:00,57.44,57.55,57.44,57.55,69739.76272483736,57.44,57.55,57.44,57.55,69739.7627
2018-01-05 15:00:00,57.55,57.62,57.52,57.6,78765.14861589488,57.55,57.62,57.52,57.6,78765.1486
2018-01-05 15:30:00,57.6,57.66,57.48,57.48,311900.7526470213,57.6,57.66,57.48,57.48,311900.7526
2018-01-08 09:30:00,57.31,57.55,57.12,57.44,75032.52965939534,57.31,57.55,57.12,57.44,75032.5297
2018-01-08 10:00:00,57.4,57.52,57.34,57.52,39877.535399923465,57.4,57.52,57.34,57.52,39877.5354
2018-01-08 10:30:00,57.5,57.62,57.4,57.55,49457.83901007782,57.5,57.62,57.4,57.55,49457.839
2018-01-08 11:00:00,57.55,57.58,57.46,57.51,37591.52953182804,57.55,57.58,57.46,57.51,37591.5295
2018-01-08 11:30:00,57.51,57.62,57.48,57.55,54616.66028830208,57.51,57.62,57.48,57.55,54616.6603
2018-01-08 12:00:00,57.56,57.62,57.44,57.57,47323.63821916061,57.56,57.62,57.44,57.57,47323.6382
2018-01-08 12:30:00,57.55,57.94,57.55,57.91,70986.09516519964,57.55,57.94,57.55,57.91,70986.0952
2018-01-08 13:00:00,57.91,58.01,57.83,57.95,63621.63541268019,57.91,58.01,57.83,57.95,63621.6354
2018-01-08 13:30:00,57.91,58.11,57.87,58.09,91808.90419696392,57.91,58.11,57.87,58.09,91808.9042
2018-01-08 14:00:00,58.09,58.21,58.02,58.03,74623.0386528894,58.09,58.21,58.02,58.03,74623.0387
2018-01-08 14:30:00,58.02,58.34,58.0,58.33,75226.43194284986,58.02,58.34,58.0,58.33,75226.4319
2018-01-08 15:00:00,58.34,58.34,58.15,58.24,105217.5022324276,58.34,58.34,58.15,58.24,105217.5022
2018-01-08 15:30:00,58.24,58.35,58.23,58.28,201799.97448654167,58.24,58.35,58.23,58.28,201799.9745
2018-01-09 09:30:00,57.8,58.32,57.38,57.47,168452.60875111623,57.8,58.32,57.38,57.47,168452.6088
2018-01-09 10:00:00,57.4,57.99,57.4,57.81,84954.71361143004,57.4,57.99,57.4,57.81,84954.7136
2018-01-09 10:30:00,57.81,57.84,57.56,57.8,100764.12807756092,57.81,57.84,57.56,57.8,100764.1281
2018-01-09 11:00:00,57.85,58.0,57.65,57.91,143386.91159586684,57.85,58.0,57.65,57.91,143386.9116
2018-01-09 11:30:00,57.91,57.95,57.77,57.8,55040.18369690012,57.91,57.95,57.77,57.8,55040.1837
2018-01-09 12:00:00,57.77,57.87,57.69,57.69,44522.26049240975,57.77,57.87,57.69,57.69,44522.2605
2018-01-09 12:30:00,57.69,57.76,57.67,57.7,43411.14938129864,57.69,57.76,57.67,57.7,43411.1494
2018-01-09 13:00:00,57.7,57.77,57.67,57.76,74429.13636943488,57.7,57.77,57.67,57.76,74429.1364
2018-01-09 13:30:00,57.76,57.77,57.64,57.68,60969.51141727262,57.76,57.77,57.64,57.68,60969.5114
2018-01-09 14:00:00,57.67,57.72,57.62,57.66,89348.13113917592,57.67,57.72,57.62,57.66,89348.1311
2018-01-09 14:30:00,57.66,57.7,57.62,57.68,118789.3864013267,57.66,57.7,57.62,57.68,118789.3864
2018-01-09 15:00:00,57.67,57.7,57.65,57.68,79394.05536420463,57.67,57.7,57.65,57.68,79394.0554
2018-01-09 15:30:00,57.67,57.7,57.56,57.58,341363.694348769,57.67,57.7,57.56,57.58,341363.6943
2018-01-10 09:30:00,57.52,57.54,55.77,56.11,166499.5535144789,57.52,57.54,55.77,56.11,166499.5535
2018-01-10 10:00:00,56.14,56.9,56.12,56.69,75578.51766806991,56.14,56.9,56.12,56.69,75578.5177
2018-01-10 10:30:00,56.69,57.02,56.68,56.94,106704.9368541906,56.69,57.02,56.68,56.94,106704.9369
2018-01-10 11:00:00,56.93,57.04,56.84,56.84,66429.39150401838,56.93,57.04,56.84,56.84,66429.3915
2018-01-10 11:30:00,56.86,56.97,56.85,56.91,34727.643832121445,56.86,56.97,56.85,56.91,34727.6438
2018-01-10 12:00:00,56.91,56.95,56.86,56.9,42129.09809924736,56.91,56.95,56.86,56.9,42129.0981
2018-01-10 12:30:00,56.9,57.02,56.9,56.94,32030.87128460263,56.9,57.02,56.9,56.94,32030.8713
2018-01-10 13:00:00,56.96,57.03,56.88,56.98,40403.11264191861,56.96,57.03,56.88,56.98,40403.1126
2018-01-10 13:30:00,56.97,56.99,56.93,56.99,44452.09848194923,56.97,56.99,56.93,56.99,44452.0985
2018-01-10 14:00:00,57.0,57.04,56.79,56.82,167035.33613981376,57.0,57.04,56.79,56.82,167035.3361
2018-01-10 14:30:00,56.8,56.92,56.75,56.88,113584.64089807372,56.8,56.92,56.75,56.88,113584.6409
2018-01-10 15:00:00,56.88,56.97,56.75,56.87,167615.76731725986,56.88,56.97,56.75,56.87,167615.7673
2018-01-10 15:30:00,56.89,57.11,56.86,57.06,228023.9826508484,56.89,57.11,56.86,57.06,228023.9827
2018-01-11 09:30:00,56.93,57.46,56.88,56.88,80750.09567546881,56.93,57.46,56.88,56.88,80750.0957
2018-01-11 10:00:00,56.9,56.96,56.49,56.59,166035.208572522,56.9,56.96,56.49,56.59,166035.2086
2018-01-11 10:30:00,56.61,56.85,56.61,56.69,54998.086490623806,56.61,56.85,56.61,56.69,54998.0865
2018-01-11 11:00:00,56.7,56.82,56.66,56.72,71954.33090955479,56.7,56.82,56.66,56.72,71954.3309
2018-01-11 11:30:00,56.72,56.74,56.54,56.68,94512.05510907005,56.72,56.74,56.54,56.68,94512.0551
2018-01-11 12:00:00,56.68,56.84,56.64,56.82,63583.365225156274,56.68,56.84,56.64,56.82,63583.3652
2018-01-11 12:30:00,56.84,57.02,56.83,56.97,53441.765531317775,56.84,57.02,56.83,56.97,53441.7655
2018-01-11 13:00:00,56.97,57.27,56.93,57.22,73672.66232937876,56.97,57.27,56.93,57.22,73672.6623
2018-01-11 13:30:00,57.22,57.25,57.01,57.04,51475.953565505806,57.22,57.25,57.01,57.04,51475.9536
2018-01-11 14:00:00,57.04,57.19,57.01,57.16,48524.0464344942,57.04,57.19,57.01,57.16,48524.0464
2018-01-11 14:30:00,57.18,57.22,57.09,57.15,63996.68325041459,57.18,57.22,57.09,57.15,63996.6833
2018-01-11 15:00:00,57.15,57.32,57.12,57.27,108323.76578645236,57.15,57.32,57.12,57.27,108323.7658
2018-01-11 15:30:00,57.28,57.51,57.24,57.46,342667.4320704172,57.28,57.51,57.24,57.46,342667.4321
2018-01-12 09:30:00,57.77,57.77,57.27,57.64,138087.76629672153,57.77,57.77,57.27,57.64,138087.7663
2018-01-12 10:00:00,57.63,57.72,57.6,57.64,30062.507972955736,57.63,57.72,57.6,57.64,30062.508
2018-01-12 10:30:00,57.68,57.89,57.66,57.84,23723.689246077305,57.68,57.89,57.66,57.84,23723.6892
2018-01-12 11:00:00,57.83,58.07,57.79,58.04,113466.0033167496,57.83,58.07,57.79,58.04,113466.0033
2018-01-12 11:30:00,58.06,58.17,57.95,58.16,42700.59956627121,58.06,58.17,57.95,58.16,42700.5996
2018-01-12 12:00:00,58.18,58.27,58.07,58.2,73862.73759408089,58.18,58.27,58.07,58.2,73862.7376
2018-01-12 12:30:00,58.2,58.3,58.17,58.24,64631.96836331165,58.2,58.3,58.17,58.24,64631.9684
2018-01-12 13:00:00,58.22,58.27,58.17,58.22,36693.45579793341,58.22,58.27,58.17,58.22,36693.4558
2018-01-12 13:30:00,58.23,58.5,58.21,58.46,50493.68541905856,58.23,58.5,58.21,58.46,50493.6854
2018-01-12 14:00:00,58.44,58.64,58.38,58.61,56759.79078964154,58.44,58.64,58.38,58.61,56759.7908
2018-01-12 14:30:00,58.6,58.67,58.55,58.67,84964.91899476975,58.6,58.67,58.55,58.67,84964.919
2018-01-12 15:00:00,58.68,58.69,58.6,58.61,65851.5116724072,58.68,58.69,58.6,58.61,65851.5117
2018-01-12 15:30:00,58.61,58.79,58.6,58.65,217257.3032274525,58.61,58.79,58.6,58.65,217257.3032
2018-01-16 09:30:00,58.79,59.1,58.58,58.89,133260.6199770379,58.79,59.1,58.58,58.89,133260.62
2018-01-16 10:00:00,58.86,59.04,58.86,59.0,89862.2273249139,58.86,59.04,58.86,59.0,89862.2273
2018-01-16 10:30:00,58.95,59.12,58.9,59.04,88729.4297742059,58.95,59.12,58.9,59.04,88729.4298
2018-01-16 11:00:00,59.04,59.21,59.04,59.2,91558.87230514096,59.04,59.21,59.04,59.2,91558.8723
2018-01-16 11:30:00,59.18,59.43,59.13,59.39,105754.56053067994,59.18,59.43,59.13,59.39,105754.5605
2018-01-16 12:00:00,59.4,59.76,59.36,59.68,111629.03431560149,59.4,59.76,59.36,59.68,111629.0343
2018-01-16 12:30:00,59.66,59.74,59.48,59.65,143872.9429774206,59.66,59.74,59.48,59.65,143872.943
2018-01-16 13:00:00,59.63,59.76,59.54,59.62,73025.89616022453,59.63,59.76,59.54,59.62,73025.8962
2018-01-16 13:30:00,59.63,59.65,59.52,59.61,68117.1067738232,59.63,59.65,59.52,59.61,68117.1068
2018-01-16 14:00:00,59.63,59.73,59.55,59.58,204985.3297614492,59.63,59.73,59.55,59.58,204985.3298
2018-01-16 14:30:00,59.56,59.64,59.46,59.51,135990.56002041078,59.56,59.64,59.46,59.51,135990.56
2018-01-16 15:00:00,59.52,59.79,59.51,59.79,150901.90075264702,59.52,59.79,59.51,59.79,150901.9008
2018-01-16 15:30:00,59.79,59.87,59.45,59.62,445624.4418930986,59.79,59.87,59.45,59.62,445624.4419
2018-01-17 09:30:00,60.05,60.05,59.26,59.72,390451.5882127823,60.05,60.05,59.26,59.72,390451.5882
2018-01-17 10:00:00,59.66,59.98,59.47,59.81,841345.8349279246,59.66,59.98,59.47,59.81,841345.8349
2018-01-17 10:30:00,59.84,60.0,59.69,59.89,435175.4050261513,59.84,60.0,59.69,59.89,435175.405
2018-01-17 11:00:00,59.89,60.26,59.8,60.23,286503.3805332313,59.89,60.26,59.8,60.23,286503.3805
2018-01-17 11:30:00,60.2,60.34,60.05,60.23,506632.2234978952,60.2,60.34,60.05,60.23,506632.2235
2018-01-17 12:00:00,60.22,60.56,60.19,60.39,459975.7622145682,60.22,60.56,60.19,60.39,459975.7622
2018-01-17 12:30:00,60.39,60.41,60.12,60.34,487387.4218650338,60.39,60.41,60.12,60.34,487387.4219
2018-01-17 13:00:00,60.34,60.43,60.28,60.29,224736.5735425437,60.34,60.43,60.28,60.29,224736.5735
2018-01-17 13:30:00,60.3,60.36,60.09,60.32,216550.58043117743,60.3,60.36,60.09,60.32,216550.5804
2018-01-17 14:00:00,60.31,60.34,60.12,60.2,140736.06327337673,60.31,60.34,60.12,60.2,140736.0633
2018-01-17 14:30:00,60.2,60.27,60.11,60.16,116068.37606837608,60.2,60.27,60.11,60.16,116068.3761
2018-01-17 15:00:00,60.19,60.19,59.96,60.01,137971.6800612323,60.19,60.19,59.96,60.01,137971.6801
2018-01-17 15:30:00,60.01,60.03,59.75,59.85,274457.2011736191,60.01,60.03,59.75,59.85,274457.2012
2018-01-18 09:30:00,59.52,59.92,59.28,59.34,260437.55581069016,59.52,59.92,59.28,59.34,260437.5558
2018-01-18 10:00:00,59.3,59.3,58.69,58.96,81868.86082408471,59.3,59.3,58.69,58.96,81868.8608
2018-01-18 10:30:00,58.94,59.0,58.87,58.91,122511.79997448657,58.94,59.0,58.87,58.91,122511.8
2018-01-18 11:00:00,58.9,58.96,58.68,58.84,173656.07858145173,58.9,58.96,58.68,58.84,173656.0786
2018-01-18 11:30:00,58.85,58.9,58.63,58.63,114635.79538206404,58.85,58.9,58.63,58.63,114635.7954
2018-01-18 12:00:00,58.64,58.68,58.5,58.64,54163.79640260238,58.64,58.68,58.5,58.64,54163.7964
2018-01-18 12:30:00,58.66,58.74,58.59,58.6,72891.95050389081,58.66,58.74,58.59,58.6,72891.9505
2018-01-18 13:00:00,58.58,58.75,58.49,58.64,76579.92090827912,58.58,58.75,58.49,58.64,76579.9209
2018-01-18 13:30:00,58.64,58.67,58.53,58.59,54981.50274269677,58.64,58.67,58.53,58.59,54981.5027
2018-01-18 14:00:00,58.57,58.67,58.54,58.6,97956.37198622272,58.57,58.67,58.54,58.6,97956.372
2018-01-18 14:30:00,58.6,58.64,58.53,58.6,85896.16022451843,58.6,58.64,58.53,58.6,85896.1602
2018-01-18 15:00:00,58.57,58.62,58.42,58.46,125456.05306799336,58.57,58.62,58.42,58.46,125456.0531
2018-01-18 15:30:00,58.46,58.53,58.36,58.49,367420.5893608879,58.46,58.53,58.36,58.49,367420.5894
2018-01-19 09:30:00,58.52,59.05,58.31,59.05,229353.23383084577,58.52,59.05,58.31,59.05,229353.2338
2018-01-19 10:00:00,59.06,59.06,58.71,58.83,39420.84449547136,59.06,59.06,58.71,58.83,39420.8445
2018-01-19 10:30:00,58.84,58.91,58.69,58.69,26993.238933537443,58.84,58.91,58.69,58.69,26993.2389
2018-01-19 11:00:00,58.7,58.7,58.48,58.67,36669.2180125016,58.7,58.7,58.48,58.67,36669.218
2018-01-19 11:30:00,58.67,58.93,58.64,58.84,74407.449929838,58.67,58.93,58.64,58.84,74407.4499
2018-01-19 12:00:00,58.84,59.09,58.75,59.04,50494.961091976016,58.84,59.09,58.75,59.04,50494.9611
2018-01-19 12:30:00,59.06,59.33,59.03,59.17,50681.20933792576,59.06,59.33,59.03,59.17,50681.2093
2018-01-19 13:00:00,59.16,59.22,59.08,59.08,27728.026533996686,59.16,59.22,59.08,59.08,27728.0265
2018-01-19 13:30:00,59.08,59.2,59.02,59.15,45199.64281158312,59.08,59.2,59.02,59.15,45199.6428
2018-01-19 14:00:00,59.15,59.28,59.15,59.28,39975.76221456819,59.15,59.28,59.15,59.28,39975.7622
2018-01-19 14:30:00,59.31,59.36,59.21,59.22,50019.135093761965,59.31,59.36,59.21,59.22,50019.1351
2018-01-19 15:00:00,59.25,59.4,59.18,59.39,75572.13930348259,59.25,59.4,59.18,59.39,75572.1393
2018-01-19 15:30:00,59.41,59.56,59.37,59.55,233093.50682485013,59.41,59.56,59.37,59.55,233093.5068
2018-01-22 09:30:00,59.68,59.85,59.36,59.62,173437.9385125654,59.68,59.85,59.36,59.62,173437.9385
2018-01-22 10:00:00,59.62,59.79,59.53,59.76,68696.26227835183,59.62,59.79,59.53,59.76,68696.2623
2018-01-22 10:30:00,59.73,59.77,59.32,59.36,220806.22528383724,59.73,59.77,59.32,59.36,220806.2253
2018-01-22 11:00:00,59.37,59.67,59.31,59.58,49465.49304758261,59.37,59.67,59.31,59.58,49465.493
2018-01-22 11:30:00,59.58,59.62,59.5,59.6,35169.02666156398,59.58,59.62,59.5,59.6,35169.0267
2018-01-22 12:00:00,59.58,59.62,59.49,59.59,25695.8795764766,59.58,59.62,59.49,59.59,25695.8796
2018-01-22 12:30:00,59.59,59.69,59.58,59.64,26240.591912233704,59.59,59.69,59.58,59.64,26240.5919
2018-01-22 13:00:00,59.64,59.78,59.63,59.76,22301.31394310499,59.64,59.78,59.63,59.76,22301.3139
2018-01-22 13:30:00,59.75,59.78,59.69,59.78,32135.476463834675,59.75,59.78,59.69,59.78,32135.4765
2018-01-22 14:00:00,59.78,59.87,59.73,59.86,34068.120933792576,59.78,59.87,59.73,59.86,34068.1209
2018-01-22 14:30:00,59.87,59.93,59.81,59.83,40572.77713994132,59.87,59.93,59.81,59.83,40572.7771
2018-01-22 15:00:00,59.83,59.84,59.7,59.7,49512.69294552877,59.83,59.84,59.7,59.7,49512.6929
2018-01-22 15:30:00,59.7,59.91,59.67,59.9,145188.16175532594,59.7,59.91,59.67,59.9,145188.1618
2018-01-23 09:30:00,59.79,59.79,59.15,59.36,108766.42428881236,59.79,59.79,59.15,59.36,108766.4243
2018-01-23 10:00:00,59.32,59.62,59.31,59.54,49621.12514351321,59.32,59.62,59.31,59.54,49621.1251
2018-01-23 10:30:00,59.55,59.65,59.45,59.62,62039.80099502488,59.55,59.65,59.45,59.62,62039.801
2018-01-23 11:00:00,59.61,59.63,59.38,59.45,97373.3894629417,59.61,59.63,59.38,59.45,97373.3895
2018-01-23 11:30:00,59.45,59.64,59.44,59.55,121090.7003444317,59.45,59.64,59.44,59.55,121090.7003
2018-01-23 12:00:00,59.55,59.75,59.54,59.73,103615.25704809288,59.55,59.75,59.54,59.73,103615.257
2018-01-23 12:30:00,59.74,59.94,59.74,59.94,35448.39903048858,59.74,59.94,59.74,59.94,35448.399
2018-01-23 13:00:00,59.96,60.07,59.96,60.04,35191.98877407833,59.96,60.07,59.96,60.04,35191.9888
2018-01-23 13:30:00,60.05,60.28,60.03,60.24,47793.08585278735,60.05,60.28,60.03,60.24,47793.0859
2018-01-23 14:00:00,60.25,60.3,60.17,60.3,43189.18229365991,60.25,60.3,60.17,60.3,43189.1823
2018-01-23 14:30:00,60.3,60.31,60.15,60.16,165930.60339328996,60.3,60.31,60.15,60.16,165930.6034
2018-01-23 15:00:00,60.13,60.16,59.87,59.87,68392.65212399542,60.13,60.16,59.87,59.87,68392.6521
2018-01-23 15:30:00,59.87,59.88,59.73,59.82,296943.4876897564,59.87,59.88,59.73,59.82,296943.4877
2018-01-24 09:30:00,60.06,60.89,59.84,60.76,160711.8254879449,60.06,60.89,59.84,60.76,160711.8255
2018-01-24 10:00:00,60.71,60.89,60.47,60.51,62800.1020538334,60.71,60.89,60.47,60.51,62800.1021
2018-01-24 10:30:00,60.49,60.83,60.49,60.69,120765.40375047838,60.49,60.83,60.49,60.69,120765.4038
2018-01-24 11:00:00,60.7,60.89,60.67,60.8,159910.70289577753,60.7,60.89,60.67,60.8,159910.7029
2018-01-24 11:30:00,60.8,60.82,60.56,60.64,142710.80494961093,60.8,60.82,60.56,60.64,142710.8049
2018-01-24 12:00:00,60.66,60.66,60.52,60.57,67786.70748820003,60.66,60.66,60.52,60.57,67786.7075
2018-01-24 12:30:00,60.58,60.58,60.35,60.37,96175.53259344304,60.58,60.58,60.35,60.37,96175.5326
2018-01-24 13:00:00,60.4,60.45,60.32,60.39,81876.51486158949,60.4,60.45,60.32,60.39,81876.5149
2018-01-24 13:30:00,60.41,60.67,60.38,60.63,77160.35208572523,60.41,60.67,60.38,60.63,77160.3521
2018-01-24 14:00:00,60.62,60.83,60.57,60.83,63676.489348131145,60.62,60.83,60.57,60.83,63676.4893
2018-01-24 14:30:00,60.81,60.9,60.78,60.84,70838.11710677383,60.81,60.9,60.78,60.84,70838.1171
2018-01-24 15:00:00,60.84,60.89,60.67,60.7,118382.44674065572,60.84,60.89,60.67,60.7,118382.4467
2018-01-24 15:30:00,60.7,60.78,60.63,60.69,321706.8503635668,60.7,60.78,60.63,60.69,321706.8504
2018-01-25 09:30:00,60.94,61.47,60.33,60.72,348837.8619721903,60.94,61.47,60.33,60.72,348837.862
2018-01-25 10:00:00,60.78,60.83,60.6,60.63,75322.10741165966,60.78,60.83,60.6,60.63,75322.1074
2018-01-25 10:30:00,60.64,60.81,60.64,60.75,57604.28626100268,60.64,60.81,60.64,60.75,57604.2863
2018-01-25 11:00:00,60.74,60.87,60.74,60.79,51509.12106135987,60.74,60.87,60.74,60.79,51509.1211
2018-01-25 11:30:00,60.79,60.92,60.67,60.85,113385.63592294935,60.79,60.92,60.67,60.85,113385.6359
2018-01-25 12:00:00,60.85,61.28,60.84,61.21,63194.28498532977,60.85,61.28,60.84,61.21,63194.285
2018-01-25 12:30:00,61.2,61.23,61.11,61.21,47798.1885444572,61.2,61.23,61.11,61.21,47798.1885
2018-01-25 13:00:00,61.2,61.28,61.12,61.18,41093.25169026662,61.2,61.28,61.12,61.18,41093.2517
2018-01-25 13:30:00,61.2,61.42,61.16,61.4,46729.1746396224,61.2,61.42,61.16,61.4,46729.1746
2018-01-25 14:00:00,61.4,61.54,61.32,61.47,102655.95101415996,61.4,61.54,61.32,61.47,102655.951
2018-01-25 14:30:00,61.47,61.5,61.31,61.45,91172.34341114938,61.47,61.5,61.31,61.45,91172.3434
2018-01-25 15:00:00,61.44,61.44,61.23,61.25,92013.01186375812,61.44,61.44,61.23,61.25,92013.0119
2018-01-25 15:30:00,61.27,61.35,61.15,61.26,294524.81183824467,61.27,61.35,61.15,61.26,294524.8118
2018-01-26 09:30:00,61.22,61.89,61.11,61.21,352968.49087893864,61.22,61.89,61.11,61.21,352968.4909
2018-01-26 10:00:00,61.18,61.32,60.79,60.81,96540.37504783772,61.18,61.32,60.79,60.81,96540.375
2018-01-26 10:30:00,60.8,61.1,60.79,60.98,79813.75175405026,60.8,61.1,60.79,60.98,79813.7518
2018-01-26 11:00:00,60.97,61.07,60.81,61.06,129269.03941829316,60.97,61.07,60.81,61.06,129269.0394
2018-01-26 11:30:00,61.03,61.5,61.03,61.5,54793.97882382957,61.03,61.5,61.03,61.5,54793.9788
2018-01-26 12:00:00,61.5,61.52,61.36,61.38,86741.93136879704,61.5,61.52,61.36,61.38,86741.9314
2018-01-26 12:30:00,61.39,61.45,61.25,61.32,27845.388442403368,61.39,61.45,61.25,61.32,27845.3884
2018-01-26 13:00:00,61.32,61.47,61.32,61.43,46699.83416252073,61.32,61.47,61.32,61.43,46699.8342
2018-01-26 13:30:00,61.44,61.55,61.43,61.48,42463.32440362292,61.44,61.55,61.43,61.48,42463.3244
2018-01-26 14:00:00,61.5,61.54,61.45,61.52,88245.94973848706,61.5,61.54,61.45,61.52,88245.9497
2018-01-26 14:30:00,61.5,61.59,61.48,61.59,77212.65467534124,61.5,61.59,61.48,61.59,77212.6547
2018-01-26 15:00:00,61.59,61.7,61.5,61.58,162564.10256410256,61.59,61.7,61.5,61.58,162564.1026
2018-01-26 15:30:00,61.58,61.93,61.58,61.87,285535.1447888761,61.58,61.93,61.58,61.87,285535.1448
2018-01-29 09:30:00,61.86,62.3,61.66,62.14,92954.45847684654,61.86,62.3,61.66,62.14,92954.4585
2018-01-29 10:00:00,62.13,62.15,61.88,62.07,124111.49381298636,62.13,62.15,61.88,62.07,124111.4938
2018-01-29 10:30:00,62.07,62.17,61.85,62.06,63696.90011481057,62.07,62.17,61.85,62.06,63696.9001
2018-01-29 11:00:00,62.06,62.35,61.98,62.26,73675.21367521367,62.06,62.35,61.98,62.26,73675.2137
2018-01-29 11:30:00,62.27,62.28,61.92,61.92,31529.531828039293,62.27,62.28,61.92,61.92,31529.5318
2018-01-29 12:00:00,61.93,62.11,61.88,62.02,52034.69830335502,61.93,62.11,61.88,62.02,52034.6983
2018-01-29 12:30:00,62.03,62.03,61.86,61.91,98222.9876259727,62.03,62.03,61.86,61.91,98222.9876
2018-01-29 13:00:00,61.91,61.98,61.88,61.92,27867.07488200025,61.91,61.98,61.88,61.92,27867.0749
2018-01-29 13:30:00,61.91,61.99,61.89,61.94,48529.149126164055,61.91,61.99,61.89,61.94,48529.1491
2018-01-29 14:00:00,61.93,62.1,61.89,62.08,38701.364970021685,61.93,62.1,61.89,62.08,38701.365
2018-01-29 14:30:00,62.08,62.14,61.92,62.07,65273.63184079602,62.08,62.14,61.92,62.07,65273.6318
2018-01-29 15:00:00,62.07,62.27,62.03,62.21,103189.1822936599,62.07,62.27,62.03,62.21,103189.1823
2018-01-29 15:30:00,62.19,62.28,62.08,62.25,342988.9016456181,62.19,62.28,62.08,62.25,342988.9016
2018-01-30 09:30:00,61.81,62.27,61.26,61.72,263208.3173874219,61.81,62.27,61.26,61.72,263208.3174
2018-01-30 10:00:00,61.69,61.82,61.46,61.74,204873.0705447124,61.69,61.82,61.46,61.74,204873.0705
2018-01-30 10:30:00,61.76,61.91,61.52,61.88,486428.1158311009,61.76,61.91,61.52,61.88,486428.1158
2018-01-30 11:00:00,61.82,62.16,61.69,62.12,57701.237402729945,61.82,62.16,61.69,62.12,57701.2374
2018-01-30 11:30:00,62.08,62.14,61.71,61.72,70061.23230003827,62.08,62.14,61.71,61.72,70061.2323
2018-01-30 12:00:00,61.74,61.95,61.72,61.91,72960.83684143386,61.74,61.95,61.72,61.91,72960.8368
2018-01-30 12:30:00,61.91,62.16,61.89,62.04,635302.9723178977,61.91,62.16,61.89,62.04,635302.9723
2018-01-30 13:00:00,62.03,62.07,61.31,61.35,158077.5609133818,62.03,62.07,61.31,61.35,158077.5609
2018-01-30 13:30:00,61.36,61.48,61.35,61.4,58049.49610919761,61.36,61.48,61.35,61.4,58049.4961
2018-01-30 14:00:00,61.43,61.51,61.36,61.51,107761.19402985075,61.43,61.51,61.36,61.51,107761.194
2018-01-30 14:30:00,61.5,61.5,61.32,61.35,60695.24174001786,61.5,61.5,61.32,61.35,60695.2417
2018-01-30 15:00:00,61.32,61.34,61.18,61.19,69004.9751243781,61.32,61.34,61.18,61.19,69004.9751
2018-01-30 15:30:00,61.19,61.38,61.18,61.2,206246.97027682103,61.19,61.38,61.18,61.2,206246.9703
2018-01-31 09:30:00,61.23,61.23,59.48,59.49,209306.0339328996,61.23,61.23,59.48,59.49,209306.0339
2018-01-31 10:00:00,59.52,60.16,59.5,59.96,192095.9306033933,59.52,60.16,59.5,59.96,192095.9306
2018-01-31 10:30:00,60.02,60.14,59.68,59.74,118203.85253221076,60.02,60.14,59.68,59.74,118203.8525
2018-01-31 11:00:00,59.74,59.74,59.34,59.39,83807.88365862993,59.74,59.74,59.34,59.39,83807.8837
2018-01-31 11:30:00,59.37,59.55,59.33,59.49,109832.88684781225,59.37,59.55,59.33,59.49,109832.8868
2018-01-31 12:00:00,59.5,59.65,59.45,59.58,87156.52506697283,59.5,59.65,59.45,59.58,87156.5251
2018-01-31 12:30:00,59.58,59.58,59.33,59.36,48007.39890292129,59.58,59.58,59.33,59.36,48007.3989
2018-01-31 13:00:00,59.37,59.46,59.24,59.28,40720.75519836714,59.37,59.46,59.24,59.28,40720.7552
2018-01-31 13:30:00,59.26,59.47,59.25,59.34,52667.43207041715,59.26,59.47,59.25,59.34,52667.4321
2018-01-31 14:00:00,59.37,59.51,59.02,59.07,130938.89526725348,59.37,59.51,59.02,59.07,130938.8953
2018-01-31 14:30:00,59.08,59.16,58.83,59.12,210788.3658629928,59.08,59.16,58.83,59.12,210788.3659
2018-01-31 15:00:00,59.11,59.15,58.93,59.15,118210.23089679806,59.11,59.15,58.93,59.15,118210.2309
2018-01-31 15:30:00,59.15,59.55,59.12,59.33,436134.7110600842,59.15,59.55,59.12,59.33,436134.7111
2018-02-01 09:30:00,58.96,59.12,57.85,58.89,187342.77331292257,58.96,59.12,57.85,58.89,187342.7733
2018-02-01 10:00:00,58.91,59.15,58.68,58.73,89599.43870391633,58.91,59.15,58.68,58.73,89599.4387
2018-02-01 10:30:00,58.77,58.88,58.65,58.74,92590.89169536933,58.77,58.88,58.65,58.74,92590.8917
2018-02-01 11:00:00,58.77,58.89,58.62,58.82,47493.30271718332,58.77,58.89,58.62,58.82,47493.3027
2018-02-01 11:30:00,58.84,59.17,58.83,59.1,46998.3416252073,58.84,59.17,58.83,59.1,46998.3416
2018-02-01 12:00:00,59.1,59.12,58.92,58.95,81561.42365097589,59.1,59.12,58.92,58.95,81561.4237
2018-02-01 12:30:00,58.96,59.06,58.95,59.03,79945.14606454906,58.96,59.06,58.95,59.03,79945.1461
2018-02-01 13:00:00,59.04,59.19,59.03,59.11,39630.05485393545,59.04,59.19,59.03,59.11,39630.0549
2018-02-01 13:30:00,59.13,59.13,58.96,59.11,55161.37262405919,59.13,59.13,58.96,59.11,55161.3726
2018-02-01 14:00:00,59.12,59.16,58.8,58.95,90108.43219798444,59.12,59.16,58.8,58.95,90108.4322
2018-02-01 14:30:00,58.91,59.04,58.82,59.04,61348.38627375941,58.91,59.04,58.82,59.04,61348.3863
2018-02-01 15:00:00,59.05,59.15,58.99,59.0,68777.90534506952,59.05,59.15,58.99,59.0,68777.9053
2018-02-01 15:30:00,58.99,59.04,58.77,59.01,217532.8485776247,58.99,59.04,58.77,59.01,217532.8486
2018-02-02 09:30:00,58.78,59.16,58.56,59.0,119198.87740783264,58.78,59.16,58.56,59.0,119198.8774
2018-02-02 10:00:00,58.99,59.35,58.92,59.06,144080.87766296722,58.99,59.35,58.92,59.06,144080.8777
2018-02-02 10:30:00,59.11,59.18,58.88,58.89,68654.16507207553,59.11,59.18,58.88,58.89,68654.1651
2018-02-02 11:00:00,58.89,58.92,58.7,58.86,48527.87345324659,58.89,58.92,58.7,58.86,48527.8735
2018-02-02 11:30:00,58.87,58.89,58.67,58.67,40431.17744610282,58.87,58.89,58.67,58.67,40431.1774
2018-02-02 12:00:00,58.66,58.89,58.6,58.89,85827.27388697538,58.66,58.89,58.6,58.89,85827.2739
2018-02-02 12:30:00,58.89,58.89,58.73,58.73,39852.02194157418,58.89,58.89,58.73,58.73,39852.0219
2018-02-02 13:00:00,58.72,58.8,58.51,58.67,40015.30807500957,58.72,58.8,58.51,58.67,40015.3081
2018-02-02 13:30:00,58.67,58.69,58.53,58.67,56556.95879576477,58.67,58.69,58.53,58.67,56556.9588
2018-02-02 14:00:00,58.65,58.71,58.54,58.57,68908.02398265085,58.65,58.71,58.54,58.57,68908.024
2018-02-02 14:30:00,58.57,58.66,58.14,58.24,161076.66794233958,58.57,58.66,58.14,58.24,161076.6679
2018-02-02 15:00:00,58.24,58.4,58.17,58.28,73686.69473147085,58.24,58.4,58.17,58.28,73686.6947
2018-02-02 15:30:00,58.28,58.56,58.23,58.28,332800.1020538334,58.28,58.56,58.23,58.28,332800.1021
2018-02-05 09:30:00,58.21,58.79,57.48,57.6,153547.64638346728,58.21,58.79,57.48,57.6,153547.6464
2018-02-05 10:00:00,57.55,58.4,57.48,58.35,64892.2056384743,57.55,58.4,57.48,58.35,64892.2056
2018-02-05 10:30:00,58.29,58.58,58.28,58.35,79770.37887485648,58.29,58.58,58.28,58.35,79770.3789
2018-02-05 11:00:00,58.41,58.45,58.23,58.3,67915.55045286388,58.41,58.45,58.23,58.3,67915.5505
2018-02-05 11:30:00,58.29,58.32,58.08,58.3,94561.80635285113,58.29,58.32,58.08,58.3,94561.8064
2018-02-05 12:00:00,58.31,58.34,57.78,57.85,45017.22158438576,58.31,58.34,57.78,57.85,45017.2216
2018-02-05 12:30:00,57.85,58.02,57.77,57.78,41981.12004082154,57.85,58.02,57.77,57.78,41981.12
2018-02-05 13:00:00,57.77,57.78,57.2,57.26,102742.69677254753,57.77,57.78,57.2,57.26,102742.6968
2018-02-05 13:30:00,57.26,57.93,57.26,57.93,137276.43832121446,57.26,57.93,57.26,57.93,137276.4383
2018-02-05 14:00:00,57.96,57.96,57.6,57.67,89530.55236637326,57.96,57.96,57.6,57.67,89530.5524
2018-02-05 14:30:00,57.64,57.68,57.32,57.35,236021.1761704299,57.64,57.68,57.32,57.35,236021.1762
2018-02-05 15:00:00,57.35,57.48,56.74,57.42,267569.84309223114,57.35,57.48,56.74,57.42,267569.8431
2018-02-05 15:30:00,57.42,57.45,56.28,56.29,500091.84845005744,57.42,57.45,56.28,56.29,500091.8485
2018-02-06 09:30:00,55.7,56.67,55.17,56.02,477294.2977420589,55.7,56.67,55.17,56.02,477294.2977
2018-02-06 10:00:00,56.02,56.85,55.92,56.6,207629.79971935195,56.02,56.85,55.92,56.6,207629.7997
2018-02-06 10:30:00,56.54,56.98,56.3,56.79,209138.92078071184,56.54,56.98,56.3,56.79,209138.9208
2018-02-06 11:00:00,56.79,56.86,56.27,56.38,210975.88978186,56.79,56.86,56.27,56.38,210975.8898
2018-02-06 11:30:00,56.32,56.9,56.28,56.72,217795.63719862228,56.32,56.9,56.28,56.72,217795.6372
2018-02-06 12:00:00,56.73,56.97,56.64,56.97,105278.73453246588,56.73,56.97,56.64,56.97,105278.7345
2018-02-06 12:30:00,56.93,57.25,56.71,56.9,59964.28115831101,56.93,57.25,56.71,56.9,59964.2812
2018-02-06 13:00:00,56.86,57.01,56.64,56.96,133402.2196708764,56.86,57.01,56.64,56.96,133402.2197
2018-02-06 13:30:00,56.9,56.96,56.62,56.68,71372.62405919122,56.9,56.96,56.62,56.68,71372.6241
2018-02-06 14:00:00,56.69,56.75,56.43,56.63,193898.45643576988,56.69,56.75,56.43,56.63,193898.4564
2018-02-06 14:30:00,56.61,57.51,56.57,57.46,114350.04464855212,56.61,57.51,56.57,57.46,114350.0446
2018-02-06 15:00:00,57.44,57.9,57.44,57.72,199665.7736956245,57.44,57.9,57.44,57.72,199665.7737
2018-02-06 15:30:00,57.73,57.99,57.31,57.64,426497.002168644,57.73,57.99,57.31,57.64,426497.0022
2018-02-07 09:30:00,57.29,58.4,57.19,58.05,398049.4961091976,57.29,58.4,57.19,58.05,398049.4961
2018-02-07 10:00:00,58.0,58.2,57.77,58.06,79086.61819109581,58.0,58.2,57.77,58.06,79086.6182
2018-02-07 10:30:00,58.03,58.24,57.83,58.22,73176.42556448527,58.03,58.24,57.83,58.22,73176.4256
2018-02-07 11:00:00,58.24,58.39,58.0,58.0,35813.24148488328,58.24,58.39,58.0,58.0,35813.2415
2018-02-07 11:30:00,58.0,58.25,57.94,58.25,50530.67993366501,58.0,58.25,57.94,58.25,50530.6799
2018-02-07 12:00:00,58.23,58.28,58.01,58.08,47003.444316877154,58.23,58.28,58.01,58.08,47003.4443
2018-02-07 12:30:00,58.09,58.13,57.81,57.82,54189.30986095165,58.09,58.13,57.81,57.82,54189.3099
2018-02-07 13:00:00,57.81,57.88,57.55,57.82,135231.53463451972,57.81,57.88,57.55,57.82,135231.5346
2018-02-07 13:30:00,57.85,57.95,57.56,57.75,57847.9397882383,57.85,57.95,57.56,57.75,57847.9398
2018-02-07 14:00:00,57.76,57.76,57.31,57.67,178767.6999617298,57.76,57.76,57.31,57.67,178767.7
2018-02-07 14:30:00,57.67,57.75,57.15,57.4,89633.88187268785,57.67,57.75,57.15,57.4,89633.8819
2018-02-07 15:00:00,57.39,57.69,57.26,57.66,152358.71922439086,57.39,57.69,57.26,57.66,152358.7192
2018-02-07 15:30:00,57.66,57.78,57.19,57.21,448845.51600969513,57.66,57.78,57.19,57.21,448845.516
2018-02-08 09:30:00,57.14,57.27,56.19,57.03,174255.64485265978,57.14,57.27,56.19,57.03,174255.6449
2018-02-08 10:00:00,57.0,57.24,56.69,56.75,139591.78466641155,57.0,57.24,56.69,56.75,139591.7847
2018-02-08 10:30:00,56.78,56.96,56.35,56.44,179267.7637453757,56.78,56.96,56.35,56.44,179267.7637
2018-02-08 11:00:00,56.44,56.87,56.41,56.86,122001.53080750097,56.44,56.87,56.41,56.86,122001.5308
2018-02-08 11:30:00,56.8,57.07,56.68,56.82,46123.23000382702,56.8,57.07,56.68,56.82,46123.23
2018-02-08 12:00:00,56.82,56.9,56.43,56.49,86509.75889781861,56.82,56.9,56.43,56.49,86509.7589
2018-02-08 12:30:00,56.5,56.61,56.14,56.39,148573.7976782753,56.5,56.61,56.14,56.39,148573.7977
2018-02-08 13:00:00,56.35,56.68,56.28,56.42,64617.93596121955,56.35,56.68,56.28,56.42,64617.936
2018-02-08 13:30:00,56.38,56.91,56.35,56.84,88387.54943232556,56.38,56.91,56.35,56.84,88387.5494
2018-02-08 14:00:00,56.86,57.02,56.64,56.72,75054.21609899223,56.86,57.02,56.64,56.72,75054.2161
2018-02-08 14:30:00,56.7,56.88,56.5,56.58,107042.99017731854,56.7,56.88,56.5,56.58,107042.9902
2018-02-08 15:00:00,56.57,56.74,56.33,56.51,127179.4871794872,56.57,56.74,56.33,56.51,127179.4872
2018-02-08 15:30:00,56.49,56.55,55.52,55.54,482794.99936216354,56.49,56.55,55.52,55.54,482794.9994
2018-02-09 09:30:00,55.92,56.44,55.6,56.12,170785.81451715782,55.92,56.44,55.6,56.12,170785.8145
2018-02-09 10:00:00,56.06,56.28,55.88,56.14,62913.63694348769,56.06,56.28,55.88,56.14,62913.6369
2018-02-09 10:30:00,56.1,56.24,55.56,55.95,108691.15958668198,56.1,56.24,55.56,55.95,108691.1596
2018-02-09 11:00:00,55.93,56.1,55.66,55.74,62145.68184717439,55.93,56.1,55.66,55.74,62145.6818
2018-02-09 11:30:00,55.8,55.87,55.62,55.66,94913.8920780712,55.8,55.87,55.62,55.66,94913.8921
2018-02-09 12:00:00,55.66,55.83,55.44,55.6,168027.8096696007,55.66,55.83,55.44,55.6,168027.8097
2018-02-09 12:30:00,55.62,55.7,55.15,55.7,190752.6470213037,55.62,55.7,55.15,55.7,190752.647
2018-02-09 13:00:00,55.68,55.68,55.19,55.35,119325.16902666156,55.68,55.68,55.19,55.35,119325.169
2018-02-09 13:30:00,55.31,55.74,55.08,55.48,109674.7034060467,55.31,55.74,55.08,55.48,109674.7034
2018-02-09 14:00:00,55.46,56.24,55.45,55.82,104473.78492154612,55.46,56.24,55.45,55.82,104473.7849
2018-02-09 14:30:00,55.85,55.93,55.51,55.55,105001.9135093762,55.85,55.93,55.51,55.55,105001.9135
2018-02-09 15:00:00,55.52,55.83,55.22,55.74,221353.48896542928,55.52,55.83,55.22,55.74,221353.489
2018-02-09 15:30:00,55.72,56.7,55.7,56.26,387662.96721520607,55.72,56.7,55.7,56.26,387662.9672
2018-02-12 09:30:00,56.66,57.37,55.95,56.95,363610.154356423,56.66,57.37,55.95,56.95,363610.1544
2018-02-12 10:00:00,56.99,57.23,56.0,56.27,117882.38295700985,56.99,57.23,56.0,56.27,117882.383
2018-02-12 10:30:00,56.25,56.42,56.02,56.39,109113.40732236256,56.25,56.42,56.02,56.39,109113.4073
2018-02-12 11:00:00,56.38,56.75,56.27,56.66,94725.09248628652,56.38,56.75,56.27,56.66,94725.0925
2018-02-12 11:30:00,56.65,56.86,56.48,56.85,63196.83633116469,56.65,56.86,56.48,56.85,63196.8363
2018-02-12 12:00:00,56.88,57.05,56.72,56.88,28035.4637071055,56.88,57.05,56.72,56.88,28035.4637
2018-02-12 12:30:00,56.87,56.9,56.66,56.74,35809.41446613089,56.87,56.9,56.66,56.74,35809.4145
2018-02-12 13:00:00,56.75,56.84,56.62,56.8,298058.42581961985,56.75,56.84,56.62,56.8,298058.4258
2018-02-12 13:30:00,56.82,56.94,56.57,56.83,337166.73045031255,56.82,56.94,56.57,56.83,337166.7305
2018-02-12 14:00:00,56.82,56.86,56.63,56.68,57363.18407960199,56.82,56.86,56.63,56.68,57363.1841
2018-02-12 14:30:00,56.7,56.82,56.35,56.38,345038.90802398266,56.7,56.82,56.35,56.38,345038.908
2018-02-12 15:00:00,56.38,56.79,56.35,56.71,121165.96504656208,56.38,56.79,56.35,56.71,121165.965
2018-02-12 15:30:00,56.72,56.79,56.39,56.58,238276.5658885062,56.72,56.79,56.39,56.58,238276.5659
2018-02-13 09:30:00,51.34,51.57,49.39,50.99,4241894.374282435,51.34,51.57,49.39,50.99,4241894.3743
2018-02-13 10:00:00,50.99,51.42,50.45,51.04,2254499.298379896,50.99,51.42,50.45,51.04,2254499.2984
2018-02-13 10:30:00,51.06,51.21,50.84,51.03,1173200.6633499172,51.06,51.21,50.84,51.03,1173200.6633
2018-02-13 11:00:00,51.03,51.11,50.65,50.98,575605.3067993367,51.03,51.11,50.65,50.98,575605.3068
2018-02-13 11:30:00,50.98,51.29,50.91,51.11,1663144.533741549,50.98,51.29,50.91,51.11,1663144.5337
2018-02-13 12:00:00,51.13,52.51,51.12,52.0,863952.0346983034,51.13,52.51,51.12,52.0,863952.0347
2018-02-13 12:30:00,52.0,52.73,51.82,52.44,618327.5928052048,52.0,52.73,51.82,52.44,618327.5928
2018-02-13 13:00:00,52.44,52.94,52.44,52.8,375360.3775991836,52.44,52.94,52.44,52.8,375360.3776
2018-02-13 13:30:00,52.83,52.91,52.47,52.77,317548.15665263426,52.83,52.91,52.47,52.77,317548.1567
2018-02-13 14:00:00,52.8,53.27,52.55,52.55,406887.358081388,52.8,53.27,52.55,52.55,406887.3581
2018-02-13 14:30:00,52.54,52.83,52.44,52.71,377000.8929710423,52.54,52.83,52.44,52.71,377000.893
2018-02-13 15:00:00,52.72,52.91,52.56,52.82,294830.97333843604,52.72,52.91,52.56,52.82,294830.9733
2018-02-13 15:30:00,52.82,52.95,52.67,52.82,1297197.3466003318,52.82,52.95,52.67,52.82,1297197.3466
2018-02-14 09:30:00,52.47,53.55,52.46,52.67,662140.5791555046,52.47,53.55,52.46,52.67,662140.5792
2018-02-14 10:00:00,52.69,53.09,52.6,52.69,125871.92243908664,52.69,53.09,52.6,52.69,125871.9224
2018-02-14 10:30:00,52.69,52.79,52.45,52.61,164223.7530297232,52.69,52.79,52.45,52.61,164223.753
2018-02-14 11:00:00,52.58,52.73,52.53,52.58,95975.2519454012,52.58,52.73,52.53,52.58,95975.2519
2018-02-14 11:30:00,52.58,52.69,52.51,52.57,66615.6397499681,52.58,52.69,52.51,52.57,66615.6397
2018-02-14 12:00:00,52.58,52.63,52.51,52.58,100608.49598163032,52.58,52.63,52.51,52.58,100608.496
2018-02-14 12:30:00,52.57,53.03,52.57,53.02,94473.78492154612,52.57,53.03,52.57,53.02,94473.7849
2018-02-14 13:00:00,53.05,53.56,53.0,53.34,161316.49445082282,53.05,53.56,53.0,53.34,161316.4945
2018-02-14 13:30:00,53.35,53.46,53.26,53.34,138797.0404388315,53.35,53.46,53.26,53.34,138797.0404
2018-02-14 14:00:00,53.36,53.69,53.36,53.49,135170.30233448144,53.36,53.69,53.36,53.49,135170.3023
2018-02-14 14:30:00,53.47,53.8,53.47,53.67,150924.86286516138,53.47,53.8,53.47,53.67,150924.8629
2018-02-14 15:00:00,53.7,53.85,53.54,53.55,167198.62227324914,53.7,53.85,53.54,53.55,167198.6223
2018-02-14 15:30:00,53.55,53.72,53.5,53.63,591363.694348769,53.55,53.72,53.5,53.63,591363.6943
2018-02-15 09:30:00,53.81,53.85,53.12,53.43,239266.48807245825,53.81,53.85,53.12,53.43,239266.4881
2018-02-15 10:00:00,53.48,53.63,53.01,53.23,461430.02934047714,53.48,53.63,53.01,53.23,461430.0293
2018-02-15 10:30:00,53.23,53.33,52.96,53.02,155792.83071820386,53.23,53.33,52.96,53.02,155792.8307
2018-02-15 11:00:00,53.03,53.19,52.85,53.1,431401.9645362929,53.03,53.19,52.85,53.1,431401.9645
2018-02-15 11:30:00,53.12,53.13,52.96,53.03,83528.51128970532,53.12,53.13,52.96,53.03,83528.5113
2018-02-15 12:00:00,53.02,53.05,52.87,52.93,80072.71335629546,53.02,53.05,52.87,52.93,80072.7134
2018-02-15 12:30:00,52.94,53.01,52.69,52.73,99566.27120806226,52.94,53.01,52.69,52.73,99566.2712
2018-02-15 13:00:00,52.75,53.04,52.73,52.96,74362.80137772675,52.75,53.04,52.73,52.96,74362.8014
2018-02-15 13:30:00,52.98,53.19,52.94,53.16,59945.14606454905,52.98,53.19,52.94,53.16,59945.1461
2018-02-15 14:00:00,53.19,53.25,53.05,53.09,77099.11978568695,53.19,53.25,53.05,53.09,77099.1198
2018-02-15 14:30:00,53.11,53.17,53.09,53.12,59332.823064166354,53.11,53.17,53.09,53.12,59332.8231
2018-02-15 15:00:00,53.11,53.42,53.11,53.33,121195.30552366374,53.11,53.42,53.11,53.33,121195.3055
2018-02-15 15:30:00,53.34,53.6,53.32,53.6,309494.8335246843,53.34,53.6,53.32,53.6,309494.8335
2018-02-16 09:30:00,53.5,54.14,53.31,54.03,584887.1029468045,53.5,54.14,53.31,54.03,584887.1029
2018-02-16 10:00:00,54.06,54.65,54.06,54.65,143120.29595611687,54.06,54.65,54.06,54.65,143120.296
2018-02-16 10:30:00,54.67,54.82,54.44,54.46,81815.28256155123,54.67,54.82,54.44,54.46,81815.2826
2018-02-16 11:00:00,54.44,54.79,54.43,54.68,89220.56384742953,54.44,54.79,54.43,54.68,89220.5638
2018-02-16 11:30:00,54.69,55.34,54.69,55.12,160150.52940426074,54.69,55.34,54.69,55.12,160150.5294
2018-02-16 12:00:00,55.14,55.68,55.14,55.67,165163.92396989412,55.14,55.68,55.14,55.67,165163.924
2018-02-16 12:30:00,55.69,55.79,54.99,55.29,344426.5850236,55.69,55.79,54.99,55.29,344426.585
2018-02-16 13:00:00,55.32,55.56,54.83,54.95,140487.30705447125,55.32,55.56,54.83,54.95,140487.3071
2018-02-16 13:30:00,54.94,55.31,54.93,54.98,83466.00331674959,54.94,55.31,54.93,54.98,83466.0033
2018-02-16 14:00:00,54.99,55.05,54.5,54.66,253880.59701492536,54.99,55.05,54.5,54.66,253880.597
2018-02-16 14:30:00,54.63,54.69,54.39,54.54,90281.92371475954,54.63,54.69,54.39,54.54,90281.9237
2018-02-16 15:00:00,54.57,54.87,54.57,54.79,616289.0674830973,54.57,54.87,54.57,54.79,616289.0675
2018-02-16 15:30:00,54.79,54.79,54.45,54.5,364568.1847174385,54.79,54.79,54.45,54.5,364568.1847
2018-02-20 09:30:00,57.65,57.78,54.16,54.96,589196.3260619977,57.65,57.78,54.16,54.96,589196.3261
2018-02-20 10:00:00,54.95,55.23,54.3,54.62,276388.5699706596,54.95,55.23,54.3,54.62,276388.57
2018-02-20 10:30:00,54.62,55.02,54.0,54.01,184439.3417527746,54.62,55.02,54.0,54.01,184439.3418
2018-02-20 11:00:00,54.05,54.23,53.77,53.89,238564.86796785303,54.05,54.23,53.77,53.89,238564.868
2018-02-20 11:30:00,53.89,53.97,53.12,53.49,599470.5957392525,53.89,53.97,53.12,53.49,599470.5957
2018-02-20 12:00:00,53.43,54.17,53.3,54.1,539191.2233703278,53.43,54.17,53.3,54.1,539191.2234
2018-02-20 12:30:00,54.14,54.27,53.38,53.59,304512.05510907003,54.14,54.27,53.38,53.59,304512.0551
2018-02-20 13:00:00,53.58,53.6,53.31,53.59,301238.6784028575,53.58,53.6,53.31,53.59,301238.6784
2018-02-20 13:30:00,53.57,53.8,53.44,53.63,314348.76897563465,53.57,53.8,53.44,53.63,314348.769
2018-02-20 14:00:00,53.63,53.78,53.41,53.43,206773.82319173365,53.63,53.78,53.41,53.43,206773.8232
2018-02-20 14:30:00,53.41,53.52,52.96,53.44,470191.3509376196,53.41,53.52,52.96,53.44,470191.3509
2018-02-20 15:00:00,53.44,53.6,53.2,53.28,261793.59612195435,53.44,53.6,53.2,53.28,261793.5961
2018-02-20 15:30:00,53.3,53.45,53.03,53.28,757092.7414210996,53.3,53.45,53.03,53.28,757092.7414
2018-02-21 09:30:00,53.41,53.72,52.88,53.31,397706.3400943998,53.41,53.72,52.88,53.31,397706.3401
2018-02-21 10:00:00,53.31,54.32,53.19,54.03,370725.857890037,53.31,54.32,53.19,54.03,370725.8579
2018-02-21 10:30:00,54.07,54.52,53.96,54.4,145878.30080367395,54.07,54.52,53.96,54.4,145878.3008
2018-02-21 11:00:00,54.42,54.85,54.33,54.83,312275.8004847557,54.42,54.85,54.33,54.83,312275.8005
2018-02-21 11:30:00,54.83,54.94,54.65,54.9,130876.38729429776,54.83,54.94,54.65,54.9,130876.3873
2018-02-21 12:00:00,54.9,54.97,54.72,54.94,133148.36076030106,54.9,54.97,54.72,54.94,133148.3608
2018-02-21 12:30:00,54.96,55.22,54.84,54.96,91269.29455287664,54.96,55.22,54.84,54.96,91269.2946
2018-02-21 13:00:00,54.96,54.96,54.26,54.38,87516.26482969767,54.96,54.96,54.26,54.38,87516.2648
2018-02-21 13:30:00,54.38,54.55,54.26,54.26,347087.6387294298,54.38,54.55,54.26,54.26,347087.6387
2018-02-21 14:00:00,54.29,54.97,54.26,54.55,148772.80265339967,54.29,54.97,54.26,54.55,148772.8027
2018-02-21 14:30:00,54.54,54.89,54.53,54.76,186670.49368541903,54.54,54.89,54.53,54.76,186670.4937
2018-02-21 15:00:00,54.76,54.76,54.28,54.36,335991.83569332823,54.76,54.76,54.28,54.36,335991.8357
2018-02-21 15:30:00,54.36,54.47,53.81,53.85,656329.8890164562,54.36,54.47,53.81,53.85,656329.889
2018-02-22 09:30:00,54.29,54.53,53.63,54.53,347152.6980482204,54.29,54.53,53.63,54.53,347152.698
2018-02-22 10:00:00,54.55,54.7,54.21,54.28,173337.16035208575,54.55,54.7,54.21,54.28,173337.1604
2018-02-22 10:30:00,54.28,54.47,54.07,54.4,67790.53450695242,54.28,54.47,54.07,54.4,67790.5345
2018-02-22 11:00:00,54.38,54.47,54.25,54.42,91467.02385508356,54.38,54.47,54.25,54.42,91467.0239
2018-02-22 11:30:00,54.39,54.39,54.18,54.2,84018.36969001149,54.39,54.39,54.18,54.2,84018.3697
2018-02-22 12:00:00,54.21,54.23,53.91,54.03,85614.2365097589,54.21,54.23,53.91,54.03,85614.2365
2018-02-22 12:30:00,54.03,54.09,53.64,53.7,71011.60862354892,54.03,54.09,53.64,53.7,71011.6086
2018-02-22 13:00:00,53.71,53.81,53.52,53.66,261117.48947569844,53.71,53.81,53.52,53.66,261117.4895
2018-02-22 13:30:00,53.66,53.81,53.55,53.72,127898.96670493686,53.66,53.81,53.55,53.72,127898.9667
2018-02-22 14:00:00,53.71,54.04,53.7,53.99,103707.10549815028,53.71,54.04,53.7,53.99,103707.1055
2018-02-22 14:30:00,53.97,54.02,53.57,53.58,98325.04145936982,53.97,54.02,53.57,53.58,98325.0415
2018-02-22 15:00:00,53.61,53.63,53.37,53.41,154936.85419058555,53.61,53.63,53.37,53.41,154936.8542
2018-02-22 15:30:00,53.42,53.56,53.17,53.29,372587.0646766169,53.42,53.56,53.17,53.29,372587.0647
2018-02-23 09:30:00,53.43,53.67,52.51,52.67,168420.7169281796,53.43,53.67,52.51,52.67,168420.7169
2018-02-23 10:00:00,52.64,52.72,52.11,52.13,282578.1349661947,52.64,52.72,52.11,52.13,282578.135
2018-02-23 10:30:00,52.11,52.27,51.9,51.9,297373.38946294173,52.11,52.27,51.9,51.9,297373.3895
2018-02-23 11:00:00,51.9,52.46,51.89,52.4,257766.2967215206,51.9,52.46,51.89,52.4,257766.2967
2018-02-23 11:30:00,52.41,52.47,52.2,52.42,114880.72458221712,52.41,52.47,52.2,52.42,114880.7246
2018-02-23 12:00:00,52.44,52.62,52.44,52.5,97480.54598800869,52.44,52.62,52.44,52.5,97480.546
2018-02-23 12:30:00,52.51,52.58,52.39,52.51,81477.22923842327,52.51,52.58,52.39,52.51,81477.2292
2018-02-23 13:00:00,52.51,52.51,52.4,52.48,70459.24225028703,52.51,52.51,52.4,52.48,70459.2423
2018-02-23 13:30:00,52.49,52.69,52.46,52.65,91785.94208444956,52.49,52.69,52.46,52.65,91785.9421
2018-02-23 14:00:00,52.65,52.74,52.4,52.69,72408.47046817196,52.65,52.74,52.4,52.69,72408.4705
2018-02-23 14:30:00,52.7,53.18,52.7,53.13,100128.84296466388,52.7,53.18,52.7,53.13,100128.843
2018-02-23 15:00:00,53.12,53.34,53.12,53.34,107449.92983798956,53.12,53.34,53.12,53.34,107449.9298
2018-02-23 15:30:00,53.35,53.44,53.27,53.35,278895.2672534762,53.35,53.44,53.27,53.35,278895.2673
2018-02-26 09:30:00,53.27,53.78,52.62,52.94,246912.8715397372,53.27,53.78,52.62,52.94,246912.8715
2018-02-26 10:00:00,52.92,52.92,52.48,52.5,180678.65799209083,52.92,52.92,52.48,52.5,180678.658
2018-02-26 10:30:00,52.54,52.85,52.41,52.65,77553.25934430413,52.54,52.85,52.41,52.65,77553.2593
2018-02-26 11:00:00,52.66,52.99,52.62,52.92,73420.07909172088,52.66,52.99,52.62,52.92,73420.0791
2018-02-26 11:30:00,52.95,53.12,52.88,53.09,84552.87664242889,52.95,53.12,52.88,53.09,84552.8766
2018-02-26 12:00:00,53.09,53.29,53.02,53.15,59766.551856104095,53.09,53.29,53.02,53.15,59766.5519
2018-02-26 12:30:00,53.16,53.22,53.05,53.22,30218.14006888634,53.16,53.22,53.05,53.22,30218.1401
2018-02-26 13:00:00,53.23,53.26,53.05,53.1,51215.71629034316,53.23,53.26,53.05,53.1,51215.7163
2018-02-26 13:30:00,53.1,53.13,52.89,52.92,42000.255134583495,53.1,53.13,52.89,52.92,42000.2551
2018-02-26 14:00:00,52.93,53.02,52.83,52.89,63356.29544584769,52.93,53.02,52.83,52.89,63356.2954
2018-02-26 14:30:00,52.89,52.98,52.82,52.87,79186.120678658,52.89,52.98,52.82,52.87,79186.1207
2018-02-26 15:00:00,52.88,52.97,52.76,52.92,165730.32274524812,52.88,52.97,52.76,52.92,165730.3227
2018-02-26 15:30:00,52.91,53.07,52.89,53.06,220007.6540375048,52.91,53.07,52.89,53.06,220007.654
2018-02-27 09:30:00,53.15,53.4,52.83,53.2,144513.33078198752,53.15,53.4,52.83,53.2,144513.3308
2018-02-27 10:00:00,53.21,53.58,53.07,53.28,72516.9026661564,53.21,53.58,53.07,53.28,72516.9027
2018-02-27 10:30:00,53.29,53.48,52.98,52.99,373307.8198749841,53.29,53.48,52.98,52.99,373307.8199
2018-02-27 11:00:00,52.99,53.27,52.91,53.16,99891.56780201556,52.99,53.27,52.91,53.16,99891.5678
2018-02-27 11:30:00,53.16,53.23,52.72,52.83,72222.22222222222,53.16,53.23,52.72,52.83,72222.2222
2018-02-27 12:00:00,52.83,53.09,52.81,53.04,70850.87383594847,52.83,53.09,52.81,53.04,70850.8738
2018-02-27 12:30:00,53.04,53.27,53.03,53.13,48608.24084704682,53.04,53.27,53.03,53.13,48608.2408
2018-02-27 13:00:00,53.11,53.13,52.91,53.09,39483.352468427096,53.11,53.13,52.91,53.09,39483.3525
2018-02-27 13:30:00,53.12,53.27,53.05,53.07,59266.48807245823,53.12,53.27,53.05,53.07,59266.4881
2018-02-27 14:00:00,53.1,53.1,52.91,53.02,103099.88518943744,53.1,53.1,52.91,53.02,103099.8852
2018-02-27 14:30:00,53.02,53.12,52.87,53.07,102791.17234341116,53.02,53.12,52.87,53.07,102791.1723
2018-02-27 15:00:00,53.04,53.08,52.89,53.0,94950.88659267763,53.04,53.08,52.89,53.0,94950.8866
2018-02-27 15:30:00,52.99,53.02,52.67,52.69,242016.8388825105,52.99,53.02,52.67,52.69,242016.8389
2018-02-28 09:30:00,52.94,53.09,52.51,52.92,81164.6893736446,52.94,53.09,52.51,52.92,81164.6894
2018-02-28 10:00:00,52.96,53.09,52.82,53.0,157631.07539226944,52.96,53.09,52.82,53.0,157631.0754
2018-02-28 10:30:00,52.98,52.98,52.57,52.7,54387.039163158566,52.98,52.98,52.57,52.7,54387.0392
2018-02-28 11:00:00,52.66,52.71,52.4,52.45,39915.80558744738,52.66,52.71,52.4,52.45,39915.8056
2018-02-28 11:30:00,52.42,52.47,52.24,52.39,29519.071310116087,52.42,52.47,52.24,52.39,29519.0713
2018-02-28 12:00:00,52.36,52.45,52.18,52.22,61529.5318280393,52.36,52.45,52.18,52.22,61529.5318
2018-02-28 12:30:00,52.18,52.4,52.15,52.29,35065.69715524939,52.18,52.4,52.15,52.29,35065.6972
2018-02-28 13:00:00,52.32,52.5,52.32,52.44,93369.05217502233,52.32,52.5,52.32,52.44,93369.0522
2018-02-28 13:30:00,52.43,52.66,52.39,52.65,35662.71208062253,52.43,52.66,52.39,52.65,35662.7121
2018-02-28 14:00:00,52.65,52.8,52.6,52.7,107011.09835438196,52.65,52.8,52.6,52.7,107011.0984
2018-02-28 14:30:00,52.69,52.69,52.28,52.34,39030.48858272739,52.69,52.69,52.28,52.34,39030.4886
2018-02-28 15:00:00,52.33,52.46,52.16,52.23,91418.54828421993,52.33,52.46,52.16,52.23,91418.5483
2018-02-28 15:30:00,52.23,52.33,51.87,51.88,371766.8069906876,52.23,52.33,51.87,51.88,371766.807
2018-03-01 09:30:00,50.95,51.54,49.87,50.97,1403191.733639495,50.95,51.54,49.87,50.97,1403191.7336
2018-03-01 10:00:00,50.95,51.01,49.97,50.89,460853.4251817834,50.95,51.01,49.97,50.89,460853.4252
2018-03-01 10:30:00,50.88,51.06,50.45,50.53,224682.99528001025,50.88,51.06,50.45,50.53,224682.9953
2018-03-01 11:00:00,50.51,50.59,49.91,49.92,197419.31368797045,50.51,50.59,49.91,49.92,197419.3137
2018-03-01 11:30:00,49.94,50.61,49.71,50.59,166969.00114810563,49.94,50.61,49.71,50.59,166969.0011
2018-03-01 12:00:00,50.59,50.59,50.15,50.28,253917.59152953184,50.59,50.59,50.15,50.28,253917.5915
2018-03-01 12:30:00,50.26,50.28,49.67,49.87,139234.59624952162,50.26,50.28,49.67,49.87,139234.5962
2018-03-01 13:00:00,49.86,49.89,49.42,49.69,211580.55874473785,49.86,49.89,49.42,49.69,211580.5587
2018-03-01 13:30:00,49.69,49.72,49.39,49.49,319714.24926648807,49.69,49.72,49.39,49.49,319714.2493
2018-03-01 14:00:00,49.49,49.64,49.26,49.55,314142.1099630055,49.49,49.64,49.26,49.55,314142.11
2018-03-01 14:30:00,49.56,49.65,49.34,49.52,219082.79117234345,49.56,49.65,49.34,49.52,219082.7912
2018-03-01 15:00:00,49.5,49.79,49.35,49.71,228984.5643576987,49.5,49.79,49.35,49.71,228984.5644
2018-03-01 15:30:00,49.72,49.82,49.47,49.73,580705.4471233576,49.72,49.82,49.47,49.73,580705.4471
2018-03-02 09:30:00,49.39,50.11,49.04,49.64,241829.3149636433,49.39,50.11,49.04,49.64,241829.315
2018-03-02 10:00:00,49.72,49.99,49.52,49.88,267229.2384232683,49.72,49.99,49.52,49.88,267229.2384
2018-03-02 10:30:00,49.85,50.11,49.76,49.83,67143.76833779819,49.85,50.11,49.76,49.83,67143.7683
2018-03-02 11:00:00,49.82,50.4,49.81,50.37,257198.6222732492,49.82,50.4,49.81,50.37,257198.6223
2018-03-02 11:30:00,50.39,50.61,50.34,50.41,269035.5912743973,50.39,50.61,50.34,50.41,269035.5913
2018-03-02 12:00:00,50.41,50.91,50.37,50.88,171756.6016073479,50.41,50.91,50.37,50.88,171756.6016
2018-03-02 12:30:00,50.9,51.25,50.76,51.19,147583.87549432326,50.9,51.25,50.76,51.19,147583.8755
2018-03-02 13:00:00,51.17,51.21,50.93,50.99,143917.59152953184,51.17,51.21,50.93,50.99,143917.5915
2018-03-02 13:30:00,50.98,51.05,50.84,50.97,112000.2551345835,50.98,51.05,50.84,50.97,112000.2551
2018-03-02 14:00:00,50.96,51.12,50.9,51.0,103117.74461028192,50.96,51.12,50.9,51.0,103117.7446
2018-03-02 14:30:00,50.99,51.01,50.78,50.85,96526.34264574564,50.99,51.01,50.78,50.85,96526.3426
2018-03-02 15:00:00,50.84,50.92,50.76,50.92,167832.63171322874,50.84,50.92,50.76,50.92,167832.6317
2018-03-02 15:30:00,50.91,51.2,50.91,51.09,451625.2072968491,50.91,51.2,50.91,51.09,451625.2073
2018-03-05 09:30:00,50.95,51.44,50.59,51.18,121458.09414466131,50.95,51.44,50.59,51.18,121458.0941
2018-03-05 10:00:00,51.2,51.35,50.95,51.08,79540.75774971298,51.2,51.35,50.95,51.08,79540.7577
2018-03-05 10:30:00,51.06,51.44,50.93,51.41,103898.45643576988,51.06,51.44,50.93,51.41,103898.4564
2018-03-05 11:00:00,51.42,51.58,51.35,51.49,72756.72917463962,51.42,51.58,51.35,51.49,72756.7292
2018-03-05 11:30:00,51.49,51.64,51.39,51.52,77152.69804822044,51.49,51.64,51.39,51.52,77152.698
2018-03-05 12:00:00,51.51,51.78,51.48,51.69,60368.669473147085,51.51,51.78,51.48,51.69,60368.6695
2018-03-05 12:30:00,51.69,51.82,51.65,51.78,51271.84589871157,51.69,51.82,51.65,51.78,51271.8459
2018-03-05 13:00:00,51.79,51.89,51.75,51.82,40788.36586299273,51.79,51.89,51.75,51.82,40788.3659
2018-03-05 13:30:00,51.82,51.85,51.69,51.71,75583.62035973977,51.82,51.85,51.69,51.71,75583.6204
2018-03-05 14:00:00,51.73,51.77,51.46,51.64,224565.6333716036,51.73,51.77,51.46,51.64,224565.6334
2018-03-05 14:30:00,51.64,51.99,51.64,51.98,76937.10932516903,51.64,51.99,51.64,51.98,76937.1093
2018-03-05 15:00:00,51.98,52.04,51.78,51.91,107361.90840668452,51.98,52.04,51.78,51.91,107361.9084
2018-03-05 15:30:00,51.91,52.11,51.64,51.78,267319.8112004082,51.91,52.11,51.64,51.78,267319.8112
2018-03-06 09:30:00,51.88,51.96,51.11,51.24,138567.41931368798,51.88,51.96,51.11,51.24,138567.4193
2018-03-06 10:00:00,51.24,51.66,51.15,51.56,69533.10371220819,51.24,51.66,51.15,51.56,69533.1037
2018-03-06 10:30:00,51.61,51.61,51.31,51.37,67736.95624441894,51.61,51.61,51.31,51.37,67736.9562
2018-03-06 11:00:00,51.35,51.39,51.26,51.35,57097.84411276949,51.35,51.39,51.26,51.35,57097.8441
2018-03-06 11:30:00,51.38,51.39,51.26,51.38,34744.22758004848,51.38,51.39,51.26,51.38,34744.2276
2018-03-06 12:00:00,51.36,51.43,51.25,51.27,31290.98099247353,51.36,51.43,51.25,51.27,31290.981
2018-03-06 12:30:00,51.27,51.56,51.23,51.56,61400.68886337544,51.27,51.56,51.23,51.56,61400.6889
2018-03-06 13:00:00,51.58,51.63,51.49,51.6,35116.72407194795,51.58,51.63,51.49,51.6,35116.7241
2018-03-06 13:30:00,51.61,51.66,51.5,51.57,67676.99961729813,51.61,51.66,51.5,51.57,67676.9996
2018-03-06 14:00:00,51.59,51.63,51.46,51.53,42134.20079091721,51.59,51.63,51.46,51.53,42134.2008
2018-03-06 14:30:00,51.53,51.71,51.52,51.62,70577.87983161118,51.53,51.71,51.52,51.62,70577.8798
2018-03-06 15:00:00,51.61,51.76,51.58,51.74,80034.44316877153,51.61,51.76,51.58,51.74,80034.4432
2018-03-06 15:30:00,51.74,51.86,51.63,51.76,226634.7748437301,51.74,51.86,51.63,51.76,226634.7748
2018-03-07 09:30:00,51.51,52.01,51.44,51.98,218437.30067610665,51.51,52.01,51.44,51.98,218437.3007
2018-03-07 10:00:00,52.01,52.3,51.96,52.17,55297.86962622784,52.01,52.3,51.96,52.17,55297.8696
2018-03-07 10:30:00,52.12,52.37,52.04,52.19,78238.29570098227,52.12,52.37,52.04,52.19,78238.2957
2018-03-07 11:00:00,52.18,52.39,52.13,52.27,197347.87600459243,52.18,52.39,52.13,52.27,197347.876
2018-03-07 11:30:00,52.26,52.45,52.1,52.1,165665.26342645747,52.26,52.45,52.1,52.1,165665.2634
2018-03-07 12:00:00,52.12,52.27,52.07,52.21,119693.83849980864,52.12,52.27,52.07,52.21,119693.8385
2018-03-07 12:30:00,52.21,52.32,52.11,52.24,65961.2195433091,52.21,52.32,52.11,52.24,65961.2195
2018-03-07 13:00:00,52.22,52.4,52.09,52.39,93824.46740655696,52.22,52.4,52.09,52.39,93824.4674
2018-03-07 13:30:00,52.39,52.41,52.19,52.25,50026.78913126675,52.39,52.41,52.19,52.25,50026.7891
2018-03-07 14:00:00,52.26,52.31,52.1,52.21,90020.41076667943,52.26,52.31,52.1,52.21,90020.4108
2018-03-07 14:30:00,52.25,52.44,52.23,52.38,75700.98226814646,52.25,52.44,52.23,52.38,75700.9823
2018-03-07 15:00:00,52.4,52.55,52.36,52.48,129957.9027937237,52.4,52.55,52.36,52.48,129957.9028
2018-03-07 15:30:00,52.48,52.65,52.47,52.63,373182.80392907263,52.48,52.65,52.47,52.63,373182.8039
2018-03-08 09:30:00,52.69,53.09,52.06,52.75,156115.57596632224,52.69,53.09,52.06,52.75,156115.576
2018-03-08 10:00:00,52.74,52.89,52.62,52.77,101852.27707615768,52.74,52.89,52.62,52.77,101852.2771
2018-03-08 10:30:00,52.76,53.02,52.76,52.83,68480.67355530043,52.76,53.02,52.76,52.83,68480.6736
2018-03-08 11:00:00,52.83,52.9,52.75,52.89,76826.12578134966,52.83,52.9,52.75,52.89,76826.1258
2018-03-08 11:30:00,52.88,52.94,52.76,52.9,115359.10192626611,52.88,52.94,52.76,52.9,115359.1019
2018-03-08 12:00:00,52.92,52.92,52.59,52.66,54592.42250287026,52.92,52.92,52.59,52.66,54592.4225
2018-03-08 12:30:00,52.66,52.72,52.56,52.61,44774.843730067616,52.66,52.72,52.56,52.61,44774.8437
2018-03-08 13:00:00,52.6,52.65,52.44,52.47,43432.835820895525,52.6,52.65,52.44,52.47,43432.8358
2018-03-08 13:30:00,52.46,52.49,52.37,52.45,41205.510907003445,52.46,52.49,52.37,52.45,41205.5109
2018-03-08 14:00:00,52.44,52.57,52.36,52.5,54167.623421354765,52.44,52.57,52.36,52.5,54167.6234
2018-03-08 14:30:00,52.5,52.66,52.44,52.61,54518.43347365736,52.5,52.66,52.44,52.61,54518.4335
2018-03-08 15:00:00,52.62,52.67,52.52,52.52,70707.9984691925,52.62,52.67,52.52,52.52,70707.9985
2018-03-08 15:30:00,52.52,52.63,52.47,52.61,282345.9624952162,52.52,52.63,52.47,52.61,282345.9625
2018-03-09 09:30:00,52.8,53.05,52.54,52.82,64639.62240081644,52.8,53.05,52.54,52.82,64639.6224
2018-03-09 10:00:00,52.8,53.28,52.76,53.27,38835.31062635541,52.8,53.28,52.76,53.27,38835.3106
2018-03-09 10:30:00,53.29,53.58,53.23,53.57,67710.16711315219,53.29,53.58,53.23,53.57,67710.1671
2018-03-09 11:00:00,53.56,53.58,52.94,53.08,147317.2598545733,53.56,53.58,52.94,53.08,147317.2599
2018-03-09 11:30:00,53.08,53.36,53.08,53.34,33117.74461028192,53.08,53.36,53.08,53.34,33117.7446
2018-03-09 12:00:00,53.38,53.68,53.38,53.66,62761.83186630948,53.38,53.68,53.38,53.66,62761.8319
2018-03-09 12:30:00,53.63,53.78,53.57,53.71,68164.30667176936,53.63,53.78,53.57,53.71,68164.3067
2018-03-09 13:00:00,53.74,53.89,53.72,53.89,60669.72828166858,53.74,53.89,53.72,53.89,60669.7283
2018-03-09 13:30:00,53.85,53.86,53.73,53.83,71811.45554279882,53.85,53.86,53.73,53.83,71811.4555
2018-03-09 14:00:00,53.81,53.86,53.59,53.65,65550.4528638857,53.81,53.86,53.59,53.65,65550.4529
2018-03-09 14:30:00,53.66,53.87,53.63,53.8,95750.73351192757,53.66,53.87,53.63,53.8,95750.7335
2018-03-09 15:00:00,53.79,53.85,53.71,53.78,146328.61334353872,53.79,53.85,53.71,53.78,146328.6133
2018-03-09 15:30:00,53.78,53.8,53.6,53.64,233027.171833142,53.78,53.8,53.6,53.64,233027.1718
2018-03-12 09:30:00,53.6,53.9,53.19,53.28,67111.8765148616,53.6,53.9,53.19,53.28,67111.8765
2018-03-12 10:00:00,53.26,53.36,52.96,53.12,96360.50516647533,53.26,53.36,52.96,53.12,96360.5052
2018-03-12 10:30:00,53.12,53.24,52.96,53.06,175137.1348386274,53.12,53.24,52.96,53.06,175137.1348
2018-03-12 11:00:00,53.02,53.02,52.43,52.53,514893.4813113918,53.02,53.02,52.43,52.53,514893.4813
2018-03-12 11:30:00,52.59,52.65,52.44,52.58,61973.46600331675,52.59,52.65,52.44,52.58,61973.466
2018-03-12 12:00:00,52.58,52.95,52.39,52.9,85308.07500956755,52.58,52.95,52.39,52.9,85308.075
2018-03-12 12:30:00,52.94,52.98,52.82,52.9,40746.26865671642,52.94,52.98,52.82,52.9,40746.2687
2018-03-12 13:00:00,52.91,52.94,52.8,52.85,34482.71463196837,52.91,52.94,52.8,52.85,34482.7146
2018-03-12 13:30:00,52.85,53.03,52.83,53.0,167028.95777522644,52.85,53.03,52.83,53.0,167028.9578
2018-03-12 14:00:00,52.99,53.05,52.84,52.86,52072.96849087894,52.99,53.05,52.84,52.86,52072.9685
2018-03-12 14:30:00,52.86,53.11,52.83,52.98,113698.17578772805,52.86,53.11,52.83,52.98,113698.1758
2018-03-12 15:00:00,53.0,53.25,52.98,53.2,100820.25768592932,53.0,53.25,52.98,53.2,100820.2577
2018-03-12 15:30:00,53.2,53.34,53.17,53.18,158532.9761449165,53.2,53.34,53.17,53.18,158532.9761
2018-03-13 09:30:00,53.66,53.76,53.0,53.18,81806.35285112898,53.66,53.76,53.0,53.18,81806.3529
2018-03-13 10:00:00,53.14,53.49,53.03,53.39,49775.481566526345,53.14,53.49,53.03,53.39,49775.4816
2018-03-13 10:30:00,53.4,53.63,53.38,53.49,46153.84615384616,53.4,53.63,53.38,53.49,46153.8462
2018-03-13 11:00:00,53.49,53.63,53.34,53.36,47428.24339839265,53.49,53.63,53.34,53.36,47428.2434
2018-03-13 11:30:00,53.36,53.37,53.15,53.18,50465.62061487435,53.36,53.37,53.15,53.18,50465.6206
2018-03-13 12:00:00,53.16,53.23,53.14,53.17,102368.9246077306,53.16,53.23,53.14,53.17,102368.9246
2018-03-13 12:30:00,53.16,53.44,53.16,53.42,33440.48985840031,53.16,53.44,53.16,53.42,33440.4899
2018-03-13 13:00:00,53.43,53.51,53.38,53.39,27813.49661946677,53.43,53.51,53.38,53.39,27813.4966
2018-03-13 13:30:00,53.39,53.41,53.14,53.23,38728.15410128843,53.39,53.41,53.14,53.23,38728.1541
2018-03-13 14:00:00,53.2,53.31,53.15,53.16,73665.00829187396,53.2,53.31,53.15,53.16,73665.0083
2018-03-13 14:30:00,53.2,53.31,53.15,53.2,44628.141344559255,53.2,53.31,53.15,53.2,44628.1413
2018-03-13 15:00:00,53.2,53.33,53.15,53.21,77749.71297359357,53.2,53.33,53.15,53.21,77749.713
2018-03-13 15:30:00,53.23,53.41,53.19,53.35,179549.68746013523,53.23,53.41,53.19,53.35,179549.6875
2018-03-14 09:30:00,53.74,53.75,53.37,53.7,98623.5489220564,53.74,53.75,53.37,53.7,98623.5489
2018-03-14 10:00:00,53.7,53.78,53.58,53.63,53203.21469575201,53.7,53.78,53.58,53.63,53203.2147
2018-03-14 10:30:00,53.63,53.7,53.44,53.53,41705.57469064932,53.63,53.7,53.44,53.53,41705.5747
2018-03-14 11:00:00,53.5,53.57,53.31,53.4,59101.92626610537,53.5,53.57,53.31,53.4,59101.9263
2018-03-14 11:30:00,53.38,53.42,53.12,53.17,73533.61398137518,53.38,53.42,53.12,53.17,73533.614
2018-03-14 12:00:00,53.19,53.3,53.09,53.17,56462.55899987243,53.19,53.3,53.09,53.17,56462.559
2018-03-14 12:30:00,53.18,53.42,53.18,53.29,57902.79372368925,53.18,53.42,53.18,53.29,57902.7937
2018-03-14 13:00:00,53.27,53.33,53.13,53.21,124557.97933409874,53.27,53.33,53.13,53.21,124557.9793
2018-03-14 13:30:00,53.24,53.5,53.23,53.45,54346.21762979972,53.24,53.5,53.23,53.45,54346.2176
2018-03-14 14:00:00,53.48,53.49,53.23,53.3,64944.50822809032,53.48,53.49,53.23,53.3,64944.5082
2018-03-14 14:30:00,53.28,53.32,53.12,53.26,91747.67189692565,53.28,53.32,53.12,53.26,91747.6719
2018-03-14 15:00:00,53.27,53.46,53.2,53.39,115063.14580941448,53.27,53.46,53.2,53.39,115063.1458
2018-03-14 15:30:00,53.41,53.57,53.34,53.54,351616.2775864269,53.41,53.57,53.34,53.54,351616.2776
2018-03-15 09:30:00,53.42,53.59,53.17,53.35,109820.1301186376,53.42,53.59,53.17,53.35,109820.1301
2018-03-15 10:00:00,53.34,53.52,53.31,53.46,37631.07539226942,53.34,53.52,53.31,53.46,37631.0754
2018-03-15 10:30:00,53.47,53.5,53.31,53.33,62400.81643066718,53.47,53.5,53.31,53.33,62400.8164
2018-03-15 11:00:00,53.31,53.42,53.27,53.4,62917.46396224009,53.31,53.42,53.27,53.4,62917.464
2018-03-15 11:30:00,53.38,53.43,53.15,53.2,129460.39035591276,53.38,53.43,53.15,53.2,129460.3904
2018-03-15 12:00:00,53.2,53.22,53.09,53.16,192374.02729940045,53.2,53.22,53.09,53.16,192374.0273
2018-03-15 12:30:00,53.17,53.2,53.02,53.16,184880.7245822172,53.17,53.2,53.02,53.16,184880.7246
2018-03-15 13:00:00,53.16,53.31,53.15,53.24,39874.98405408853,53.16,53.31,53.15,53.24,39874.9841
2018-03-15 13:30:00,53.23,53.28,53.12,53.17,68701.36497002169,53.23,53.28,53.12,53.17,68701.365
2018-03-15 14:00:00,53.17,53.25,53.15,53.15,78132.41484883276,53.17,53.25,53.15,53.15,78132.4148
2018-03-15 14:30:00,53.15,53.22,53.13,53.21,181701.7476718969,53.15,53.22,53.13,53.21,181701.7477
2018-03-15 15:00:00,53.2,53.31,53.15,53.28,90049.7512437811,53.2,53.31,53.15,53.28,90049.7512
2018-03-15 15:30:00,53.28,53.35,53.18,53.31,267426.9677254752,53.28,53.35,53.18,53.31,267426.9677
2018-03-16 09:30:00,53.49,53.61,53.13,53.21,407688.48067355534,53.49,53.61,53.13,53.21,407688.4807
2018-03-16 10:00:00,53.21,53.42,53.15,53.4,79630.05485393545,53.21,53.42,53.15,53.4,79630.0549
2018-03-16 10:30:00,53.38,53.64,53.34,53.63,42621.50784538844,53.38,53.64,53.34,53.63,42621.5078
2018-03-16 11:00:00,53.61,53.79,53.54,53.79,41715.78007398903,53.61,53.79,53.54,53.79,41715.7801
2018-03-16 11:30:00,53.79,53.81,53.69,53.7,26318.407960199005,53.79,53.81,53.69,53.7,26318.408
2018-03-16 12:00:00,53.7,53.72,53.56,53.7,32029.595611685167,53.7,53.72,53.56,53.7,32029.5956
2018-03-16 12:30:00,53.7,53.76,53.63,53.72,31570.35336139813,53.7,53.76,53.63,53.72,31570.3534
2018-03-16 13:00:00,53.73,53.79,53.62,53.63,23523.408598035465,53.73,53.79,53.62,53.63,23523.4086
2018-03-16 13:30:00,53.58,53.7,53.58,53.6,54501.84972573032,53.58,53.7,53.58,53.6,54501.8497
2018-03-16 14:00:00,53.6,53.61,53.48,53.49,38177.063400944,53.6,53.61,53.48,53.49,38177.0634
2018-03-16 14:30:00,53.48,53.49,53.34,53.34,25385.89105753285,53.48,53.49,53.34,53.34,25385.8911
2018-03-16 15:00:00,53.33,53.41,53.33,53.37,42833.269549687466,53.33,53.41,53.33,53.37,42833.2695
2018-03-16 15:30:00,53.39,53.54,53.33,53.33,414379.3851256538,53.39,53.54,53.33,53.33,414379.3851
2018-03-19 09:30:00,53.27,53.34,52.83,53.25,203764.51077943607,53.27,53.34,52.83,53.25,203764.5108
2018-03-19 10:00:00,53.23,53.64,53.05,53.06,305120.5510907004,53.23,53.64,53.05,53.06,305120.5511
2018-03-19 10:30:00,53.09,53.2,52.91,53.07,456440.87256027554,53.09,53.2,52.91,53.07,456440.8726
2018-03-19 11:00:00,53.07,53.09,52.56,52.69,178865.92677637454,53.07,53.09,52.56,52.69,178865.9268
2018-03-19 11:30:00,52.69,52.92,52.54,52.83,504611.5575966322,52.69,52.92,52.54,52.83,504611.5576
2018-03-19 12:00:00,52.83,52.94,52.29,52.29,272261.7680826636,52.83,52.94,52.29,52.29,272261.7681
2018-03-19 12:30:00,52.29,52.53,52.24,52.4,117097.8441127695,52.29,52.53,52.24,52.4,117097.8441
2018-03-19 13:00:00,52.43,52.54,52.34,52.42,142135.47646383467,52.43,52.54,52.34,52.42,142135.4765
2018-03-19 13:30:00,52.46,52.73,52.36,52.69,269494.8335246843,52.46,52.73,52.36,52.69,269494.8335
2018-03-19 14:00:00,52.63,53.15,52.42,52.55,550405.6639877536,52.63,53.15,52.42,52.55,550405.664
2018-03-19 14:30:00,52.55,52.96,52.54,52.9,207787.9831611175,52.55,52.96,52.54,52.9,207787.9832
2018-03-19 15:00:00,52.91,53.08,52.83,53.02,180252.58323765788,52.91,53.08,52.83,53.02,180252.5832
2018-03-19 15:30:00,53.01,53.23,52.99,53.18,606892.4607730578,53.01,53.23,52.99,53.18,606892.4608
2018-03-20 09:30:00,53.31,53.78,52.25,52.29,187483.0973338436,53.31,53.78,52.25,52.29,187483.0973
2018-03-20 10:00:00,52.29,52.29,51.99,52.14,229697.66551856103,52.29,52.29,51.99,52.14,229697.6655
2018-03-20 10:30:00,52.15,52.19,51.82,51.89,272368.9246077306,52.15,52.19,51.82,51.89,272368.9246
2018-03-20 11:00:00,51.87,51.87,51.59,51.6,247132.28728154104,51.87,51.87,51.59,51.6,247132.2873
2018-03-20 11:30:00,51.61,51.64,51.38,51.51,121302.46204873073,51.61,51.64,51.38,51.51,121302.462
2018-03-20 12:00:00,51.5,51.53,51.38,51.49,73301.44151039673,51.5,51.53,51.38,51.49,73301.4415
2018-03-20 12:30:00,51.49,51.82,51.37,51.41,161418.54828421993,51.49,51.82,51.37,51.41,161418.5483
2018-03-20 13:00:00,51.41,51.42,51.13,51.19,83938.00229621126,51.41,51.42,51.13,51.19,83938.0023
2018-03-20 13:30:00,51.18,51.27,51.01,51.25,82723.56167878557,51.18,51.27,51.01,51.25,82723.5617
2018-03-20 14:00:00,51.25,51.58,51.24,51.43,141315.21877790536,51.25,51.58,51.24,51.43,141315.2188
2018-03-20 14:30:00,51.42,51.54,51.35,51.44,143565.50580431178,51.42,51.54,51.35,51.44,143565.5058
2018-03-20 15:00:00,51.44,51.51,51.27,51.4,169827.78415614238,51.44,51.51,51.27,51.4,169827.7842
2018-03-20 15:30:00,51.39,51.55,51.29,51.53,573386.9115958669,51.39,51.55,51.29,51.53,573386.9116
2018-03-21 09:30:00,51.44,51.99,51.34,51.76,86537.82370200282,51.44,51.99,51.34,51.76,86537.8237
2018-03-21 10:00:00,51.69,51.82,51.63,51.78,35601.47978058426,51.69,51.82,51.63,51.78,35601.4798
2018-03-21 10:30:00,51.77,51.96,51.67,51.95,28905.47263681592,51.77,51.96,51.67,51.95,28905.4726
2018-03-21 11:00:00,51.96,52.01,51.82,51.85,56045.41395586172,51.96,52.01,51.82,51.85,56045.414
2018-03-21 11:30:00,51.85,51.92,51.76,51.86,29328.99604541396,51.85,51.92,51.76,51.86,29328.996
2018-03-21 12:00:00,51.87,51.87,51.64,51.82,44559.2550070162,51.87,51.87,51.64,51.82,44559.255
2018-03-21 12:30:00,51.84,51.92,51.67,51.74,31719.607092741426,51.84,51.92,51.67,51.74,31719.6071
2018-03-21 13:00:00,51.74,51.74,51.62,51.66,28455.160096951146,51.74,51.74,51.62,51.66,28455.1601
2018-03-21 13:30:00,51.65,51.69,51.5,51.55,26632.223497895146,51.65,51.69,51.5,51.55,26632.2235
2018-03-21 14:00:00,51.56,51.81,51.35,51.45,79834.16252072969,51.56,51.81,51.35,51.45,79834.1625
2018-03-21 14:30:00,51.43,51.43,51.1,51.24,49966.83250414594,51.43,51.43,51.1,51.24,49966.8325
2018-03-21 15:00:00,51.25,51.65,51.25,51.53,77071.05498150275,51.25,51.65,51.25,51.53,77071.055
2018-03-21 15:30:00,51.53,51.67,51.48,51.48,272423.77854318154,51.53,51.67,51.48,51.48,272423.7785
2018-03-22 09:30:00,51.27,51.71,51.14,51.42,91422.37530297232,51.27,51.71,51.14,51.42,91422.3753
2018-03-22 10:00:00,51.42,51.89,51.42,51.78,27435.89743589744,51.42,51.89,51.42,51.78,27435.8974
2018-03-22 10:30:00,51.76,51.78,51.41,51.46,88109.45273631842,51.76,51.78,51.41,51.46,88109.4527
2018-03-22 11:00:00,51.45,51.67,51.41,51.56,254014.5426712591,51.45,51.67,51.41,51.56,254014.5427
2018-03-22 11:30:00,51.6,51.84,51.5,51.75,66937.10932516903,51.6,51.84,51.5,51.75,66937.1093
2018-03-22 12:00:00,51.77,52.1,51.69,52.08,79515.24429136369,51.77,52.1,51.69,52.08,79515.2443
2018-03-22 12:30:00,52.05,52.15,51.93,51.96,39951.52442913637,52.05,52.15,51.93,51.96,39951.5244
2018-03-22 13:00:00,51.95,52.18,51.89,52.18,68101.79869881363,51.95,52.18,51.89,52.18,68101.7987
2018-03-22 13:30:00,52.18,52.19,51.88,51.95,100884.04133180252,52.18,52.19,51.88,51.95,100884.0413
2018-03-22 14:00:00,51.94,52.04,51.87,52.0,127816.0479653017,51.94,52.04,51.87,52.0,127816.048
2018-03-22 14:30:00,51.97,52.04,51.92,52.0,123227.45248118383,51.97,52.04,51.92,52.0,123227.4525
2018-03-22 15:00:00,51.98,52.03,51.82,51.89,302996.5556831229,51.98,52.03,51.82,51.89,302996.5557
2018-03-22 15:30:00,51.9,51.92,51.64,51.69,1086903.941829315,51.9,51.92,51.64,51.69,1086903.9418
2018-03-23 09:30:00,51.75,52.39,51.75,52.07,105589.99872432707,51.75,52.39,51.75,52.07,105589.9987
2018-03-23 10:00:00,52.06,52.06,51.71,51.85,89654.29263936727,52.06,52.06,51.71,51.85,89654.2926
2018-03-23 10:30:00,51.85,51.88,51.6,51.85,77624.69702768211,51.85,51.88,51.6,51.85,77624.697
2018-03-23 11:00:00,51.84,51.97,51.67,51.85,130551.09070034444,51.84,51.97,51.67,51.85,130551.0907
2018-03-23 11:30:00,51.83,51.9,51.51,51.51,153124.12297486924,51.83,51.9,51.51,51.51,153124.123
2018-03-23 12:00:00,51.53,51.84,51.52,51.78,83740.27299400434,51.53,51.84,51.52,51.78,83740.273
2018-03-23 12:30:00,51.76,51.84,51.67,51.68,87397.62724837352,51.76,51.84,51.67,51.68,87397.6272
2018-03-23 13:00:00,51.67,51.89,51.65,51.78,40683.76068376069,51.67,51.89,51.65,51.78,40683.7607
2018-03-23 13:30:00,51.82,51.92,51.51,51.55,69780.5842581962,51.82,51.92,51.51,51.55,69780.5843
2018-03-23 14:00:00,51.56,51.59,51.28,51.3,58207.679550963134,51.56,51.59,51.28,51.3,58207.6796
2018-03-23 14:30:00,51.29,51.38,50.91,50.94,143200.6633499171,51.29,51.38,50.91,50.94,143200.6633
2018-03-23 15:00:00,50.9,50.99,50.73,50.86,178452.60875111623,50.9,50.99,50.73,50.86,178452.6088
2018-03-23 15:30:00,50.85,50.89,50.6,50.63,425924.2250287026,50.85,50.89,50.6,50.63,425924.225
2018-03-26 09:30:00,51.42,51.76,51.02,51.09,150640.3878045669,51.42,51.76,51.02,51.09,150640.3878
2018-03-26 10:00:00,51.13,51.17,50.78,50.91,88114.55542798826,51.13,51.17,50.78,50.91,88114.5554
2018-03-26 10:30:00,50.89,51.06,50.83,50.96,120112.25921673684,50.89,51.06,50.83,50.96,120112.2592
2018-03-26 11:00:00,50.95,51.01,50.4,50.54,168557.21393034825,50.95,51.01,50.4,50.54,168557.2139
2018-03-26 11:30:00,50.48,50.87,50.48,50.64,103659.90560020412,50.48,50.87,50.48,50.64,103659.9056
2018-03-26 12:00:00,50.65,51.01,50.46,51.01,90862.35489220564,50.65,51.01,50.46,51.01,90862.3549
2018-03-26 12:30:00,51.02,51.06,50.77,50.91,129785.68694986608,51.02,51.06,50.77,50.91,129785.6869
2018-03-26 13:00:00,50.92,51.01,50.84,50.84,69948.97308330145,50.92,51.01,50.84,50.84,69948.9731
2018-03-26 13:30:00,50.84,51.01,50.74,50.8,73722.41357315985,50.84,51.01,50.74,50.8,73722.4136
2018-03-26 14:00:00,50.8,51.25,50.8,51.13,79410.63911213166,50.8,51.25,50.8,51.13,79410.6391
2018-03-26 14:30:00,51.15,51.28,51.11,51.2,156338.81872687844,51.15,51.28,51.11,51.2,156338.8187
2018-03-26 15:00:00,51.18,51.27,51.17,51.27,101843.34736573543,51.18,51.27,51.17,51.27,101843.3474
2018-03-26 15:30:00,51.27,51.46,51.27,51.38,233606.32733767063,51.27,51.46,51.27,51.38,233606.3273
2018-03-27 09:30:00,51.68,51.74,50.82,50.98,151680.06123230004,51.68,51.74,50.82,50.98,151680.0612
2018-03-27 10:00:00,51.0,51.32,51.0,51.32,157860.69651741293,51.0,51.32,51.0,51.32,157860.6965
2018-03-27 10:30:00,51.31,51.42,51.02,51.24,229908.15154994265,51.31,51.42,51.02,51.24,229908.1515
2018-03-27 11:00:00,51.24,51.38,51.19,51.24,62626.6105370583,51.24,51.38,51.19,51.24,62626.6105
2018-03-27 11:30:00,51.25,51.68,51.25,51.63,41199.132542416126,51.25,51.68,51.25,51.63,41199.1325
2018-03-27 12:00:00,51.61,51.86,51.6,51.69,48120.93379257558,51.61,51.86,51.6,51.69,48120.9338
2018-03-27 12:30:00,51.68,51.72,51.52,51.64,26457.45630820257,51.68,51.72,51.52,51.64,26457.4563
2018-03-27 13:00:00,51.69,51.86,51.67,51.67,66016.07347876005,51.69,51.86,51.67,51.67,66016.0735
2018-03-27 13:30:00,51.68,51.68,51.35,51.43,34489.092996555686,51.68,51.68,51.35,51.43,34489.093
2018-03-27 14:00:00,51.42,51.55,51.31,51.39,38677.127184589874,51.42,51.55,51.31,51.39,38677.1272
2018-03-27 14:30:00,51.4,51.55,51.32,51.35,131748.9475698431,51.4,51.55,51.32,51.35,131748.9476
2018-03-27 15:00:00,51.35,51.37,51.01,51.06,103400.94399795892,51.35,51.37,51.01,51.06,103400.944
2018-03-27 15:30:00,51.09,51.11,50.74,51.02,245563.2095930604,51.09,51.11,50.74,51.02,245563.2096
2018-03-28 09:30:00,51.18,52.33,51.01,52.31,202292.3842326828,51.18,52.33,51.01,52.31,202292.3842
2018-03-28 10:00:00,52.31,52.44,51.79,52.09,181664.75315729048,52.31,52.44,51.79,52.09,181664.7532
2018-03-28 10:30:00,52.14,52.18,51.72,51.88,324575.8387549432,52.14,52.18,51.72,51.88,324575.8388
2018-03-28 11:00:00,51.93,52.29,51.61,51.61,93343.53871667304,51.93,52.29,51.61,51.61,93343.5387
2018-03-28 11:30:00,51.6,51.86,51.49,51.63,59355.7851766807,51.6,51.86,51.49,51.63,59355.7852
2018-03-28 12:00:00,51.67,52.17,51.61,51.92,121963.26061997704,51.67,52.17,51.61,51.92,121963.2606
2018-03-28 12:30:00,51.92,52.07,51.78,51.81,51370.0727133563,51.92,52.07,51.78,51.81,51370.0727
2018-03-28 13:00:00,51.78,52.02,51.69,51.98,71933.92014287537,51.78,52.02,51.69,51.98,71933.9201
2018-03-28 13:30:00,51.99,52.09,51.88,51.93,51211.88927159077,51.99,52.09,51.88,51.93,51211.8893
2018-03-28 14:00:00,51.94,52.11,51.82,51.93,63665.008291873964,51.94,52.11,51.82,51.93,63665.0083
2018-03-28 14:30:00,51.92,52.15,51.85,51.92,93871.66730450312,51.92,52.15,51.85,51.92,93871.6673
2018-03-28 15:00:00,51.91,52.01,51.76,51.93,126007.1437683378,51.91,52.01,51.76,51.93,126007.1438
2018-03-28 15:30:00,51.93,52.15,51.88,51.96,346865.67164179106,51.93,52.15,51.88,51.96,346865.6716
2018-03-29 09:30:00,52.25,52.76,52.11,52.44,111014.15996938384,52.25,52.76,52.11,52.44,111014.16
2018-03-29 10:00:00,52.43,52.77,52.39,52.52,178791.93774716163,52.43,52.77,52.39,52.52,178791.9377
2018-03-29 10:30:00,52.5,52.82,52.43,52.63,128198.74984054088,52.5,52.82,52.43,52.63,128198.7498
2018-03-29 11:00:00,52.66,52.88,52.65,52.74,68559.76527618319,52.66,52.88,52.65,52.74,68559.7653
2018-03-29 11:30:00,52.76,52.96,52.68,52.96,65237.91299910703,52.76,52.96,52.68,52.96,65237.913
2018-03-29 12:00:00,52.95,53.07,52.77,52.86,90473.27465237911,52.95,53.07,52.77,52.86,90473.2747
2018-03-29 12:30:00,52.85,52.88,52.72,52.8,75347.62087000893,52.85,52.88,52.72,52.8,75347.6209
2018-03-29 13:00:00,52.8,52.83,52.7,52.76,36707.48820002552,52.8,52.83,52.7,52.76,36707.4882
2018-03-29 13:30:00,52.73,52.94,52.7,52.9,44489.092996555686,52.73,52.94,52.7,52.9,44489.093
2018-03-29 14:00:00,52.85,52.97,52.77,52.89,48915.67802015563,52.85,52.97,52.77,52.89,48915.678
2018-03-29 14:30:00,52.91,53.04,52.87,52.91,57591.52953182804,52.91,53.04,52.87,52.91,57591.5295
2018-03-29 15:00:00,52.89,53.0,52.77,52.83,95772.41995152444,52.89,53.0,52.77,52.83,95772.42
2018-03-29 15:30:00,52.81,52.94,52.67,52.67,246471.48871029468,52.81,52.94,52.67,52.67,246471.4887
2018-04-02 09:30:00,52.47,53.05,52.14,52.29,167196.07092741423,52.47,53.05,52.14,52.29,167196.0709
2018-04-02 10:00:00,52.26,52.4,52.1,52.29,146895.01211889272,52.26,52.4,52.1,52.29,146895.0121
2018-04-02 10:30:00,52.28,52.28,51.97,52.03,87680.82663605052,52.28,52.28,51.97,52.03,87680.8266
2018-04-02 11:00:00,52.04,52.04,51.65,51.94,85216.22655951015,52.04,52.04,51.65,51.94,85216.2266
2018-04-02 11:30:00,51.93,51.94,51.46,51.66,62816.68580176043,51.93,51.94,51.46,51.66,62816.6858
2018-04-02 12:00:00,51.61,51.66,51.39,51.55,74094.91006505932,51.61,51.66,51.39,51.55,74094.9101
2018-04-02 12:30:00,51.56,51.78,51.53,51.75,91990.0497512438,51.56,51.78,51.53,51.75,91990.0498
2018-04-02 13:00:00,51.75,51.79,51.49,51.49,97938.51256537825,51.75,51.79,51.49,51.49,97938.5126
2018-04-02 13:30:00,51.52,51.57,51.31,51.33,105055.49177190968,51.52,51.57,51.31,51.33,105055.4918
2018-04-02 14:00:00,51.31,51.44,51.18,51.3,138220.43628013777,51.31,51.44,51.18,51.3,138220.4363
2018-04-02 14:30:00,51.29,51.52,51.25,51.41,136971.55249394057,51.29,51.52,51.25,51.41,136971.5525
2018-04-02 15:00:00,51.42,51.47,51.2,51.24,154033.67776502104,51.42,51.47,51.2,51.24,154033.6778
2018-04-02 15:30:00,51.24,51.71,51.19,51.62,355855.3386911596,51.24,51.71,51.19,51.62,355855.3387
2018-04-03 09:30:00,51.81,52.44,51.67,51.79,87782.88046944764,51.81,52.44,51.67,51.79,87782.8805
2018-04-03 10:00:00,51.77,51.77,51.06,51.22,70806.22528383722,51.77,51.77,51.06,51.22,70806.2253
2018-04-03 10:30:00,51.22,51.96,51.21,51.93,50600.84194412553,51.22,51.96,51.21,51.93,50600.8419
2018-04-03 11:00:00,51.97,52.12,51.84,51.93,41002.67891312668,51.97,52.12,51.84,51.93,41002.6789
2018-04-03 11:30:00,51.92,51.95,51.67,51.67,38480.673555300426,51.92,51.95,51.67,51.67,38480.6736
2018-04-03 12:00:00,51.71,51.9,51.68,51.72,34572.01173619084,51.71,51.9,51.68,51.72,34572.0117
2018-04-03 12:30:00,51.7,51.75,51.56,51.58,31884.168899094275,51.7,51.75,51.56,51.58,31884.1689
2018-04-03 13:00:00,51.59,51.75,51.52,51.71,29636.43321852277,51.59,51.75,51.52,51.71,29636.4332
2018-04-03 13:30:00,51.71,51.77,51.58,51.77,26652.634264574564,51.71,51.77,51.58,51.77,26652.6343
2018-04-03 14:00:00,51.75,51.76,51.59,51.67,37673.17259854574,51.75,51.76,51.59,51.67,37673.1726
2018-04-03 14:30:00,51.65,51.93,51.6,51.9,38672.02449292002,51.65,51.93,51.6,51.9,38672.0245
2018-04-03 15:00:00,51.9,52.41,51.86,52.38,64463.57953820641,51.9,52.41,51.86,52.38,64463.5795
2018-04-03 15:30:00,52.4,52.45,52.29,52.42,280750.0956754688,52.4,52.45,52.29,52.42,280750.0957
2018-04-04 09:30:00,52.4,52.87,52.37,52.74,319164.43423906114,52.4,52.87,52.37,52.74,319164.4342
2018-04-04 10:00:00,52.71,52.98,52.52,52.85,169258.83403495344,52.71,52.98,52.52,52.85,169258.834
2018-04-04 10:30:00,52.86,53.45,52.82,53.42,167525.19454011993,52.86,53.45,52.82,53.42,167525.1945
2018-04-04 11:00:00,53.41,53.5,53.22,53.45,133727.5162648297,53.41,53.5,53.22,53.45,133727.5163
2018-04-04 11:30:00,53.44,53.64,53.4,53.52,130173.4915167751,53.44,53.64,53.4,53.52,130173.4915
2018-04-04 12:00:00,53.51,53.98,53.49,53.92,104927.92448016327,53.51,53.98,53.49,53.92,104927.9245
2018-04-04 12:30:00,53.94,54.32,53.84,54.29,113971.16979206532,53.94,54.32,53.84,54.29,113971.1698
2018-04-04 13:00:00,54.29,54.33,53.79,53.83,72974.86924352596,54.29,54.33,53.79,53.83,72974.8692
2018-04-04 13:30:00,53.83,53.95,53.49,53.52,63756.85674193137,53.83,53.95,53.49,53.52,63756.8567
2018-04-04 14:00:00,53.53,53.81,53.53,53.71,72774.58859548412,53.53,53.81,53.53,53.71,72774.5886
2018-04-04 14:30:00,53.71,54.03,53.63,54.01,74263.29889016456,53.71,54.03,53.63,54.01,74263.2989
2018-04-04 15:00:00,54.0,54.05,53.7,54.0,198146.4472509249,54.0,54.05,53.7,54.0,198146.4473
2018-04-04 15:30:00,53.98,53.98,53.69,53.71,400338.053323128,53.98,53.98,53.69,53.71,400338.0533
2018-04-05 09:30:00,53.89,53.89,52.85,53.42,155073.3511927542,53.89,53.89,52.85,53.42,155073.3512
2018-04-05 10:00:00,53.41,53.43,53.09,53.38,150813.879321342,53.41,53.43,53.09,53.38,150813.8793
2018-04-05 10:30:00,53.4,53.4,53.16,53.24,118587.8300803674,53.4,53.4,53.16,53.24,118587.8301
2018-04-05 11:00:00,53.26,53.68,53.24,53.53,108739.6351575456,53.26,53.68,53.24,53.53,108739.6352
2018-04-05 11:30:00,53.54,53.63,53.41,53.45,64089.80737338946,53.54,53.63,53.41,53.45,64089.8074
2018-04-05 12:00:00,53.47,53.47,53.23,53.31,52990.17731853553,53.47,53.47,53.23,53.31,52990.1773
2018-04-05 12:30:00,53.31,53.32,53.17,53.22,53240.20921035847,53.31,53.32,53.17,53.22,53240.2092
2018-04-05 13:00:00,53.23,53.38,53.15,53.2,44816.940936343926,53.23,53.38,53.15,53.2,44816.9409
2018-04-05 13:30:00,53.19,53.26,52.98,53.18,58272.7388697538,53.19,53.26,52.98,53.18,58272.7389
2018-04-05 14:00:00,53.19,53.29,53.11,53.13,64707.23306544202,53.19,53.29,53.11,53.13,64707.2331
2018-04-05 14:30:00,53.15,53.3,53.14,53.23,86776.37453756857,53.15,53.3,53.14,53.23,86776.3745
2018-04-05 15:00:00,53.23,53.33,53.12,53.16,100389.08023982652,53.23,53.33,53.12,53.16,100389.0802
2018-04-05 15:30:00,53.16,53.28,53.02,53.15,261787.21775736703,53.16,53.28,53.02,53.15,261787.2178
2018-04-06 09:30:00,52.81,53.2,52.73,52.87,53990.30488582728,52.81,53.2,52.73,52.87,53990.3049
2018-04-06 10:00:00,52.87,53.01,52.68,52.86,62846.0262788621,52.87,53.01,52.68,52.86,62846.0263
2018-04-06 10:30:00,52.85,52.95,52.52,52.54,84144.66130884041,52.85,52.95,52.52,52.54,84144.6613
2018-04-06 11:00:00,52.53,52.53,52.3,52.46,42292.38423268274,52.53,52.53,52.3,52.46,42292.3842
2018-04-06 11:30:00,52.46,52.66,52.44,52.58,35317.0047199898,52.46,52.66,52.44,52.58,35317.0047
2018-04-06 12:00:00,52.58,52.58,52.25,52.29,33935.450950376326,52.58,52.58,52.25,52.29,33935.451
2018-04-06 12:30:00,52.29,52.76,52.26,52.74,44082.15333588468,52.29,52.76,52.26,52.74,44082.1533
2018-04-06 13:00:00,52.75,52.75,52.52,52.69,46521.239954075776,52.75,52.75,52.52,52.69,46521.24
2018-04-06 13:30:00,52.67,52.76,52.3,52.3,73477.48437300677,52.67,52.76,52.3,52.3,73477.4844
2018-04-06 14:00:00,52.29,52.33,52.15,52.18,61944.12552621508,52.29,52.33,52.15,52.18,61944.1255
2018-04-06 14:30:00,52.18,52.26,51.95,52.04,108274.01454267128,52.18,52.26,51.95,52.04,108274.0145
2018-04-06 15:00:00,52.03,52.2,51.94,52.11,85769.86860568951,52.03,52.2,51.94,52.11,85769.8686
2018-04-06 15:30:00,52.11,52.55,52.09,52.36,343653.5272356168,52.11,52.55,52.09,52.36,343653.5272
2018-04-09 09:30:00,52.53,52.74,52.04,52.44,58304.6306926904,52.53,52.74,52.04,52.44,58304.6307
2018-04-09 10:00:00,52.38,52.67,52.38,52.61,71039.67342773313,52.38,52.67,52.38,52.61,71039.6734
2018-04-09 10:30:00,52.65,52.9,52.63,52.78,36442.14823319301,52.65,52.9,52.63,52.78,36442.1482
2018-04-09 11:00:00,52.76,53.02,52.7,52.82,64806.73555300421,52.76,53.02,52.7,52.82,64806.7356
2018-04-09 11:30:00,52.82,53.14,52.82,53.05,41350.93761959434,52.82,53.14,52.82,53.05,41350.9376
2018-04-09 12:00:00,53.04,53.22,53.02,53.1,27960.19900497513,53.04,53.22,53.02,53.1,27960.199
2018-04-09 12:30:00,53.09,53.25,53.07,53.12,41160.86235489221,53.09,53.25,53.07,53.12,41160.8624
2018-04-09 13:00:00,53.12,53.21,53.1,53.15,42094.65493047583,53.12,53.21,53.1,53.15,42094.6549
2018-04-09 13:30:00,53.13,53.26,53.02,53.22,73041.2042352341,53.13,53.26,53.02,53.22,73041.2042
2018-04-09 14:00:00,53.22,53.22,52.93,52.97,33791.299910702895,53.22,53.22,52.93,52.97,33791.2999
2018-04-09 14:30:00,52.94,53.04,52.91,52.98,59367.26623293788,52.94,53.04,52.91,52.98,59367.2662
2018-04-09 15:00:00,52.98,53.15,52.77,52.92,91190.20283199388,52.98,53.15,52.77,52.92,91190.2028
2018-04-09 15:30:00,52.9,52.92,52.38,52.42,255120.55109070035,52.9,52.92,52.38,52.42,255120.5511
2018-04-10 09:30:00,52.91,53.79,52.91,53.72,273247.86324786325,52.91,53.79,52.91,53.72,273247.8632
2018-04-10 10:00:00,53.72,54.3,53.52,54.24,248543.18152825616,53.72,54.3,53.52,54.24,248543.1815
2018-04-10 10:30:00,54.25,54.5,54.19,54.39,95781.34966194668,54.25,54.5,54.19,54.39,95781.3497
2018-04-10 11:00:00,54.41,54.96,54.4,54.83,262223.4978951397,54.41,54.96,54.4,54.83,262223.4979
2018-04-10 11:30:00,54.85,55.24,54.66,54.89,292453.1190202832,54.85,55.24,54.66,54.89,292453.119
2018-04-10 12:00:00,54.88,55.0,54.74,54.82,165743.07947442276,54.88,55.0,54.74,54.82,165743.0795
2018-04-10 12:30:00,54.79,55.36,54.78,55.26,162493.94055364205,54.79,55.36,54.78,55.26,162493.9406
2018-04-10 13:00:00,55.28,55.51,55.17,55.3,165749.45783901008,55.28,55.51,55.17,55.3,165749.4578
2018-04-10 13:30:00,55.29,55.38,54.83,55.01,234552.8766424289,55.29,55.38,54.83,55.01,234552.8766
2018-04-10 14:00:00,55.01,55.01,54.49,54.49,123537.44100012755,55.01,55.01,54.49,54.49,123537.441
2018-04-10 14:30:00,54.49,54.57,54.23,54.37,110042.09720627632,54.49,54.57,54.23,54.37,110042.0972
2018-04-10 15:00:00,54.37,54.49,54.21,54.39,124882.00025513458,54.37,54.49,54.21,54.39,124882.0003
2018-04-10 15:30:00,54.39,54.48,54.2,54.36,433514.4788876132,54.39,54.48,54.2,54.36,433514.4789
2018-04-11 09:30:00,53.74,54.29,53.67,54.27,71136.6245694604,53.74,54.29,53.67,54.27,71136.6246
2018-04-11 10:00:00,54.32,54.32,53.95,54.07,45257.048092868994,54.32,54.32,53.95,54.07,45257.0481
2018-04-11 10:30:00,54.07,54.12,53.87,53.87,49447.633626738105,54.07,54.12,53.87,53.87,49447.6336
2018-04-11 11:00:00,53.85,54.25,53.81,54.17,42664.88072458222,53.85,54.25,53.81,54.17,42664.8807
2018-04-11 11:30:00,54.15,54.29,54.11,54.27,32217.11953055237,54.15,54.29,54.11,54.27,32217.1195
2018-04-11 12:00:00,54.29,54.46,54.27,54.29,29803.546370710552,54.29,54.46,54.27,54.29,29803.5464
2018-04-11 12:30:00,54.29,54.29,54.13,54.16,23194.284985329763,54.29,54.29,54.13,54.16,23194.285
2018-04-11 13:00:00,54.17,54.22,54.1,54.14,33259.34430412042,54.17,54.22,54.1,54.14,33259.3443
2018-04-11 13:30:00,54.14,54.28,54.0,54.23,35019.77293022069,54.14,54.28,54.0,54.23,35019.7729
2018-04-11 14:00:00,54.21,54.34,54.02,54.23,62354.89220563848,54.21,54.34,54.02,54.23,62354.8922
2018-04-11 14:30:00,54.23,54.41,54.1,54.16,51507.84538844241,54.23,54.41,54.1,54.16,51507.8454
2018-04-11 15:00:00,54.17,54.22,53.96,54.1,89641.53591019263,54.17,54.22,53.96,54.1,89641.5359
2018-04-11 15:30:00,54.1,54.31,54.1,54.14,241747.67189692563,54.1,54.31,54.1,54.14,241747.6719
2018-04-12 09:30:00,54.37,54.43,53.64,54.09,163518.30590636563,54.37,54.43,53.64,54.09,163518.3059
2018-04-12 10:00:00,54.1,54.45,54.03,54.44,60304.88582727389,54.1,54.45,54.03,54.44,60304.8858
2018-04-12 10:30:00,54.43,54.58,54.26,54.44,85711.18765148617,54.43,54.58,54.26,54.44,85711.1877
2018-04-12 11:00:00,54.44,54.79,54.41,54.78,89173.36394948336,54.44,54.79,54.41,54.78,89173.3639
2018-04-12 11:30:00,54.77,54.83,54.68,54.79,187865.7992090828,54.77,54.83,54.68,54.79,187865.7992
2018-04-12 12:00:00,54.78,54.82,54.67,54.74,101424.92664880725,54.78,54.82,54.67,54.74,101424.9266
2018-04-12 12:30:00,54.74,54.82,54.71,54.75,49922.1839520347,54.74,54.82,54.71,54.75,49922.184
2018-04-12 13:00:00,54.77,54.79,54.63,54.65,152828.16685801762,54.77,54.79,54.63,54.65,152828.1669
2018-04-12 13:30:00,54.64,54.83,54.63,54.73,91655.82344686822,54.64,54.83,54.63,54.73,91655.8234
2018-04-12 14:00:00,54.75,54.79,54.66,54.76,139499.93621635414,54.75,54.79,54.66,54.76,139499.9362
2018-04-12 14:30:00,54.78,54.79,54.59,54.79,191893.0986095165,54.78,54.79,54.59,54.79,191893.0986
2018-04-12 15:00:00,54.76,54.82,54.69,54.75,127721.64816940937,54.76,54.82,54.69,54.75,127721.6482
2018-04-12 15:30:00,54.75,54.8,54.63,54.66,345702.2579410639,54.75,54.8,54.63,54.66,345702.2579
2018-04-13 09:30:00,54.86,55.02,54.54,54.58,140412.04235234085,54.86,55.02,54.54,54.58,140412.0424
2018-04-13 10:00:00,54.58,54.58,53.83,53.85,96511.03457073608,54.58,54.58,53.83,53.85,96511.0346
2018-04-13 10:30:00,53.85,54.0,53.72,53.8,73233.83084577115,53.85,54.0,53.72,53.8,73233.8308
2018-04-13 11:00:00,53.75,54.0,53.66,53.84,96424.28881234852,53.75,54.0,53.66,53.84,96424.2888
2018-04-13 11:30:00,53.83,53.95,53.81,53.93,41165.96504656207,53.83,53.95,53.81,53.93,41165.965
2018-04-13 12:00:00,53.91,54.07,53.86,54.02,36835.05549177191,53.91,54.07,53.86,54.02,36835.0555
2018-04-13 12:30:00,54.0,54.15,53.95,54.14,37057.02257941064,54.0,54.15,53.95,54.14,37057.0226
2018-04-13 13:00:00,54.13,54.39,54.13,54.36,23392.01428753668,54.13,54.39,54.13,54.36,23392.0143
2018-04-13 13:30:00,54.37,54.4,54.19,54.19,43287.40910830463,54.37,54.4,54.19,54.19,43287.4091
2018-04-13 14:00:00,54.19,54.19,54.04,54.12,30306.161500191352,54.19,54.19,54.04,54.12,30306.1615
2018-04-13 14:30:00,54.1,54.23,53.96,54.0,48758.77025130757,54.1,54.23,53.96,54.0,48758.7703
2018-04-13 15:00:00,54.0,54.0,53.81,53.85,67507.33511927542,54.0,54.0,53.81,53.85,67507.3351
2018-04-13 15:30:00,53.84,54.17,53.82,54.08,192698.0482204363,53.84,54.17,53.82,54.08,192698.0482
2018-04-16 09:30:00,54.3,54.61,53.94,54.42,182999.10702895772,54.3,54.61,53.94,54.42,182999.107
2018-04-16 10:00:00,54.43,54.48,54.29,54.44,31349.661946676875,54.43,54.48,54.29,54.44,31349.6619
2018-04-16 10:30:00,54.43,54.55,54.32,54.48,49240.97461410894,54.43,54.55,54.32,54.48,49240.9746
2018-04-16 11:00:00,54.49,54.68,54.46,54.56,46280.13777267509,54.49,54.68,54.46,54.56,46280.1378
2018-04-16 11:30:00,54.51,54.54,54.39,54.53,43366.5008291874,54.51,54.54,54.39,54.53,43366.5008
2018-04-16 12:00:00,54.53,54.57,54.44,54.44,17716.54547773951,54.53,54.57,54.44,54.44,17716.5455
2018-04-16 12:30:00,54.47,54.6,54.41,54.53,38415.61423650976,54.47,54.6,54.41,54.53,38415.6142
2018-04-16 13:00:00,54.54,55.55,54.54,55.37,366197.21903303993,54.54,55.55,54.54,55.37,366197.219
2018-04-16 13:30:00,55.37,55.44,55.17,55.32,120552.3663732619,55.37,55.44,55.17,55.32,120552.3664
2018-04-16 14:00:00,55.3,55.33,55.03,55.05,96276.3107539227,55.3,55.33,55.03,55.05,96276.3108
2018-04-16 14:30:00,55.05,55.18,54.95,55.02,70686.31202959562,55.05,55.18,54.95,55.02,70686.312
2018-04-16 15:00:00,55.04,55.12,54.84,54.9,73014.41510396735,55.04,55.12,54.84,54.9,73014.4151
2018-04-16 15:30:00,54.9,54.97,54.82,54.82,161047.32746523793,54.9,54.97,54.82,54.82,161047.3275
2018-04-17 09:30:00,55.19,55.52,54.72,55.12,103443.04120423524,55.19,55.52,54.72,55.12,103443.0412
2018-04-17 10:00:00,55.14,55.34,55.1,55.31,46383.46727898967,55.14,55.34,55.1,55.31,46383.4673
2018-04-17 10:30:00,55.28,55.48,55.28,55.35,50154.356423013145,55.28,55.48,55.28,55.35,50154.3564
2018-04-17 11:00:00,55.34,55.46,55.33,55.45,50456.6909044521,55.34,55.46,55.33,55.45,50456.6909
2018-04-17 11:30:00,55.45,55.62,55.41,55.51,32112.51435132032,55.45,55.62,55.41,55.51,32112.5144
2018-04-17 12:00:00,55.52,55.66,55.51,55.58,36533.996683250414,55.52,55.66,55.51,55.58,36533.9967
2018-04-17 12:30:00,55.59,55.68,55.49,55.6,56097.71654547774,55.59,55.68,55.49,55.6,56097.7165
2018-04-17 13:00:00,55.58,55.81,55.58,55.73,53328.23064166348,55.58,55.81,55.58,55.73,53328.2306
2018-04-17 13:30:00,55.74,55.81,55.68,55.74,28341.62520729685,55.74,55.81,55.68,55.74,28341.6252
2018-04-17 14:00:00,55.73,55.77,55.43,55.49,44791.42747799464,55.73,55.77,55.43,55.49,44791.4275
2018-04-17 14:30:00,55.48,55.66,55.48,55.55,45230.258961602245,55.48,55.66,55.48,55.55,45230.259
2018-04-17 15:00:00,55.55,55.77,55.55,55.69,51981.12004082154,55.55,55.77,55.55,55.69,51981.12
2018-04-17 15:30:00,55.69,55.74,55.66,55.67,173823.1917336395,55.69,55.74,55.66,55.67,173823.1917
2018-04-18 09:30:00,55.7,55.7,55.18,55.47,126059.44635795384,55.7,55.7,55.18,55.47,126059.4464
2018-04-18 10:00:00,55.42,55.51,55.34,55.45,73487.68975634647,55.42,55.51,55.34,55.45,73487.6898
2018-04-18 10:30:00,55.45,55.63,55.4,55.53,49178.46664115321,55.45,55.63,55.4,55.53,49178.4666
2018-04-18 11:00:00,55.52,55.75,55.52,55.74,44949.610919760176,55.52,55.75,55.52,55.74,44949.6109
2018-04-18 11:30:00,55.74,55.88,55.67,55.7,44975.12437810945,55.74,55.88,55.67,55.7,44975.1244
2018-04-18 12:00:00,55.7,55.77,55.7,55.76,24588.595484117872,55.7,55.77,55.7,55.76,24588.5955
2018-04-18 12:30:00,55.76,55.77,55.7,55.72,40324.02092103585,55.76,55.77,55.7,55.72,40324.0209
2018-04-18 13:00:00,55.71,55.79,55.69,55.71,39170.812603648425,55.71,55.79,55.69,55.71,39170.8126
2018-04-18 13:30:00,55.71,55.74,55.7,55.71,39306.033932899605,55.71,55.74,55.7,55.71,39306.0339
2018-04-18 14:00:00,55.7,55.93,55.7,55.85,49910.702895777526,55.7,55.93,55.7,55.85,49910.7029
2018-04-18 14:30:00,55.86,55.86,55.69,55.7,67517.54050261513,55.86,55.86,55.69,55.7,67517.5405
2018-04-18 15:00:00,55.7,55.76,55.68,55.68,73633.11646893737,55.7,55.76,55.68,55.68,73633.1165
2018-04-18 15:30:00,55.7,55.71,55.55,55.61,256781.47722923843,55.7,55.71,55.55,55.61,256781.4772
2018-04-19 09:30:00,55.4,55.58,54.76,55.16,143363.94948335248,55.4,55.58,54.76,55.16,143363.9495
2018-04-19 10:00:00,55.11,55.11,54.91,54.98,69400.43372879195,55.11,55.11,54.91,54.98,69400.4337
2018-04-19 10:30:00,54.99,55.14,54.79,54.81,49542.03342263044,54.99,55.14,54.79,54.81,49542.0334
2018-04-19 11:00:00,54.83,54.94,54.68,54.9,52289.83288684781,54.83,54.94,54.68,54.9,52289.8329
2018-04-19 11:30:00,54.92,54.92,54.56,54.58,43698.175787728025,54.92,54.92,54.56,54.58,43698.1758
2018-04-19 12:00:00,54.58,54.64,54.25,54.36,83665.00829187396,54.58,54.64,54.25,54.36,83665.0083
2018-04-19 12:30:00,54.38,54.6,54.33,54.43,70612.3230003827,54.38,54.6,54.33,54.43,70612.323
2018-04-19 13:00:00,54.43,54.54,54.41,54.44,58719.22439086618,54.43,54.54,54.41,54.44,58719.2244
2018-04-19 13:30:00,54.43,54.64,54.43,54.59,38147.72292384233,54.43,54.64,54.43,54.59,38147.7229
2018-04-19 14:00:00,54.6,54.64,54.45,54.55,54305.39609644088,54.6,54.64,54.45,54.55,54305.3961
2018-04-19 14:30:00,54.55,54.66,54.52,54.63,56875.87702513076,54.55,54.66,54.52,54.63,56875.877
2018-04-19 15:00:00,54.62,54.64,54.48,54.48,103672.66232937876,54.62,54.64,54.48,54.48,103672.6623
2018-04-19 15:30:00,54.48,54.8,54.48,54.68,201875.23918867204,54.48,54.8,54.48,54.68,201875.2392
2018-04-20 09:30:00,54.78,54.78,54.25,54.4,167685.92932772037,54.78,54.78,54.25,54.4,167685.9293
2018-04-20 10:00:00,54.4,54.43,54.22,54.25,94300.29340477102,54.4,54.43,54.22,54.25,94300.2934
2018-04-20 10:30:00,54.25,54.39,54.17,54.35,77369.56244418932,54.25,54.39,54.17,54.35,77369.5624
2018-04-20 11:00:00,54.32,54.34,54.1,54.18,46040.31126419186,54.32,54.34,54.1,54.18,46040.3113
2018-04-20 11:30:00,54.18,54.37,54.18,54.31,60450.31253986478,54.18,54.37,54.18,54.31,60450.3125
2018-04-20 12:00:00,54.31,54.31,54.12,54.18,44963.64332185228,54.31,54.31,54.12,54.18,44963.6433
2018-04-20 12:30:00,54.17,54.24,54.11,54.2,55246.84270952928,54.17,54.24,54.11,54.2,55246.8427
2018-04-20 13:00:00,54.19,54.21,54.09,54.2,35695.8795764766,54.19,54.21,54.09,54.2,35695.8796
2018-04-20 13:30:00,54.21,54.32,54.14,54.18,78344.17655313178,54.21,54.32,54.14,54.18,78344.1766
2018-04-20 14:00:00,54.18,54.2,54.07,54.15,46198.4947059574,54.18,54.2,54.07,54.15,46198.4947
2018-04-20 14:30:00,54.17,54.18,53.92,53.93,108941.19147850492,54.17,54.18,53.92,53.93,108941.1915
2018-04-20 15:00:00,53.93,53.97,53.81,53.96,77221.58438576349,53.93,53.97,53.81,53.96,77221.5844
2018-04-20 15:30:00,53.96,54.16,53.94,54.14,200230.89679806097,53.96,54.16,53.94,54.14,200230.8968
2018-04-23 09:30:00,56.46,57.22,55.84,56.93,428063.52851128974,56.46,57.22,55.84,56.93,428063.5285
2018-04-23 10:00:00,56.94,56.96,56.62,56.83,236272.4837351703,56.94,56.96,56.62,56.83,236272.4837
2018-04-23 10:30:00,56.86,57.4,56.86,57.34,320206.6590126292,56.86,57.4,56.86,57.34,320206.659
2018-04-23 11:00:00,57.33,57.52,57.19,57.38,177766.2967215206,57.33,57.52,57.19,57.38,177766.2967
2018-04-23 11:30:00,57.38,57.52,57.22,57.44,199711.69792065315,57.38,57.52,57.22,57.44,199711.6979
2018-04-23 12:00:00,57.44,58.09,57.41,58.04,337994.64217374666,57.44,58.09,57.41,58.04,337994.6422
2018-04-23 12:30:00,58.05,58.13,58.0,58.06,150872.56027554534,58.05,58.13,58.0,58.06,150872.5603
2018-04-23 13:00:00,58.06,58.15,57.89,57.93,103791.2999107029,58.06,58.15,57.89,57.93,103791.2999
2018-04-23 13:30:00,57.93,57.99,57.7,57.73,210132.66998341627,57.93,57.99,57.7,57.73,210132.67
2018-04-23 14:00:00,57.73,57.77,57.3,57.44,277730.5778798316,57.73,57.77,57.3,57.44,277730.5779
2018-04-23 14:30:00,57.41,57.66,57.37,57.54,205639.7499681082,57.41,57.66,57.37,57.54,205639.75
2018-04-23 15:00:00,57.53,57.87,57.49,57.85,302444.189309861,57.53,57.87,57.49,57.85,302444.1893
2018-04-23 15:30:00,57.85,57.95,57.65,57.84,848893.9915805588,57.85,57.95,57.65,57.84,848893.9916
2018-04-24 09:30:00,57.01,57.66,56.85,57.08,380105.8808521495,57.01,57.66,56.85,57.08,380105.8809
2018-04-24 10:00:00,57.09,57.89,57.08,57.88,221006.50593187907,57.09,57.89,57.08,57.88,221006.5059
2018-04-24 10:30:00,57.89,58.46,57.8,58.43,202789.8966704937,57.89,58.46,57.8,58.43,202789.8967
2018-04-24 11:00:00,58.45,58.57,58.11,58.5,222684.0158183442,58.45,58.57,58.11,58.5,222684.0158
2018-04-24 11:30:00,58.53,58.7,58.38,58.65,158016.32861334353,58.53,58.7,58.38,58.65,158016.3286
2018-04-24 12:00:00,58.63,58.7,58.46,58.52,277239.443806608,58.63,58.7,58.46,58.52,277239.4438
2018-04-24 12:30:00,58.51,58.53,57.99,58.15,337271.3356295446,58.51,58.53,57.99,58.15,337271.3356
2018-04-24 13:00:00,58.14,58.4,57.99,58.4,161072.8409235872,58.14,58.4,57.99,58.4,161072.8409
2018-04-24 13:30:00,58.38,58.42,57.99,58.02,373853.8078836586,58.38,58.42,57.99,58.02,373853.8079
2018-04-24 14:00:00,58.02,58.06,57.56,57.62,361870.1364970022,58.02,58.06,57.56,57.62,361870.1365
2018-04-24 14:30:00,57.62,57.88,57.57,57.87,183923.9698941192,57.62,57.88,57.57,57.87,183923.9699
2018-04-24 15:00:00,57.88,58.14,57.85,58.01,262324.2760556193,57.88,58.14,57.85,58.01,262324.2761
2018-04-24 15:30:00,58.0,58.08,57.8,57.88,641748.9475698431,58.0,58.08,57.8,57.88,641748.9476
2018-04-25 09:30:00,57.73,57.85,56.83,57.37,195487.94489093,57.73,57.85,56.83,57.37,195487.9449
2018-04-25 10:00:00,57.37,57.76,57.32,57.63,118515.11672407197,57.37,57.76,57.32,57.63,118515.1167
2018-04-25 10:30:00,57.62,57.88,57.56,57.59,193585.9165709912,57.62,57.88,57.56,57.59,193585.9166
2018-04-25 11:00:00,57.58,57.9,57.52,57.88,170649.31751498918,57.58,57.9,57.52,57.88,170649.3175
2018-04-25 11:30:00,57.88,57.99,57.8,57.87,96535.27235616789,57.88,57.99,57.8,57.87,96535.2724
2018-04-25 12:00:00,57.91,58.12,57.8,57.9,102800.1020538334,57.91,58.12,57.8,57.9,102800.1021
2018-04-25 12:30:00,57.91,57.99,57.85,57.85,104876.89756346474,57.91,57.99,57.85,57.85,104876.8976
2018-04-25 13:00:00,57.86,58.1,57.86,58.1,86546.75341242505,57.86,58.1,57.86,58.1,86546.7534
2018-04-25 13:30:00,58.12,58.28,58.06,58.14,65796.65773695624,58.12,58.28,58.06,58.14,65796.6577
2018-04-25 14:00:00,58.15,58.16,57.96,58.0,67592.80520474551,58.15,58.16,57.96,58.0,67592.8052
2018-04-25 14:30:00,58.0,58.25,57.98,58.24,79641.53591019263,58.0,58.25,57.98,58.24,79641.5359
2018-04-25 15:00:00,58.24,58.42,58.2,58.39,129483.3524684271,58.24,58.42,58.2,58.39,129483.3525
2018-04-25 15:30:00,58.4,58.43,58.2,58.4,380512.82051282056,58.4,58.43,58.2,58.4,380512.8205
2018-04-26 09:30:00,58.34,59.37,58.05,59.3,171239.954075775,58.34,59.37,58.05,59.3,171239.9541
2018-04-26 10:00:00,59.29,59.3,58.96,59.03,80218.14006888634,59.29,59.3,58.96,59.03,80218.1401
2018-04-26 10:30:00,58.98,59.07,58.82,59.07,102440.36229110855,58.98,59.07,58.82,59.07,102440.3623
2018-04-26 11:00:00,59.08,59.17,58.88,59.17,133986.4778670749,59.08,59.17,58.88,59.17,133986.4779
2018-04-26 11:30:00,59.15,59.21,59.02,59.15,85277.45885954841,59.15,59.21,59.02,59.15,85277.4589
2018-04-26 12:00:00,59.15,59.37,59.08,59.26,94450.82280903176,59.15,59.37,59.08,59.26,94450.8228
2018-04-26 12:30:00,59.25,59.33,59.09,59.1,74804.18420716928,59.25,59.33,59.09,59.1,74804.1842
2018-04-26 13:00:00,59.1,59.17,59.02,59.11,50887.86835055492,59.1,59.17,59.02,59.11,50887.8684
2018-04-26 13:30:00,59.1,59.41,59.06,59.32,50514.09618573798,59.1,59.41,59.06,59.32,50514.0962
2018-04-26 14:00:00,59.3,59.57,59.28,59.57,90146.70238550835,59.3,59.57,59.28,59.57,90146.7024
2018-04-26 14:30:00,59.57,59.79,59.56,59.79,145253.2210741166,59.57,59.79,59.56,59.79,145253.2211
2018-04-26 15:00:00,59.78,59.85,59.75,59.84,119432.32555172854,59.78,59.85,59.75,59.84,119432.3256
2018-04-26 15:30:00,59.83,59.87,59.68,59.77,347747.16162775864,59.83,59.87,59.68,59.77,347747.1616
2018-04-27 09:30:00,59.99,60.16,59.62,59.68,162083.17387421866,59.99,60.16,59.62,59.68,162083.1739
2018-04-27 10:00:00,59.68,60.19,59.65,59.96,89792.06531445337,59.68,60.19,59.65,59.96,89792.0653
2018-04-27 10:30:00,59.94,60.02,59.71,59.96,111113.66245694604,59.94,60.02,59.71,59.96,111113.6625
2018-04-27 11:00:00,59.97,60.1,59.91,59.96,110349.53437938514,59.97,60.1,59.91,59.96,110349.5344
2018-04-27 11:30:00,59.95,59.99,59.6,59.6,147446.10281923716,59.95,59.99,59.6,59.6,147446.1028
2018-04-27 12:00:00,59.62,59.8,59.6,59.76,91472.1265467534,59.62,59.8,59.6,59.76,91472.1265
2018-04-27 12:30:00,59.76,59.96,59.73,59.93,105939.5331037122,59.76,59.96,59.73,59.93,105939.5331
2018-04-27 13:00:00,59.94,60.1,59.91,59.94,60335.50197729303,59.94,60.1,59.91,59.94,60335.502
2018-04-27 13:30:00,59.94,59.97,59.84,59.87,77053.19556065825,59.94,59.97,59.84,59.87,77053.1956
2018-04-27 14:00:00,59.86,59.98,59.81,59.95,67142.49266488073,59.86,59.98,59.81,59.95,67142.4927
2018-04-27 14:30:00,59.94,60.02,59.91,60.01,64463.57953820641,59.94,60.02,59.91,60.01,64463.5795
2018-04-27 15:00:00,60.02,60.3,60.01,60.12,137100.3954586044,60.02,60.3,60.01,60.12,137100.3955
2018-04-27 15:30:00,60.12,60.27,60.1,60.2,241937.74716162772,60.12,60.27,60.1,60.2,241937.7472
2018-04-30 09:30:00,60.38,60.45,59.85,59.88,85244.29136369436,60.38,60.45,59.85,59.88,85244.2914
2018-04-30 10:00:00,59.86,60.03,59.76,60.0,114925.37313432836,59.86,60.03,59.76,60.0,114925.3731
2018-04-30 10:30:00,60.01,60.16,59.87,59.88,123486.41408342902,60.01,60.16,59.87,59.88,123486.4141
2018-04-30 11:00:00,59.88,59.94,59.78,59.88,87062.1252710805,59.88,59.94,59.78,59.88,87062.1253
2018-04-30 11:30:00,59.88,59.94,59.7,59.79,84537.56856741932,59.88,59.94,59.7,59.79,84537.5686
2018-04-30 12:00:00,59.76,59.83,59.76,59.81,92555.17285368031,59.76,59.83,59.76,59.81,92555.1729
2018-04-30 12:30:00,59.8,59.92,59.77,59.81,87813.49661946678,59.8,59.92,59.77,59.81,87813.4966
2018-04-30 13:00:00,59.81,59.85,59.77,59.83,48696.26227835183,59.81,59.85,59.77,59.83,48696.2623
2018-04-30 13:30:00,59.84,59.94,59.8,59.9,50584.2581961985,59.84,59.94,59.8,59.9,50584.2582
2018-04-30 14:00:00,59.89,59.91,59.6,59.7,85633.37160352086,59.89,59.91,59.6,59.7,85633.3716
2018-04-30 14:30:00,59.68,59.71,59.58,59.69,85240.46434494197,59.68,59.71,59.58,59.69,85240.4643
2018-04-30 15:00:00,59.69,59.72,59.42,59.45,129550.96313305268,59.69,59.72,59.42,59.45,129550.9631
2018-04-30 15:30:00,59.44,59.73,59.44,59.58,402893.2261768083,59.44,59.73,59.44,59.58,402893.2262
2018-05-01 09:30:00,59.41,59.44,58.93,59.29,121699.196326062,59.41,59.44,58.93,59.29,121699.1963
2018-05-01 10:00:00,59.29,59.51,59.26,59.39,103552.74907513714,59.29,59.51,59.26,59.39,103552.7491
2018-05-01 10:30:00,59.38,59.41,59.07,59.11,133682.86771271846,59.38,59.41,59.07,59.11,133682.8677
2018-05-01 11:00:00,59.1,59.26,59.03,59.11,67553.25934430413,59.1,59.26,59.03,59.11,67553.2593
2018-05-01 11:30:00,59.1,59.52,59.08,59.41,57897.69103201939,59.1,59.52,59.08,59.41,57897.691
2018-05-01 12:00:00,59.43,59.75,59.43,59.73,79654.29263936727,59.43,59.75,59.43,59.73,79654.2926
2018-05-01 12:30:00,59.73,59.77,59.59,59.77,97271.33562954458,59.73,59.77,59.59,59.77,97271.3356
2018-05-01 13:00:00,59.76,59.81,59.59,59.65,104557.97933409874,59.76,59.81,59.59,59.65,104557.9793
2018-05-01 13:30:00,59.62,59.98,59.59,59.98,38447.50605944636,59.62,59.98,59.59,59.98,38447.5061
2018-05-01 14:00:00,59.97,60.13,59.94,60.08,65442.02066590127,59.97,60.13,59.94,60.08,65442.0207
2018-05-01 14:30:00,60.06,60.38,60.05,60.27,138001.02053833398,60.06,60.38,60.05,60.27,138001.0205
2018-05-01 15:00:00,60.27,60.31,59.99,60.13,142398.26508483227,60.27,60.31,59.99,60.13,142398.2651
2018-05-01 15:30:00,60.13,60.28,59.95,60.26,290812.60364842456,60.13,60.28,59.95,60.26,290812.6036
2018-05-02 09:30:00,59.89,60.42,59.19,60.35,479693.8384998087,59.89,60.42,59.19,60.35,479693.8385
2018-05-02 10:00:00,60.38,60.42,60.13,60.21,143133.0526852915,60.38,60.42,60.13,60.21,143133.0527
2018-05-02 10:30:00,60.2,60.37,60.18,60.35,85689.50121188928,60.2,60.37,60.18,60.35,85689.5012
2018-05-02 11:00:00,60.34,60.45,60.24,60.24,111410.89424671516,60.34,60.45,60.24,60.24,111410.8942
2018-05-02 11:30:00,60.23,60.25,59.65,59.94,205598.9284347493,60.23,60.25,59.65,59.94,205598.9284
2018-05-02 12:00:00,59.92,60.21,59.78,60.02,104860.3138155377,59.92,60.21,59.78,60.02,104860.3138
2018-05-02 12:30:00,60.03,60.05,59.8,59.91,66477.867074882,60.03,60.05,59.8,59.91,66477.8671
2018-05-02 13:00:00,59.92,60.13,59.87,60.07,75829.82523281031,59.92,60.13,59.87,60.07,75829.8252
2018-05-02 13:30:00,60.08,60.12,59.98,60.06,45277.45885954842,60.08,60.12,59.98,60.06,45277.4589
2018-05-02 14:00:00,60.09,60.42,60.06,60.16,146969.00114810563,60.09,60.42,60.06,60.16,146969.0011
2018-05-02 14:30:00,60.15,60.34,60.13,60.21,158066.07985712463,60.15,60.34,60.13,60.21,158066.0799
2018-05-02 15:00:00,60.2,60.26,59.97,60.14,160853.4251817834,60.2,60.26,59.97,60.14,160853.4252
2018-05-02 15:30:00,60.13,60.16,59.9,60.05,532921.2909809925,60.13,60.16,59.9,60.05,532921.291
2018-05-03 09:30:00,59.62,59.62,58.86,59.19,358692.4352595995,59.62,59.62,58.86,59.19,358692.4353
2018-05-03 10:00:00,59.18,59.26,58.31,58.35,277063.400943998,59.18,59.26,58.31,58.35,277063.4009
2018-05-03 10:30:00,58.36,58.38,57.83,58.27,172510.5243015691,58.36,58.38,57.83,58.27,172510.5243
2018-05-03 11:00:00,58.27,58.64,58.17,58.46,132041.07666794234,58.27,58.64,58.17,58.46,132041.0767
2018-05-03 11:30:00,58.47,58.75,58.46,58.64,113242.7605561934,58.47,58.75,58.46,58.64,113242.7606
2018-05-03 12:00:00,58.63,58.74,58.49,58.51,105602.75545350173,58.63,58.74,58.49,58.51,105602.7555
2018-05-03 12:30:00,58.5,59.08,58.5,59.03,80224.51843347366,58.5,59.08,58.5,59.03,80224.5184
2018-05-03 13:00:00,59.03,59.03,58.76,58.8,70248.75621890547,59.03,59.03,58.76,58.8,70248.7562
2018-05-03 13:30:00,58.82,59.05,58.79,58.86,61954.3309095548,58.82,59.05,58.79,58.86,61954.3309
2018-05-03 14:00:00,58.88,59.01,58.82,58.95,99589.2333205766,58.88,59.01,58.82,58.95,99589.2333
2018-05-03 14:30:00,58.94,59.05,58.82,58.89,83472.3816813369,58.94,59.05,58.82,58.89,83472.3817
2018-05-03 15:00:00,58.91,58.96,58.77,58.78,110521.75022324277,58.91,58.96,58.77,58.78,110521.7502
2018-05-03 15:30:00,58.79,58.83,58.62,58.81,433351.1927541778,58.79,58.83,58.62,58.81,433351.1928
2018-05-04 09:30:00,58.53,58.71,57.98,58.57,237660.4158693711,58.53,58.71,57.98,58.57,237660.4159
2018-05-04 10:00:00,58.57,58.99,58.44,58.98,100123.740272994,58.57,58.99,58.44,58.98,100123.7403
2018-05-04 10:30:00,58.95,59.42,58.91,59.15,83702.00280648042,58.95,59.42,58.91,59.15,83702.0028
2018-05-04 11:00:00,59.18,59.26,59.01,59.16,41797.42314070673,59.18,59.26,59.01,59.16,41797.4231
2018-05-04 11:30:00,59.18,59.28,59.0,59.01,54126.80188799592,59.18,59.28,59.0,59.01,54126.8019
2018-05-04 12:00:00,59.04,59.15,58.96,59.11,44591.1468299528,59.04,59.15,58.96,59.11,44591.1468
2018-05-04 12:30:00,59.12,59.18,59.03,59.08,50599.56627120807,59.12,59.18,59.03,59.08,50599.5663
2018-05-04 13:00:00,59.07,59.25,59.03,59.15,56674.320704171456,59.07,59.25,59.03,59.15,56674.3207
2018-05-04 13:30:00,59.14,59.18,58.96,58.96,69159.33154739125,59.14,59.18,58.96,58.96,69159.3315
2018-05-04 14:00:00,58.95,59.4,58.93,59.38,86351.57545605308,58.95,59.4,58.93,59.38,86351.5755
2018-05-04 14:30:00,59.38,59.44,59.27,59.33,77957.6476591402,59.38,59.44,59.27,59.33,77957.6477
2018-05-04 15:00:00,59.33,59.43,59.29,59.36,84347.4933027172,59.33,59.43,59.29,59.36,84347.4933
2018-05-04 15:30:00,59.36,59.4,59.07,59.22,422999.1070289578,59.36,59.4,59.07,59.22,422999.107
2018-05-07 09:30:00,59.47,60.34,59.47,60.13,251680.06123230004,59.47,60.34,59.47,60.13,251680.0612
2018-05-07 10:00:00,60.12,60.12,59.65,59.72,170316.36688353107,60.12,60.12,59.65,59.72,170316.3669
2018-05-07 10:30:00,59.73,59.79,59.36,59.65,160293.4047710167,59.73,59.79,59.36,59.65,160293.4048
2018-05-07 11:00:00,59.67,59.93,59.65,59.89,137419.31368797045,59.67,59.93,59.65,59.89,137419.3137
2018-05-07 11:30:00,59.91,59.91,59.59,59.69,128872.30514096186,59.91,59.91,59.59,59.69,128872.3051
2018-05-07 12:00:00,59.69,59.96,59.68,59.8,105797.93340987372,59.69,59.96,59.68,59.8,105797.9334
2018-05-07 12:30:00,59.78,59.78,59.6,59.63,76364.33218522771,59.78,59.78,59.6,59.63,76364.3322
2018-05-07 13:00:00,59.65,59.83,59.62,59.8,94732.7465237913,59.65,59.83,59.62,59.8,94732.7465
2018-05-07 13:30:00,59.8,59.83,59.64,59.66,75628.268911851,59.8,59.83,59.64,59.66,75628.2689
2018-05-07 14:00:00,59.65,60.0,59.62,59.92,214708.5087383595,59.65,60.0,59.62,59.92,214708.5087
2018-05-07 14:30:00,59.91,59.94,59.66,59.68,204878.1732363822,59.91,59.94,59.66,59.68,204878.1732
2018-05-07 15:00:00,59.68,59.74,59.53,59.58,206282.68911851,59.68,59.74,59.53,59.58,206282.6891
2018-05-07 15:30:00,59.58,59.89,59.52,59.79,397817.3236382192,59.58,59.89,59.52,59.79,397817.3236
2018-05-08 09:30:00,58.89,59.44,57.75,58.75,442981.2476081133,58.89,59.44,57.75,58.75,442981.2476
2018-05-08 10:00:00,58.73,59.21,58.41,58.45,404612.8332695497,58.73,59.21,58.41,58.45,404612.8333
2018-05-08 10:30:00,58.42,58.55,57.8,58.02,276132.15971424925,58.42,58.55,57.8,58.02,276132.1597
2018-05-08 11:00:00,58.02,58.64,58.02,58.13,189608.36841433856,58.02,58.64,58.02,58.13,189608.3684
2018-05-08 11:30:00,58.12,58.12,57.26,57.33,175736.70110983544,58.12,58.12,57.26,57.33,175736.7011
2018-05-08 12:00:00,57.31,57.33,56.77,56.89,337662.967215206,57.31,57.33,56.77,56.89,337662.9672
2018-05-08 12:30:00,56.9,56.96,56.11,56.17,279553.5144788876,56.9,56.96,56.11,56.17,279553.5145
2018-05-08 13:00:00,56.17,56.82,56.15,56.18,301090.7003444317,56.17,56.82,56.15,56.18,301090.7003
2018-05-08 13:30:00,56.19,56.88,56.18,56.77,246454.90496236767,56.19,56.88,56.18,56.77,246454.905
2018-05-08 14:00:00,56.79,56.9,56.42,56.62,263847.4295190713,56.79,56.9,56.42,56.62,263847.4295
2018-05-08 14:30:00,56.63,56.75,56.39,56.64,344327.0825360378,56.63,56.75,56.39,56.64,344327.0825
2018-05-08 15:00:00,56.64,56.65,55.86,55.95,327771.3994131905,56.64,56.65,55.86,55.95,327771.3994
2018-05-08 15:30:00,55.94,56.11,55.62,55.72,816211.2514351321,55.94,56.11,55.62,55.72,816211.2514
2018-05-09 09:30:00,55.56,55.61,54.5,55.4,453738.9973210869,55.56,55.61,54.5,55.4,453738.9973
2018-05-09 10:00:00,55.4,56.17,55.18,55.73,210413.3180252584,55.4,56.17,55.18,55.73,210413.318
2018-05-09 10:30:00,55.74,55.77,55.26,55.59,145007.01620104606,55.74,55.77,55.26,55.59,145007.0162
2018-05-09 11:00:00,55.6,56.02,55.43,55.93,93756.85674193138,55.6,56.02,55.43,55.93,93756.8567
2018-05-09 11:30:00,55.9,55.92,55.81,55.91,85883.4034953438,55.9,55.92,55.81,55.91,85883.4035
2018-05-09 12:00:00,55.91,56.13,55.88,56.13,104620.48730705449,55.91,56.13,55.88,56.13,104620.4873
2018-05-09 12:30:00,56.14,56.49,56.13,56.39,87757.36701109837,56.14,56.49,56.13,56.39,87757.367
2018-05-09 13:00:00,56.39,56.49,56.34,56.46,71196.5811965812,56.39,56.49,56.34,56.46,71196.5812
2018-05-09 13:30:00,56.46,56.64,56.46,56.64,92386.78402857509,56.46,56.64,56.46,56.64,92386.784
2018-05-09 14:00:00,56.64,56.75,56.58,56.67,104631.96836331164,56.64,56.75,56.58,56.67,104631.9684
2018-05-09 14:30:00,56.67,56.68,56.46,56.47,78916.9536930731,56.67,56.68,56.46,56.47,78916.9537
2018-05-09 15:00:00,56.46,56.53,56.37,56.37,110408.21533358848,56.46,56.53,56.37,56.37,110408.2153
2018-05-09 15:30:00,56.36,56.39,56.06,56.11,312806.48041842075,56.36,56.39,56.06,56.11,312806.4804
2018-05-10 09:30:00,56.46,56.87,56.39,56.61,95140.96185737978,56.46,56.87,56.39,56.61,95140.9619
2018-05-10 10:00:00,56.65,57.08,56.5,57.01,155595.10141599693,56.65,57.08,56.5,57.01,155595.1014
2018-05-10 10:30:00,57.03,57.15,56.93,57.01,68712.84602627887,57.03,57.15,56.93,57.01,68712.846
2018-05-10 11:00:00,57.0,57.03,56.83,56.93,84036.22911085599,57.0,57.03,56.83,56.93,84036.2291
2018-05-10 11:30:00,56.95,57.05,56.85,57.02,81917.33639494833,56.95,57.05,56.85,57.02,81917.3364
2018-05-10 12:00:00,57.03,57.2,56.9,57.2,38267.63617808394,57.03,57.2,56.9,57.2,38267.6362
2018-05-10 12:30:00,57.2,57.22,57.03,57.03,48456.43576986861,57.2,57.22,57.03,57.03,48456.4358
2018-05-10 13:00:00,57.03,57.13,56.97,56.99,54180.3801505294,57.03,57.13,56.97,56.99,54180.3802
2018-05-10 13:30:00,56.98,57.01,56.86,56.88,53344.81438959051,56.98,57.01,56.86,56.88,53344.8144
2018-05-10 14:00:00,56.87,56.93,56.77,56.81,56600.33167495854,56.87,56.93,56.77,56.81,56600.3317
2018-05-10 14:30:00,56.82,56.93,56.72,56.88,82106.135986733,56.82,56.93,56.72,56.88,82106.136
2018-05-10 15:00:00,56.88,56.93,56.78,56.82,121222.09465493048,56.88,56.93,56.78,56.82,121222.0947
2018-05-10 15:30:00,56.81,56.97,56.76,56.93,373537.4410001276,56.81,56.97,56.76,56.93,373537.441
2018-05-11 09:30:00,57.02,57.44,56.48,57.22,104690.649317515,57.02,57.44,56.48,57.22,104690.6493
2018-05-11 10:00:00,57.22,57.39,57.16,57.32,72701.87523918868,57.22,57.39,57.16,57.32,72701.8752
2018-05-11 10:30:00,57.3,57.38,57.08,57.22,67318.53552749075,57.3,57.38,57.08,57.22,67318.5355
2018-05-11 11:00:00,57.24,57.25,56.86,56.98,154660.03316749586,57.24,57.25,56.86,56.98,154660.0332
2018-05-11 11:30:00,56.96,57.2,56.96,57.13,61636.68835310626,56.96,57.2,56.96,57.13,61636.6884
2018-05-11 12:00:00,57.14,57.19,56.69,56.75,65411.40451588213,57.14,57.19,56.69,56.75,65411.4045
2018-05-11 12:30:00,56.78,57.03,56.74,56.98,35563.20959306034,56.78,57.03,56.74,56.98,35563.2096
2018-05-11 13:00:00,56.99,57.05,56.93,56.97,29545.86044138284,56.99,57.05,56.93,56.97,29545.8604
2018-05-11 13:30:00,56.98,57.01,56.85,56.92,42652.12399540758,56.98,57.01,56.85,56.92,42652.124
2018-05-11 14:00:00,56.93,57.16,56.42,57.14,106283.96479142748,56.93,57.16,56.42,57.14,106283.9648
2018-05-11 14:30:00,57.15,57.44,57.08,57.44,57721.64816940937,57.15,57.44,57.08,57.44,57721.6482
2018-05-11 15:00:00,57.42,57.56,57.37,57.53,86526.34264574564,57.42,57.56,57.37,57.53,86526.3426
2018-05-11 15:30:00,57.52,57.55,57.08,57.19,248521.49508865929,57.52,57.55,57.08,57.19,248521.4951
2018-05-14 09:30:00,57.01,57.18,56.58,56.9,224250.54216098992,57.01,57.18,56.58,56.9,224250.5422
2018-05-14 10:00:00,56.9,57.34,56.79,57.23,66477.867074882,56.9,57.34,56.79,57.23,66477.8671
2018-05-14 10:30:00,57.23,57.3,57.12,57.2,59697.66551856104,57.23,57.3,57.12,57.2,59697.6655
2018-05-14 11:00:00,57.2,57.37,57.13,57.2,63059.063656078586,57.2,57.37,57.13,57.2,63059.0637
2018-05-14 11:30:00,57.2,57.33,57.09,57.26,49001.14810562572,57.2,57.33,57.09,57.26,49001.1481
2018-05-14 12:00:00,57.25,57.35,57.08,57.17,53143.25806863121,57.25,57.35,57.08,57.17,53143.2581
2018-05-14 12:30:00,57.17,57.27,57.11,57.11,42643.19428498533,57.17,57.27,57.11,57.11,42643.1943
2018-05-14 13:00:00,57.11,57.35,57.11,57.27,56681.97474167624,57.11,57.35,57.11,57.27,56681.9747
2018-05-14 13:30:00,57.27,57.42,57.26,57.38,66606.71003954587,57.27,57.42,57.26,57.38,66606.71
2018-05-14 14:00:00,57.37,57.37,57.22,57.24,70833.01441510397,57.37,57.37,57.22,57.24,70833.0144
2018-05-14 14:30:00,57.23,57.26,57.09,57.14,71310.11608623549,57.23,57.26,57.09,57.14,71310.1161
2018-05-14 15:00:00,57.14,57.26,57.12,57.21,72237.53029723179,57.14,57.26,57.12,57.21,72237.5303
2018-05-14 15:30:00,57.22,57.49,57.18,57.48,262150.78453884425,57.22,57.49,57.18,57.48,262150.7845
2018-05-15 09:30:00,57.21,57.28,56.57,56.68,95050.38908023984,57.21,57.28,56.57,56.68,95050.3891
2018-05-15 10:00:00,56.68,56.82,56.51,56.75,68860.82408470468,56.68,56.82,56.51,56.75,68860.8241
2018-05-15 10:30:00,56.74,57.11,56.74,56.99,87354.25436917975,56.74,57.11,56.74,56.99,87354.2544
2018-05-15 11:00:00,56.99,57.17,56.96,57.12,72622.7835183059,56.99,57.17,56.96,57.12,72622.7835
2018-05-15 11:30:00,57.12,57.14,56.82,56.86,67516.26482969767,57.12,57.14,56.82,56.86,67516.2648
2018-05-15 12:00:00,56.89,56.91,56.77,56.78,57150.14670238551,56.89,56.91,56.77,56.78,57150.1467
2018-05-15 12:30:00,56.77,56.92,56.77,56.83,40056.129608368414,56.77,56.92,56.77,56.83,40056.1296
2018-05-15 13:00:00,56.83,56.85,56.72,56.73,41322.87281541013,56.83,56.85,56.72,56.73,41322.8728
2018-05-15 13:30:00,56.72,56.78,56.63,56.66,57492.02704426585,56.72,56.78,56.63,56.66,57492.027
2018-05-15 14:00:00,56.66,56.75,56.63,56.72,72192.88174512055,56.66,56.75,56.63,56.72,72192.8817
2018-05-15 14:30:00,56.71,56.82,56.58,56.61,69632.60619977038,56.71,56.82,56.58,56.61,69632.6062
2018-05-15 15:00:00,56.62,56.64,56.5,56.53,80547.26368159204,56.62,56.64,56.5,56.53,80547.2637
2018-05-15 15:30:00,56.53,56.83,56.46,56.8,291317.7701237403,56.53,56.83,56.46,56.8,291317.7701
2018-05-16 09:30:00,56.83,57.14,56.55,56.95,62684.01581834418,56.83,57.14,56.55,56.95,62684.0158
2018-05-16 10:00:00,56.95,56.96,56.66,56.72,46532.72101033296,56.95,56.96,56.66,56.72,46532.721
2018-05-16 10:30:00,56.7,56.88,56.65,56.82,54637.07105498151,56.7,56.88,56.65,56.82,54637.0711
2018-05-16 11:00:00,56.82,56.85,56.69,56.75,24660.03316749585,56.82,56.85,56.69,56.75,24660.0332
2018-05-16 11:30:00,56.74,56.82,56.7,56.81,34093.63439214186,56.74,56.82,56.7,56.81,34093.6344
2018-05-16 12:00:00,56.81,57.06,56.81,57.03,33847.42951907131,56.81,57.06,56.81,57.03,33847.4295
2018-05-16 12:30:00,57.04,57.14,57.04,57.1,30605.944635795386,57.04,57.14,57.04,57.1,30605.9446
2018-05-16 13:00:00,57.1,57.12,56.79,56.81,35356.550580431176,57.1,57.12,56.79,56.81,35356.5506
2018-05-16 13:30:00,56.82,57.08,56.79,56.83,139883.9137645108,56.82,57.08,56.79,56.83,139883.9138
2018-05-16 14:00:00,56.84,56.89,56.75,56.82,61358.591657099125,56.84,56.89,56.75,56.82,61358.5917
2018-05-16 14:30:00,56.82,56.88,56.8,56.83,80634.00943997959,56.82,56.88,56.8,56.83,80634.0094
2018-05-16 15:00:00,56.83,56.84,56.73,56.78,61746.39622400817,56.83,56.84,56.73,56.78,61746.3962
2018-05-16 15:30:00,56.77,56.82,56.7,56.75,178610.79219288175,56.77,56.82,56.7,56.75,178610.7922
2018-05-17 09:30:00,56.65,56.71,55.99,56.36,84879.44890929967,56.65,56.71,55.99,56.36,84879.4489
2018-05-17 10:00:00,56.33,56.51,56.31,56.45,54990.43245311902,56.33,56.51,56.31,56.45,54990.4325
2018-05-17 10:30:00,56.43,56.57,56.32,56.53,69001.14810562572,56.43,56.57,56.32,56.53,69001.1481
2018-05-17 11:00:00,56.53,56.74,56.41,56.64,68539.35450950377,56.53,56.74,56.41,56.64,68539.3545
2018-05-17 11:30:00,56.63,56.63,56.32,56.36,86296.72152060212,56.63,56.63,56.32,56.36,86296.7215
2018-05-17 12:00:00,56.35,56.43,56.31,56.33,66835.05549177191,56.35,56.43,56.31,56.33,66835.0555
2018-05-17 12:30:00,56.32,56.5,56.29,56.49,39499.93621635413,56.32,56.5,56.29,56.49,39499.9362
2018-05-17 13:00:00,56.48,56.59,56.39,56.51,55360.37759918357,56.48,56.59,56.39,56.51,55360.3776
2018-05-17 13:30:00,56.5,56.55,56.32,56.45,52254.11404515882,56.5,56.55,56.32,56.45,52254.114
2018-05-17 14:00:00,56.46,56.53,56.36,56.5,45379.51269294553,56.46,56.53,56.36,56.5,45379.5127
2018-05-17 14:30:00,56.52,56.56,56.44,56.46,69364.71488710295,56.52,56.56,56.44,56.46,69364.7149
2018-05-17 15:00:00,56.46,56.75,56.46,56.57,198382.4467406557,56.46,56.75,56.46,56.57,198382.4467
2018-05-17 15:30:00,56.57,56.68,56.5,56.66,246570.99119785687,56.57,56.68,56.5,56.66,246570.9912
2018-05-18 09:30:00,56.68,57.01,56.51,56.98,170581.70685036358,56.68,57.01,56.51,56.98,170581.7069
2018-05-18 10:00:00,56.96,56.96,56.6,56.75,51149.38129863503,56.96,56.96,56.6,56.75,51149.3813
2018-05-18 10:30:00,56.72,56.82,56.57,56.66,67227.96275035081,56.72,56.82,56.57,56.66,67227.9628
2018-05-18 11:00:00,56.68,56.75,56.59,56.62,46480.41842071693,56.68,56.75,56.59,56.62,46480.4184
2018-05-18 11:30:00,56.64,56.71,56.5,56.69,39071.31011608624,56.64,56.71,56.5,56.69,39071.3101
2018-05-18 12:00:00,56.69,56.82,56.68,56.76,50038.27018752392,56.69,56.82,56.68,56.76,50038.2702
2018-05-18 12:30:00,56.77,56.78,56.62,56.67,37920.65314453375,56.77,56.78,56.62,56.67,37920.6531
2018-05-18 13:00:00,56.66,56.74,56.57,56.59,39292.0015308075,56.66,56.74,56.57,56.59,39292.0015
2018-05-18 13:30:00,56.58,56.59,56.49,56.52,38982.01301186376,56.58,56.59,56.49,56.52,38982.013
2018-05-18 14:00:00,56.51,56.53,56.31,56.35,59748.6924352596,56.51,56.53,56.31,56.35,59748.6924
2018-05-18 14:30:00,56.34,56.49,56.34,56.36,49535.65505804312,56.34,56.49,56.34,56.36,49535.6551
2018-05-18 15:00:00,56.36,56.46,56.26,56.46,391339.4565633372,56.36,56.46,56.26,56.46,391339.4566
2018-05-18 15:30:00,56.46,56.55,56.39,56.4,176997.06595228985,56.46,56.55,56.39,56.4,176997.066
2018-05-21 09:30:00,56.76,57.04,56.1,56.23,128015.05294042607,56.76,57.04,56.1,56.23,128015.0529
2018-05-21 10:00:00,56.24,56.5,56.15,56.42,71634.13700727133,56.24,56.5,56.15,56.42,71634.137
2018-05-21 10:30:00,56.42,56.46,56.28,56.34,61070.28957775226,56.42,56.46,56.28,56.34,61070.2896
2018-05-21 11:00:00,56.33,56.35,56.08,56.14,46840.15818344177,56.33,56.35,56.08,56.14,46840.1582
2018-05-21 11:30:00,56.16,56.31,55.98,56.24,53542.54369179742,56.16,56.31,55.98,56.24,53542.5437
2018-05-21 12:00:00,56.27,56.34,56.23,56.25,18527.87345324659,56.27,56.34,56.23,56.25,18527.8735
2018-05-21 12:30:00,56.27,56.31,56.2,56.21,25735.425436917976,56.27,56.31,56.2,56.21,25735.4254
2018-05-21 13:00:00,56.21,56.34,56.18,56.33,39608.36841433857,56.21,56.34,56.18,56.33,39608.3684
2018-05-21 13:30:00,56.32,56.34,56.24,56.34,27912.99910702896,56.32,56.34,56.24,56.34,27912.9991
2018-05-21 14:00:00,56.35,56.35,56.11,56.14,54549.04962367649,56.35,56.35,56.11,56.14,54549.0496
2018-05-21 14:30:00,56.14,56.14,55.98,55.99,57735.68057150147,56.14,56.14,55.98,55.99,57735.6806
2018-05-21 15:00:00,55.99,56.01,55.82,55.85,78160.47965301697,55.99,56.01,55.82,55.85,78160.4797
2018-05-21 15:30:00,55.85,56.05,55.77,56.0,231269.29455287664,55.85,56.05,55.77,56.0,231269.2946
2018-05-22 09:30:00,56.09,56.09,55.7,55.82,63559.127439724456,56.09,56.09,55.7,55.82,63559.1274
2018-05-22 10:00:00,55.84,56.2,55.84,56.01,54850.10843219799,55.84,56.2,55.84,56.01,54850.1084
2018-05-22 10:30:00,56.0,56.03,55.81,55.83,39175.915295318286,56.0,56.03,55.81,55.83,39175.9153
2018-05-22 11:00:00,55.84,55.98,55.84,55.91,41164.6893736446,55.84,55.98,55.84,55.91,41164.6894
2018-05-22 11:30:00,55.89,55.92,55.76,55.81,47863.24786324787,55.89,55.92,55.76,55.81,47863.2479
2018-05-22 12:00:00,55.83,55.9,55.77,55.77,33889.52672534762,55.83,55.9,55.77,55.77,33889.5267
2018-05-22 12:30:00,55.77,55.89,55.7,55.86,29098.09924735298,55.77,55.89,55.7,55.86,29098.0992
2018-05-22 13:00:00,55.85,55.87,55.81,55.86,31544.83990304885,55.85,55.87,55.81,55.86,31544.8399
2018-05-22 13:30:00,55.87,55.99,55.87,55.94,42190.33039928562,55.87,55.99,55.87,55.94,42190.3304
2018-05-22 14:00:00,55.95,56.09,55.88,56.08,58319.93876769996,55.95,56.09,55.88,56.08,58319.9388
2018-05-22 14:30:00,56.08,56.1,56.03,56.03,66314.58094144662,56.08,56.1,56.03,56.03,66314.5809
2018-05-22 15:00:00,56.03,56.04,55.96,55.97,73754.30539609645,56.03,56.04,55.96,55.97,73754.3054
2018-05-22 15:30:00,55.97,55.99,55.83,55.9,188600.58680954203,55.97,55.99,55.83,55.9,188600.5868
2018-05-23 09:30:00,55.65,55.72,54.84,55.14,203502.99783135604,55.65,55.72,54.84,55.14,203502.9978
2018-05-23 10:00:00,55.17,55.37,55.02,55.36,87793.08585278735,55.17,55.37,55.02,55.36,87793.0859
2018-05-23 10:30:00,55.37,55.52,55.23,55.41,91382.82944253094,55.37,55.52,55.23,55.41,91382.8294
2018-05-23 11:00:00,55.44,55.66,55.44,55.61,38599.31113662457,55.44,55.66,55.44,55.61,38599.3111
2018-05-23 11:30:00,55.61,55.63,55.19,55.19,63533.61398137518,55.61,55.63,55.19,55.19,63533.614
2018-05-23 12:00:00,55.18,55.19,54.87,54.9,120382.7018752392,55.18,55.19,54.87,54.9,120382.7019
2018-05-23 12:30:00,54.9,55.11,54.86,54.99,126706.21252710806,54.9,55.11,54.86,54.99,126706.2125
2018-05-23 13:00:00,54.97,55.0,54.9,54.98,106065.82472254116,54.97,55.0,54.9,54.98,106065.8247
2018-05-23 13:30:00,54.99,55.01,54.88,55.0,55324.65875749458,54.99,55.01,54.88,55.0,55324.6588
2018-05-23 14:00:00,55.0,55.34,54.97,55.16,100817.7063400944,55.0,55.34,54.97,55.16,100817.7063
2018-05-23 14:30:00,55.16,55.23,55.06,55.19,97438.44878173235,55.16,55.23,55.06,55.19,97438.4488
2018-05-23 15:00:00,55.19,55.32,55.19,55.29,78150.27426967726,55.19,55.32,55.19,55.29,78150.2743
2018-05-23 15:30:00,55.27,55.39,55.23,55.36,232033.4226304376,55.27,55.39,55.23,55.36,232033.4226
2018-05-24 09:30:00,55.45,55.55,54.67,54.89,100130.11863758133,55.45,55.55,54.67,54.89,100130.1186
2018-05-24 10:00:00,54.84,55.22,54.81,54.9,98419.44125526217,54.84,55.22,54.81,54.9,98419.4413
2018-05-24 10:30:00,54.89,55.01,54.83,54.91,82964.66386018625,54.89,55.01,54.83,54.91,82964.6639
2018-05-24 11:00:00,54.94,55.34,54.94,55.27,34226.30437555811,54.94,55.34,54.94,55.27,34226.3044
2018-05-24 11:30:00,55.26,55.48,55.23,55.48,38261.257813496624,55.26,55.48,55.23,55.48,38261.2578
2018-05-24 12:00:00,55.48,55.52,55.24,55.27,33468.55466258452,55.48,55.52,55.24,55.27,33468.5547
2018-05-24 12:30:00,55.27,55.43,55.26,55.42,21089.424671514225,55.27,55.43,55.26,55.42,21089.4247
2018-05-24 13:00:00,55.43,55.48,55.38,55.43,30908.279117234342,55.43,55.48,55.38,55.43,30908.2791
2018-05-24 13:30:00,55.45,55.49,55.38,55.43,36824.8501084322,55.45,55.49,55.38,55.43,36824.8501
2018-05-24 14:00:00,55.42,55.43,55.32,55.34,80112.25921673683,55.42,55.43,55.32,55.34,80112.2592
2018-05-24 14:30:00,55.34,55.35,55.11,55.19,43698.175787728025,55.34,55.35,55.11,55.19,43698.1758
2018-05-24 15:00:00,55.17,55.26,55.11,55.25,47592.80520474551,55.17,55.26,55.11,55.25,47592.8052
2018-05-24 15:30:00,55.25,55.3,55.16,55.27,186027.55453501723,55.25,55.3,55.16,55.27,186027.5545
2018-05-25 09:30:00,55.47,56.39,55.46,56.29,104122.97486924352,55.47,56.39,55.46,56.29,104122.9749
2018-05-25 10:00:00,56.28,56.28,55.83,55.92,81030.74371731089,56.28,56.28,55.83,55.92,81030.7437
2018-05-25 10:30:00,55.92,55.95,55.49,55.59,58638.85699706595,55.92,55.95,55.49,55.59,58638.857
2018-05-25 11:00:00,55.59,55.59,55.31,55.36,45993.1113662457,55.59,55.59,55.31,55.36,45993.1114
2018-05-25 11:30:00,55.37,55.43,55.29,55.29,39659.39533103712,55.37,55.43,55.29,55.29,39659.3953
2018-05-25 12:00:00,55.29,55.37,55.2,55.24,27333.84360250032,55.29,55.37,55.2,55.24,27333.8436
2018-05-25 12:30:00,55.23,55.37,55.23,55.34,23825.743079474425,55.23,55.37,55.23,55.34,23825.7431
2018-05-25 13:00:00,55.34,55.42,55.3,55.3,21505.294042607475,55.34,55.42,55.3,55.3,21505.294
2018-05-25 13:30:00,55.3,55.3,55.23,55.23,30502.615129480804,55.3,55.3,55.23,55.23,30502.6151
2018-05-25 14:00:00,55.25,55.27,55.16,55.21,29353.233830845773,55.25,55.27,55.16,55.21,29353.2338
2018-05-25 14:30:00,55.19,55.2,55.07,55.07,38151.54994259472,55.19,55.2,55.07,55.07,38151.5499
2018-05-25 15:00:00,55.07,55.3,55.04,55.3,61643.06671769359,55.07,55.3,55.04,55.3,61643.0667
2018-05-25 15:30:00,55.31,55.31,55.17,55.21,169187.39635157547,55.31,55.31,55.17,55.21,169187.3964
2018-05-29 09:30:00,54.85,55.12,54.22,54.58,150258.9616022452,54.85,55.12,54.22,54.58,150258.9616
2018-05-29 10:00:00,54.58,55.01,54.5,54.87,135634.64727643834,54.58,55.01,54.5,54.87,135634.6473
2018-05-29 10:30:00,54.86,54.86,54.43,54.58,149681.08177063402,54.86,54.86,54.43,54.58,149681.0818
2018-05-29 11:00:00,54.58,54.66,54.38,54.57,83173.87421865034,54.58,54.66,54.38,54.57,83173.8742
2018-05-29 11:30:00,54.56,54.56,54.32,54.32,82029.59561168517,54.56,54.56,54.32,54.32,82029.5956
2018-05-29 12:00:00,54.33,54.58,54.25,54.58,81893.09860951653,54.33,54.58,54.25,54.58,81893.0986
2018-05-29 12:30:00,54.58,54.72,54.54,54.71,27231.789769103205,54.58,54.72,54.54,54.71,27231.7898
2018-05-29 13:00:00,54.7,54.7,54.56,54.61,41472.12654675342,54.7,54.7,54.56,54.61,41472.1265
2018-05-29 13:30:00,54.58,54.76,54.51,54.63,35325.934430412046,54.58,54.76,54.51,54.63,35325.9344
2018-05-29 14:00:00,54.62,54.7,54.47,54.68,40062.50797295573,54.62,54.7,54.47,54.68,40062.508
2018-05-29 14:30:00,54.68,54.76,54.55,54.55,49090.4452098482,54.68,54.76,54.55,54.55,49090.4452
2018-05-29 15:00:00,54.54,54.68,54.54,54.61,70793.46855466258,54.54,54.68,54.54,54.61,70793.4686
2018-05-29 15:30:00,54.61,54.89,54.6,54.88,319276.693455798,54.61,54.89,54.6,54.88,319276.6935
2018-05-30 09:30:00,55.15,55.28,54.88,55.28,147532.8485776247,55.15,55.28,54.88,55.28,147532.8486
2018-05-30 10:00:00,55.3,55.3,55.06,55.17,61401.9645362929,55.3,55.3,55.06,55.17,61401.9645
2018-05-30 10:30:00,55.18,55.34,55.17,55.24,41905.85533869116,55.18,55.34,55.17,55.24,41905.8553
2018-05-30 11:00:00,55.25,55.52,55.23,55.46,60783.26317132288,55.25,55.52,55.23,55.46,60783.2632
2018-05-30 11:30:00,55.46,55.56,55.39,55.45,53125.39864778671,55.46,55.56,55.39,55.45,53125.3986
2018-05-30 12:00:00,55.45,55.65,55.45,55.5,26342.64574563082,55.45,55.65,55.45,55.5,26342.6457
2018-05-30 12:30:00,55.5,55.59,55.39,55.58,90211.76170429902,55.5,55.59,55.39,55.58,90211.7617
2018-05-30 13:00:00,55.58,55.78,55.55,55.57,84194.4125526215,55.58,55.78,55.55,55.57,84194.4126
2018-05-30 13:30:00,55.55,55.71,55.55,55.65,79765.27618318664,55.55,55.71,55.55,55.65,79765.2762
2018-05-30 14:00:00,55.65,55.74,55.62,55.7,115000.63783645874,55.65,55.74,55.62,55.7,115000.6378
2018-05-30 14:30:00,55.72,55.84,55.72,55.81,91834.41765531318,55.72,55.84,55.72,55.81,91834.4177
2018-05-30 15:00:00,55.81,55.96,55.77,55.92,232265.595101416,55.81,55.96,55.77,55.92,232265.5951
2018-05-30 15:30:00,55.93,56.28,55.85,56.14,801163.4137007272,55.93,56.28,55.85,56.14,801163.4137
2018-05-31 09:30:00,55.93,56.03,55.39,55.59,332604.92409746145,55.93,56.03,55.39,55.59,332604.9241
2018-05-31 10:00:00,55.59,55.66,55.43,55.55,97455.0325296594,55.59,55.66,55.43,55.55,97455.0325
2018-05-31 10:30:00,55.57,55.58,55.23,55.4,90269.1669855849,55.57,55.58,55.23,55.4,90269.167
2018-05-31 11:00:00,55.39,55.48,54.99,55.16,121289.70531955607,55.39,55.48,54.99,55.16,121289.7053
2018-05-31 11:30:00,55.18,55.2,54.83,54.83,96778.9258834035,55.18,55.2,54.83,54.83,96778.9259
2018-05-31 12:00:00,54.83,55.0,54.46,54.53,130308.71284602628,54.83,55.0,54.46,54.53,130308.7128
2018-05-31 12:30:00,54.51,54.58,54.26,54.29,112395.71373899732,54.51,54.58,54.26,54.29,112395.7137
2018-05-31 13:00:00,54.28,54.38,54.11,54.15,115396.09644087256,54.28,54.38,54.11,54.15,115396.0964
2018-05-31 13:30:00,54.17,54.18,53.94,53.97,80833.01441510397,54.17,54.18,53.94,53.97,80833.0144
2018-05-31 14:00:00,53.95,54.21,53.89,54.07,124523.5361653272,53.95,54.21,53.89,54.07,124523.5362
2018-05-31 14:30:00,54.05,54.29,54.0,54.29,99956.62712080622,54.05,54.29,54.0,54.29,99956.6271
2018-05-31 15:00:00,54.29,54.45,54.26,54.41,105008.29187396352,54.29,54.45,54.26,54.41,105008.2919
2018-05-31 15:30:00,54.41,54.44,54.15,54.25,550979.7168006124,54.41,54.44,54.15,54.25,550979.7168
2018-06-01 09:30:00,54.66,55.29,54.5,54.5,89075.13713483863,54.66,55.29,54.5,54.5,89075.1371
2018-06-01 10:00:00,54.54,54.81,54.26,54.68,114445.72011736193,54.54,54.81,54.26,54.68,114445.7201
2018-06-01 10:30:00,54.69,54.7,54.45,54.52,67342.77331292257,54.69,54.7,54.45,54.52,67342.7733
2018-06-01 11:00:00,54.54,54.56,54.41,54.41,44116.596504656205,54.54,54.56,54.41,54.41,44116.5965
2018-06-01 11:30:00,54.41,54.55,54.41,54.47,40322.74524811839,54.41,54.55,54.41,54.47,40322.7452
2018-06-01 12:00:00,54.47,54.49,54.34,54.35,35981.63030998852,54.47,54.49,54.34,54.35,35981.6303
2018-06-01 12:30:00,54.36,54.61,54.36,54.58,33349.91708126037,54.36,54.61,54.36,54.58,33349.9171
2018-06-01 13:00:00,54.59,54.88,54.57,54.86,62436.535272356174,54.59,54.88,54.57,54.86,62436.5353
2018-06-01 13:30:00,54.88,54.91,54.68,54.7,29690.01148105626,54.88,54.91,54.68,54.7,29690.0115
2018-06-01 14:00:00,54.7,54.7,54.54,54.65,45420.33422630437,54.7,54.7,54.54,54.65,45420.3342
2018-06-01 14:30:00,54.65,54.67,54.52,54.52,43700.72713356296,54.65,54.67,54.52,54.52,43700.7271
2018-06-01 15:00:00,54.53,54.54,54.29,54.34,73073.09605817069,54.53,54.54,54.29,54.34,73073.0961
2018-06-01 15:30:00,54.36,54.56,54.29,54.47,264288.81234851386,54.36,54.56,54.29,54.47,264288.8123
2018-06-04 09:30:00,54.49,55.08,54.37,54.96,97318.53552749076,54.49,55.08,54.37,54.96,97318.5355
2018-06-04 10:00:00,54.97,55.12,54.87,55.05,99987.24327082536,54.97,55.12,54.87,55.05,99987.2433
2018-06-04 10:30:00,55.05,55.21,54.94,55.12,47583.875494323256,55.05,55.21,54.94,55.12,47583.8755
2018-06-04 11:00:00,55.12,55.26,55.03,55.26,35447.12335757112,55.12,55.26,55.03,55.26,35447.1234
2018-06-04 11:30:00,55.26,55.29,55.14,55.16,42629.161882893226,55.26,55.29,55.14,55.16,42629.1619
2018-06-04 12:00:00,55.16,55.28,54.95,55.26,47842.837096568444,55.16,55.28,54.95,55.26,47842.8371
2018-06-04 12:30:00,55.26,55.37,55.2,55.37,34676.616915422885,55.26,55.37,55.2,55.37,34676.6169
2018-06-04 13:00:00,55.37,55.47,55.25,55.36,48521.49508865927,55.37,55.47,55.25,55.36,48521.4951
2018-06-04 13:30:00,55.34,55.35,55.14,55.2,47539.22694221202,55.34,55.35,55.14,55.2,47539.2269
2018-06-04 14:00:00,55.19,55.2,55.12,55.14,40035.71884168899,55.19,55.2,55.12,55.14,40035.7188
2018-06-04 14:30:00,55.13,55.2,55.05,55.2,41616.27758642684,55.13,55.2,55.05,55.2,41616.2776
2018-06-04 15:00:00,55.19,55.23,55.08,55.12,70459.24225028703,55.19,55.23,55.08,55.12,70459.2423
2018-06-04 15:30:00,55.12,55.17,55.05,55.06,159961.7298124761,55.12,55.17,55.05,55.06,159961.7298
2018-06-05 09:30:00,55.09,55.64,55.06,55.44,85776.24697027683,55.09,55.64,55.06,55.44,85776.247
2018-06-05 10:00:00,55.48,55.57,55.34,55.34,58978.18599311137,55.48,55.57,55.34,55.34,58978.186
2018-06-05 10:30:00,55.37,55.39,55.06,55.3,76278.86209975762,55.37,55.39,55.06,55.3,76278.8621
2018-06-05 11:00:00,55.3,55.37,55.06,55.11,40427.35042735043,55.3,55.37,55.06,55.11,40427.3504
2018-06-05 11:30:00,55.1,55.24,55.02,55.11,55180.50771782115,55.1,55.24,55.02,55.11,55180.5077
2018-06-05 12:00:00,55.1,55.19,54.97,55.19,51548.66692180125,55.1,55.19,54.97,55.19,51548.6669
2018-06-05 12:30:00,55.16,55.23,55.11,55.16,33703.278479397886,55.16,55.23,55.11,55.16,33703.2785
2018-06-05 13:00:00,55.16,55.28,55.13,55.26,25856.614364077053,55.16,55.28,55.13,55.26,25856.6144
2018-06-05 13:30:00,55.26,55.32,55.24,55.26,29434.876897563467,55.26,55.32,55.24,55.26,29434.8769
2018-06-05 14:00:00,55.26,55.31,55.19,55.3,39985.9675979079,55.26,55.31,55.19,55.3,39985.9676
2018-06-05 14:30:00,55.29,55.37,55.26,55.34,41372.62405919123,55.29,55.37,55.26,55.34,41372.6241
2018-06-05 15:00:00,55.34,55.36,55.25,55.3,136539.09937492028,55.34,55.36,55.25,55.3,136539.0994
2018-06-05 15:30:00,55.33,55.34,55.05,55.12,375458.6044138283,55.33,55.34,55.05,55.12,375458.6044
2018-06-06 09:30:00,55.2,55.57,55.17,55.54,95757.11187651489,55.2,55.57,55.17,55.54,95757.1119
2018-06-06 10:00:00,55.56,55.62,55.42,55.49,47840.28575073352,55.56,55.62,55.42,55.49,47840.2858
2018-06-06 10:30:00,55.48,55.75,55.44,55.66,58039.29072585789,55.48,55.75,55.44,55.66,58039.2907
2018-06-06 11:00:00,55.65,55.75,55.61,55.75,57308.33014415104,55.65,55.75,55.61,55.75,57308.3301
2018-06-06 11:30:00,55.76,55.88,55.74,55.87,34441.893098609515,55.76,55.88,55.74,55.87,34441.8931
2018-06-06 12:00:00,55.87,56.03,55.84,56.02,43422.63043755581,55.87,56.03,55.84,56.02,43422.6304
2018-06-06 12:30:00,56.02,56.13,55.99,56.06,40801.12259216737,56.02,56.13,55.99,56.06,40801.1226
2018-06-06 13:00:00,56.07,56.11,55.81,55.81,117078.70901900753,56.07,56.11,55.81,55.81,117078.709
2018-06-06 13:30:00,55.82,55.99,55.81,55.96,41780.83939277969,55.82,55.99,55.81,55.96,41780.8394
2018-06-06 14:00:00,55.96,55.98,55.78,55.85,93927.79691287156,55.96,55.98,55.78,55.85,93927.7969
2018-06-06 14:30:00,55.86,55.97,55.81,55.86,123974.99681081773,55.86,55.97,55.81,55.86,123974.9968
2018-06-06 15:00:00,55.86,55.86,55.66,55.76,142657.22668707743,55.86,55.86,55.66,55.76,142657.2267
2018-06-06 15:30:00,55.77,55.85,55.63,55.78,151169.79206531445,55.77,55.85,55.63,55.78,151169.7921
2018-06-07 09:30:00,55.72,56.39,55.66,56.27,84953.43793851256,55.72,56.39,55.66,56.27,84953.4379
2018-06-07 10:00:00,56.22,56.31,55.95,56.06,60586.80954203343,56.22,56.31,55.95,56.06,60586.8095
2018-06-07 10:30:00,56.06,56.28,55.97,56.17,60663.34991708127,56.06,56.28,55.97,56.17,60663.3499
2018-06-07 11:00:00,56.15,56.17,55.99,56.1,47777.77777777778,56.15,56.17,55.99,56.1,47777.7778
2018-06-07 11:30:00,56.11,56.19,55.98,56.02,48516.39239698942,56.11,56.19,55.98,56.02,48516.3924
2018-06-07 12:00:00,56.03,56.22,55.99,56.17,125657.60938895268,56.03,56.22,55.99,56.17,125657.6094
2018-06-07 12:30:00,56.17,56.17,55.9,55.95,62594.7187141217,56.17,56.17,55.9,55.95,62594.7187
2018-06-07 13:00:00,55.93,55.98,55.81,55.88,89006.25079729558,55.93,55.98,55.81,55.88,89006.2508
2018-06-07 13:30:00,55.91,55.94,55.77,55.81,34785.04911340732,55.91,55.94,55.77,55.81,34785.0491
2018-06-07 14:00:00,55.81,55.94,55.7,55.88,42756.72917463962,55.81,55.94,55.7,55.88,42756.7292
2018-06-07 14:30:00,55.88,55.89,55.77,55.81,76383.46727898967,55.88,55.89,55.77,55.81,76383.4673
2018-06-07 15:00:00,55.81,55.83,55.54,55.81,81657.0991197857,55.81,55.83,55.54,55.81,81657.0991
2018-06-07 15:30:00,55.81,55.85,55.73,55.81,187606.8376068376,55.81,55.85,55.73,55.81,187606.8376
2018-06-08 09:30:00,55.87,56.31,55.84,56.31,71461.9211634137,55.87,56.31,55.84,56.31,71461.9212
2018-06-08 10:00:00,56.28,56.28,56.01,56.12,59836.71386656461,56.28,56.28,56.01,56.12,59836.7139
2018-06-08 10:30:00,56.1,56.11,55.97,56.11,34260.747544329635,56.1,56.11,55.97,56.11,34260.7475
2018-06-08 11:00:00,56.11,56.21,56.06,56.1,82481.18382446741,56.11,56.21,56.06,56.1,82481.1838
2018-06-08 11:30:00,56.14,56.24,55.95,56.22,59276.69345579793,56.14,56.24,55.95,56.22,59276.6935
2018-06-08 12:00:00,56.23,56.43,56.22,56.42,41882.89322617681,56.23,56.43,56.22,56.42,41882.8932
2018-06-08 12:30:00,56.43,56.44,56.32,56.38,77128.46026278862,56.43,56.44,56.32,56.38,77128.4603
2018-06-08 13:00:00,56.38,56.44,56.26,56.35,55880.85214950887,56.38,56.44,56.26,56.35,55880.8521
2018-06-08 13:30:00,56.35,56.4,56.3,56.34,99677.25475188164,56.35,56.4,56.3,56.34,99677.2548
2018-06-08 14:00:00,56.34,56.43,56.27,56.4,31335.629544584768,56.34,56.43,56.27,56.4,31335.6295
2018-06-08 14:30:00,56.39,56.4,56.32,56.33,26417.910447761195,56.39,56.4,56.32,56.33,26417.9104
2018-06-08 15:00:00,56.33,56.44,56.32,56.4,69372.36892460774,56.33,56.44,56.32,56.4,69372.3689
2018-06-08 15:30:00,56.41,56.59,56.36,56.55,257494.5783901008,56.41,56.59,56.36,56.55,257494.5784
2018-06-11 09:30:00,56.52,57.01,56.52,56.98,50868.73325679296,56.52,57.01,56.52,56.98,50868.7333
2018-06-11 10:00:00,56.97,57.37,56.92,57.36,67874.72891950504,56.97,57.37,56.92,57.36,67874.7289
2018-06-11 10:30:00,57.36,57.59,57.34,57.57,109043.24531190204,57.36,57.59,57.34,57.57,109043.2453
2018-06-11 11:00:00,57.56,57.76,57.48,57.56,148043.1177446103,57.56,57.76,57.48,57.56,148043.1177
2018-06-11 11:30:00,57.55,57.73,57.47,57.51,93226.17680826636,57.55,57.73,57.47,57.51,93226.1768
2018-06-11 12:00:00,57.45,57.49,57.05,57.34,53131.77701237403,57.45,57.49,57.05,57.34,53131.777
2018-06-11 12:30:00,57.35,57.47,57.33,57.44,45007.016201046055,57.35,57.47,57.33,57.44,45007.0162
2018-06-11 13:00:00,57.42,57.53,57.41,57.43,41858.655440745,57.42,57.53,57.41,57.43,41858.6554
2018-06-11 13:30:00,57.45,57.51,57.22,57.27,56954.968746013525,57.45,57.51,57.22,57.27,56954.9687
2018-06-11 14:00:00,57.27,57.32,57.19,57.27,51238.67840285751,57.27,57.32,57.19,57.27,51238.6784
2018-06-11 14:30:00,57.27,57.37,57.22,57.32,60904.452098481954,57.27,57.37,57.22,57.32,60904.4521
2018-06-11 15:00:00,57.32,57.33,57.22,57.26,70192.62661053706,57.32,57.33,57.22,57.26,70192.6266
2018-06-11 15:30:00,57.26,57.27,57.04,57.08,194037.50478377345,57.26,57.27,57.04,57.08,194037.5048
2018-06-12 09:30:00,57.08,57.3,56.96,57.26,51997.70378874856,57.08,57.3,56.96,57.26,51997.7038
2018-06-12 10:00:00,57.27,57.28,56.7,56.78,57008.54700854701,57.27,57.28,56.7,56.78,57008.547
2018-06-12 10:30:00,56.77,57.05,56.77,56.93,64913.89207807119,56.77,57.05,56.77,56.93,64913.8921
2018-06-12 11:00:00,56.96,56.97,56.63,56.67,53122.84730195178,56.96,56.97,56.63,56.67,53122.8473
2018-06-12 11:30:00,56.67,57.16,56.65,57.12,36943.48768975635,56.67,57.16,56.65,57.12,36943.4877
2018-06-12 12:00:00,57.11,57.2,57.03,57.15,33653.52723561679,57.11,57.2,57.03,57.15,33653.5272
2018-06-12 12:30:00,57.15,57.24,57.09,57.24,25896.16022451844,57.15,57.24,57.09,57.24,25896.1602
2018-06-12 13:00:00,57.26,57.29,57.11,57.17,41358.591657099125,57.26,57.29,57.11,57.17,41358.5917
2018-06-12 13:30:00,57.17,57.37,57.16,57.37,39612.19543309096,57.17,57.37,57.16,57.37,39612.1954
2018-06-12 14:00:00,57.37,57.4,57.26,57.27,42006.63349917081,57.37,57.4,57.26,57.27,42006.6335
2018-06-12 14:30:00,57.26,57.3,56.97,56.97,110386.5288939916,57.26,57.3,56.97,56.97,110386.5289
2018-06-12 15:00:00,56.97,57.12,56.96,57.12,81796.14746778927,56.97,57.12,56.96,57.12,81796.1475
2018-06-12 15:30:00,57.12,57.22,57.12,57.2,120039.5458604414,57.12,57.22,57.12,57.2,120039.5459
2018-06-13 09:30:00,57.7,57.7,56.96,57.11,64500.57405281286,57.7,57.7,56.96,57.11,64500.5741
2018-06-13 10:00:00,57.11,57.28,57.01,57.19,32240.08164306672,57.11,57.28,57.01,57.19,32240.0816
2018-06-13 10:30:00,57.18,57.23,57.1,57.16,56766.16915422886,57.18,57.23,57.1,57.16,56766.1692
2018-06-13 11:00:00,57.15,57.37,57.15,57.37,50035.71884168899,57.15,57.37,57.15,57.37,50035.7188
2018-06-13 11:30:00,57.37,57.39,57.19,57.23,47449.92983798954,57.37,57.39,57.19,57.23,47449.9298
2018-06-13 12:00:00,57.23,57.3,57.12,57.17,24962.36764893481,57.23,57.3,57.12,57.17,24962.3676
2018-06-13 12:30:00,57.12,57.32,57.07,57.26,39653.0169664498,57.12,57.32,57.07,57.26,39653.017
2018-06-13 13:00:00,57.25,57.37,57.25,57.3,61165.96504656207,57.25,57.37,57.25,57.3,61165.965
2018-06-13 13:30:00,57.3,57.37,57.2,57.29,74552.87664242889,57.3,57.37,57.2,57.29,74552.8766
2018-06-13 14:00:00,57.3,57.35,56.86,56.96,47415.486669218015,57.3,57.35,56.86,56.96,47415.4867
2018-06-13 14:30:00,56.95,57.08,56.89,57.08,55573.41497640005,56.95,57.08,56.89,57.08,55573.415
2018-06-13 15:00:00,57.08,57.18,56.89,56.92,47305.77879831611,57.08,57.18,56.89,56.92,47305.7788
2018-06-13 15:30:00,56.92,56.93,56.66,56.7,244791.42747799464,56.92,56.93,56.66,56.7,244791.4275
2018-06-14 09:30:00,56.74,57.09,56.44,56.77,80243.65352723563,56.74,57.09,56.44,56.77,80243.6535
2018-06-14 10:00:00,56.77,57.09,56.73,57.04,50790.91720882766,56.77,57.09,56.73,57.04,50790.9172
2018-06-14 10:30:00,57.01,57.03,56.73,56.73,39821.40579155504,57.01,57.03,56.73,56.73,39821.4058
2018-06-14 11:00:00,56.75,56.9,56.64,56.85,47784.1561423651,56.75,56.9,56.64,56.85,47784.1561
2018-06-14 11:30:00,56.85,56.93,56.79,56.89,35244.29136369435,56.85,56.93,56.79,56.89,35244.2914
2018-06-14 12:00:00,56.86,56.94,56.73,56.73,43546.37071054982,56.86,56.94,56.73,56.73,43546.3707
2018-06-14 12:30:00,56.73,56.93,56.72,56.9,54540.119913254246,56.73,56.93,56.72,56.9,54540.1199
2018-06-14 13:00:00,56.93,56.94,56.79,56.86,34416.37964026024,56.93,56.94,56.79,56.86,34416.3796
2018-06-14 13:30:00,56.86,56.97,56.77,56.86,40406.93966067101,56.86,56.97,56.77,56.86,40406.9397
2018-06-14 14:00:00,56.86,56.86,56.74,56.86,41415.996938385,56.86,56.86,56.74,56.86,41415.9969
2018-06-14 14:30:00,56.86,57.12,56.85,57.07,42469.70276821024,56.86,57.12,56.85,57.07,42469.7028
2018-06-14 15:00:00,57.09,57.19,57.04,57.18,54463.57953820641,57.09,57.19,57.04,57.18,54463.5795
2018-06-14 15:30:00,57.18,57.23,57.08,57.13,185699.70659522896,57.18,57.23,57.08,57.13,185699.7066
2018-06-15 09:30:00,56.72,57.4,56.5,57.29,325388.4424033678,56.72,57.4,56.5,57.29,325388.4424
2018-06-15 10:00:00,57.3,57.49,57.21,57.21,59594.33601224647,57.3,57.49,57.21,57.21,59594.336
2018-06-15 10:30:00,57.22,57.24,56.93,57.19,50414.59369817579,57.22,57.24,56.93,57.19,50414.5937
2018-06-15 11:00:00,57.16,57.26,57.04,57.06,52430.15690776885,57.16,57.26,57.04,57.06,52430.1569
2018-06-15 11:30:00,57.07,57.11,57.02,57.08,75277.45885954841,57.07,57.11,57.02,57.08,75277.4589
2018-06-15 12:00:00,57.1,57.19,57.06,57.08,96912.8715397372,57.1,57.19,57.06,57.08,96912.8715
2018-06-15 12:30:00,57.09,57.21,57.07,57.19,119456.56333716036,57.09,57.21,57.07,57.19,119456.5633
2018-06-15 13:00:00,57.17,57.18,57.07,57.1,53046.30692690395,57.17,57.18,57.07,57.1,53046.3069
2018-06-15 13:30:00,57.1,57.19,57.01,57.07,36248.24594973849,57.1,57.19,57.01,57.07,36248.2459
2018-06-15 14:00:00,57.08,57.08,57.01,57.04,72020.66590126292,57.08,57.08,57.01,57.04,72020.6659
2018-06-15 14:30:00,57.04,57.16,57.01,57.15,62583.23765786453,57.04,57.16,57.01,57.15,62583.2377
2018-06-15 15:00:00,57.15,57.24,57.08,57.24,37506.05944635796,57.15,57.24,57.08,57.24,37506.0594
2018-06-15 15:30:00,57.23,57.55,57.22,57.45,234777.3950759025,57.23,57.55,57.22,57.45,234777.3951
2018-06-18 09:30:00,57.17,57.26,57.02,57.14,60112.25921673684,57.17,57.26,57.02,57.14,60112.2592
2018-06-18 10:00:00,57.17,57.24,57.01,57.17,38239.57137389974,57.17,57.24,57.01,57.17,38239.5714
2018-06-18 10:30:00,57.17,57.26,57.08,57.17,30317.64255644853,57.17,57.26,57.08,57.17,30317.6426
2018-06-18 11:00:00,57.19,57.21,57.11,57.17,41160.86235489221,57.19,57.21,57.11,57.17,41160.8624
2018-06-18 11:30:00,57.18,57.19,57.03,57.04,63330.781987498405,57.18,57.19,57.03,57.04,63330.782
2018-06-18 12:00:00,57.04,57.15,56.99,57.02,44366.62839647914,57.04,57.15,56.99,57.02,44366.6284
2018-06-18 12:30:00,57.01,57.16,57.0,57.14,33270.8253603776,57.01,57.16,57.0,57.14,33270.8254
2018-06-18 13:00:00,57.15,57.16,57.05,57.12,37831.356040311264,57.15,57.16,57.05,57.12,37831.356
2018-06-18 13:30:00,57.13,57.17,57.04,57.11,45575.966322234985,57.13,57.17,57.04,57.11,45575.9663
2018-06-18 14:00:00,57.11,57.18,57.04,57.18,54054.08853170047,57.11,57.18,57.04,57.18,54054.0885
2018-06-18 14:30:00,57.18,57.29,57.11,57.15,86139.81375175406,57.18,57.29,57.11,57.15,86139.8138
2018-06-18 15:00:00,57.15,57.21,57.11,57.14,67728.02653399669,57.15,57.21,57.11,57.14,67728.0265
2018-06-18 15:30:00,57.14,57.23,57.06,57.15,184737.8492154612,57.14,57.23,57.06,57.15,184737.8492
2018-06-19 09:30:00,56.79,57.01,56.62,56.79,99047.07233065442,56.79,57.01,56.62,56.79,99047.0723
2018-06-19 10:00:00,56.73,56.75,56.46,56.61,38712.84602627887,56.73,56.75,56.46,56.61,38712.846
2018-06-19 10:30:00,56.58,56.84,56.46,56.82,43830.84577114428,56.58,56.84,56.46,56.82,43830.8458
2018-06-19 11:00:00,56.83,56.87,56.69,56.72,49992.345962495216,56.83,56.87,56.69,56.72,49992.346
2018-06-19 11:30:00,56.75,56.86,56.67,56.84,25771.144278606967,56.75,56.86,56.67,56.84,25771.1443
2018-06-19 12:00:00,56.83,56.9,56.72,56.75,31783.39073861462,56.83,56.9,56.72,56.75,31783.3907
2018-06-19 12:30:00,56.75,56.87,56.73,56.87,70327.84793978825,56.75,56.87,56.73,56.87,70327.8479
2018-06-19 13:00:00,56.86,56.9,56.82,56.82,18985.84003061615,56.86,56.9,56.82,56.82,18985.84
2018-06-19 13:30:00,56.82,56.87,56.76,56.81,30394.182931496365,56.82,56.87,56.76,56.81,30394.1829
2018-06-19 14:00:00,56.82,56.91,56.8,56.85,44048.98584003062,56.82,56.91,56.8,56.85,44048.9858
2018-06-19 14:30:00,56.86,56.93,56.79,56.91,35310.62635540248,56.86,56.93,56.79,56.91,35310.6264
2018-06-19 15:00:00,56.9,56.92,56.79,56.8,41606.07220308713,56.9,56.92,56.79,56.8,41606.0722
2018-06-19 15:30:00,56.81,56.82,56.49,56.75,231428.75366755965,56.81,56.82,56.49,56.75,231428.7537
2018-06-20 09:30:00,56.79,56.89,56.53,56.78,53256.7929582855,56.79,56.89,56.53,56.78,53256.793
2018-06-20 10:00:00,56.83,57.05,56.61,57.02,100287.0264064294,56.83,57.05,56.61,57.02,100287.0264
2018-06-20 10:30:00,57.04,57.04,56.78,56.9,55477.73950759025,57.04,57.04,56.78,56.9,55477.7395
2018-06-20 11:00:00,56.91,56.92,56.52,56.78,68777.90534506952,56.91,56.92,56.52,56.78,68777.9053
2018-06-20 11:30:00,56.79,56.8,56.7,56.75,43753.02972317898,56.79,56.8,56.7,56.75,43753.0297
2018-06-20 12:00:00,56.75,56.88,56.72,56.82,59299.655568312286,56.75,56.88,56.72,56.82,59299.6556
2018-06-20 12:30:00,56.82,56.88,56.74,56.84,47162.90343156015,56.82,56.88,56.74,56.84,47162.9034
2018-06-20 13:00:00,56.84,56.85,56.72,56.75,33224.9011353489,56.84,56.85,56.72,56.75,33224.9011
2018-06-20 13:30:00,56.76,56.77,56.59,56.63,36809.54203342263,56.76,56.77,56.59,56.63,36809.542
2018-06-20 14:00:00,56.63,56.69,56.62,56.68,28424.543946932008,56.63,56.69,56.62,56.68,28424.5439
2018-06-20 14:30:00,56.68,56.68,56.43,56.5,40672.27962750351,56.68,56.68,56.43,56.5,40672.2796
2018-06-20 15:00:00,56.49,56.53,56.43,56.49,64938.129863503,56.49,56.53,56.43,56.49,64938.1299
2018-06-20 15:30:00,56.49,56.49,56.28,56.38,356754.6880979717,56.49,56.49,56.28,56.38,356754.6881
2018-06-21 09:30:00,56.65,56.97,56.27,56.72,399316.2393162393,56.65,56.97,56.27,56.72,399316.2393
2018-06-21 10:00:00,56.74,56.9,56.6,56.61,148177.063400944,56.74,56.9,56.6,56.61,148177.0634
2018-06-21 10:30:00,56.64,56.86,56.51,56.79,92848.57762469703,56.64,56.86,56.51,56.79,92848.5776
2018-06-21 11:00:00,56.79,56.89,56.62,56.74,79344.30412042353,56.79,56.89,56.62,56.74,79344.3041
2018-06-21 11:30:00,56.73,56.81,56.62,56.75,55925.500701620105,56.73,56.81,56.62,56.75,55925.5007
2018-06-21 12:00:00,56.74,56.77,56.58,56.66,44924.09746141089,56.74,56.77,56.58,56.66,44924.0975
2018-06-21 12:30:00,56.66,56.67,56.5,56.51,37978.058425819625,56.66,56.67,56.5,56.51,37978.0584
2018-06-21 13:00:00,56.51,56.61,56.44,56.57,45930.60339328996,56.51,56.61,56.44,56.57,45930.6034
2018-06-21 13:30:00,56.57,56.61,56.44,56.46,59108.30463069269,56.57,56.61,56.44,56.46,59108.3046
2018-06-21 14:00:00,56.47,56.5,56.43,56.45,92764.3832121444,56.47,56.5,56.43,56.45,92764.3832
2018-06-21 14:30:00,56.45,56.57,56.45,56.55,135820.89552238808,56.45,56.57,56.45,56.55,135820.8955
2018-06-21 15:00:00,56.54,56.54,56.43,56.53,98601.8624824595,56.54,56.54,56.43,56.53,98601.8625
2018-06-21 15:30:00,56.52,56.53,56.42,56.48,316379.64026023727,56.52,56.53,56.42,56.48,316379.6403
2018-06-22 09:30:00,56.79,57.73,55.93,57.63,530443.9341752775,56.79,57.73,55.93,57.63,530443.9342
2018-06-22 10:00:00,57.64,58.13,57.48,57.91,328021.4313050134,57.64,58.13,57.48,57.91,328021.4313
2018-06-22 10:30:00,57.91,58.02,57.66,57.72,136587.5749457839,57.91,58.02,57.66,57.72,136587.5749
2018-06-22 11:00:00,57.72,58.16,57.57,58.13,387895.13968618447,57.72,58.16,57.57,58.13,387895.1397
2018-06-22 11:30:00,58.12,58.3,58.02,58.17,69164.43423906111,58.12,58.3,58.02,58.17,69164.4342
2018-06-22 12:00:00,58.17,58.24,58.08,58.21,59275.41778288048,58.17,58.24,58.08,58.21,59275.4178
2018-06-22 12:30:00,58.22,58.22,58.06,58.11,48735.80813879322,58.22,58.22,58.06,58.11,48735.8081
2018-06-22 13:00:00,58.1,58.34,58.09,58.34,75359.10192626611,58.1,58.34,58.09,58.34,75359.1019
2018-06-22 13:30:00,58.34,58.41,58.24,58.39,57477.99464217375,58.34,58.41,58.24,58.39,57477.9946
2018-06-22 14:00:00,58.38,58.49,58.31,58.36,69822.68146447251,58.38,58.49,58.31,58.36,69822.6815
2018-06-22 14:30:00,58.36,58.64,58.35,58.58,73617.8083939278,58.36,58.64,58.35,58.58,73617.8084
2018-06-22 15:00:00,58.57,58.75,58.49,58.73,99380.02296211252,58.57,58.75,58.49,58.73,99380.023
2018-06-22 15:30:00,58.72,58.77,58.55,58.55,388438.57634902414,58.72,58.77,58.55,58.55,388438.5763
2018-06-25 09:30:00,58.54,59.04,58.21,58.45,88969.25628268912,58.54,59.04,58.21,58.45,88969.2563
2018-06-25 10:00:00,58.42,58.78,58.27,58.75,125988.00867457585,58.42,58.78,58.27,58.75,125988.0087
2018-06-25 10:30:00,58.75,58.76,58.45,58.71,153062.89067483097,58.75,58.76,58.45,58.71,153062.8907
2018-06-25 11:00:00,58.71,58.86,58.54,58.61,110965.68439852024,58.71,58.86,58.54,58.61,110965.6844
2018-06-25 11:30:00,58.63,58.73,58.53,58.6,82939.15040183697,58.63,58.73,58.53,58.6,82939.1504
2018-06-25 12:00:00,58.6,58.67,58.42,58.6,90461.79359612196,58.6,58.67,58.42,58.6,90461.7936
2018-06-25 12:30:00,58.59,58.7,58.54,58.67,53217.24709784411,58.59,58.7,58.54,58.67,53217.2471
2018-06-25 13:00:00,58.67,58.67,58.43,58.49,135194.54011991326,58.67,58.67,58.43,58.49,135194.5401
2018-06-25 13:30:00,58.49,58.56,58.29,58.35,98694.98660543436,58.49,58.56,58.29,58.35,98694.9866
2018-06-25 14:00:00,58.35,58.36,58.0,58.22,131345.83492792447,58.35,58.36,58.0,58.22,131345.8349
2018-06-25 14:30:00,58.21,58.23,57.99,58.15,108983.28868478123,58.21,58.23,57.99,58.15,108983.2887
2018-06-25 15:00:00,58.13,58.27,58.04,58.24,113892.07807118256,58.13,58.27,58.04,58.24,113892.0781
2018-06-25 15:30:00,58.22,58.6,58.13,58.44,518083.9392779691,58.22,58.6,58.13,58.44,518083.9393
2018-06-26 09:30:00,58.33,58.57,58.14,58.28,122163.54126801887,58.33,58.57,58.14,58.28,122163.5413
2018-06-26 10:00:00,58.32,58.84,58.31,58.8,149964.28115831103,58.32,58.84,58.31,58.8,149964.2812
2018-06-26 10:30:00,58.82,59.23,58.78,59.15,187738.2319173364,58.82,59.23,58.78,59.15,187738.2319
2018-06-26 11:00:00,59.13,59.16,58.93,59.11,89746.14108942468,59.13,59.16,58.93,59.11,89746.1411
2018-06-26 11:30:00,59.13,59.24,58.95,59.23,124162.52072968493,59.13,59.24,58.95,59.23,124162.5207
2018-06-26 12:00:00,59.25,59.39,59.04,59.04,112809.03176425563,59.25,59.39,59.04,59.04,112809.0318
2018-06-26 12:30:00,59.04,59.04,58.86,58.96,67804.56690904453,59.04,59.04,58.86,58.96,67804.5669
2018-06-26 13:00:00,58.96,59.04,58.83,59.04,80340.60466896289,58.96,59.04,58.83,59.04,80340.6047
2018-06-26 13:30:00,59.04,59.14,58.98,59.04,68578.90036994514,59.04,59.14,58.98,59.04,68578.9004
2018-06-26 14:00:00,59.04,59.11,58.93,58.98,74945.78390100779,59.04,59.11,58.93,58.98,74945.7839
2018-06-26 14:30:00,58.99,59.07,58.8,58.82,83671.38665646128,58.99,59.07,58.8,58.82,83671.3867
2018-06-26 15:00:00,58.83,58.88,58.78,58.82,112682.74014542672,58.83,58.88,58.78,58.82,112682.7401
2018-06-26 15:30:00,58.82,58.91,58.64,58.69,410886.5926776375,58.82,58.91,58.64,58.69,410886.5927
2018-06-27 09:30:00,58.64,59.05,58.23,59.05,132638.09159331548,58.64,59.05,58.23,59.05,132638.0916
2018-06-27 10:00:00,59.06,59.07,58.6,58.89,106824.8501084322,59.06,59.07,58.6,58.89,106824.8501
2018-06-27 10:30:00,58.91,58.97,58.59,58.59,92578.13496619467,58.91,58.97,58.59,58.59,92578.135
2018-06-27 11:00:00,58.59,58.83,58.52,58.6,121723.4341114938,58.59,58.83,58.52,58.6,121723.4341
2018-06-27 11:30:00,58.6,58.78,58.57,58.65,63418.80341880342,58.6,58.78,58.57,58.65,63418.8034
2018-06-27 12:00:00,58.63,58.95,58.61,58.81,51868.86082408471,58.63,58.95,58.61,58.81,51868.8608
2018-06-27 12:30:00,58.8,58.83,58.62,58.62,79322.61768082665,58.8,58.83,58.62,58.62,79322.6177
2018-06-27 13:00:00,58.62,58.66,58.44,58.53,83235.10651868861,58.62,58.66,58.44,58.53,83235.1065
2018-06-27 13:30:00,58.53,58.54,58.15,58.29,109616.02245184335,58.53,58.54,58.15,58.29,109616.0225
2018-06-27 14:00:00,58.31,58.4,58.17,58.35,115334.8641408343,58.31,58.4,58.17,58.35,115334.8641
2018-06-27 14:30:00,58.35,58.41,58.21,58.25,88046.94476336268,58.35,58.41,58.21,58.25,88046.9448
2018-06-27 15:00:00,58.23,58.26,57.97,58.08,138688.60824084704,58.23,58.26,57.97,58.08,138688.6082
2018-06-27 15:30:00,58.07,58.16,57.74,57.84,359191.22337032785,58.07,58.16,57.74,57.84,359191.2234
2018-06-28 09:30:00,57.75,57.8,56.59,56.64,164310.49878811074,57.75,57.8,56.59,56.64,164310.4988
2018-06-28 10:00:00,56.69,56.72,55.66,55.67,276875.8770251308,56.69,56.72,55.66,55.67,276875.877
2018-06-28 10:30:00,55.7,56.24,55.41,56.19,218999.87243270827,55.7,56.24,55.41,56.19,218999.8724
2018-06-28 11:00:00,56.21,56.42,55.95,56.42,128897.81859931114,56.21,56.42,55.95,56.42,128897.8186
2018-06-28 11:30:00,56.41,56.48,56.16,56.35,108591.6570991198,56.41,56.48,56.16,56.35,108591.6571
2018-06-28 12:00:00,56.35,56.49,56.3,56.46,57698.68605689501,56.35,56.49,56.3,56.46,57698.6861
2018-06-28 12:30:00,56.46,56.64,56.41,56.56,65153.71858655441,56.46,56.64,56.41,56.56,65153.7186
2018-06-28 13:00:00,56.55,56.7,56.53,56.59,37345.3246587575,56.55,56.7,56.53,56.59,37345.3247
2018-06-28 13:30:00,56.59,56.64,56.43,56.49,53899.73210868733,56.59,56.64,56.43,56.49,53899.7321
2018-06-28 14:00:00,56.49,56.8,56.49,56.72,98179.61474677893,56.49,56.8,56.49,56.72,98179.6147
2018-06-28 14:30:00,56.72,57.04,56.72,57.02,106554.40744992984,56.72,57.04,56.72,57.02,106554.4074
2018-06-28 15:00:00,57.03,57.03,56.83,56.83,91342.0079091721,57.03,57.03,56.83,56.83,91342.0079
2018-06-28 15:30:00,56.84,57.01,56.74,56.95,337822.42632988904,56.84,57.01,56.74,56.95,337822.4263
2018-06-29 09:30:00,56.98,56.98,56.51,56.73,84820.76795509632,56.98,56.98,56.51,56.73,84820.768
2018-06-29 10:00:00,56.76,57.12,56.71,56.74,118837.86197219034,56.76,57.12,56.71,56.74,118837.862
2018-06-29 10:30:00,56.76,57.01,56.73,56.99,57321.08687332568,56.76,57.01,56.73,56.99,57321.0869
2018-06-29 11:00:00,57.0,57.19,56.99,57.09,58614.61921163414,57.0,57.19,56.99,57.09,58614.6192
2018-06-29 11:30:00,57.09,57.2,57.03,57.11,41849.725730322745,57.09,57.2,57.03,57.11,41849.7257
2018-06-29 12:00:00,57.1,57.27,57.08,57.2,54760.81132797551,57.1,57.27,57.08,57.2,54760.8113
2018-06-29 12:30:00,57.2,57.26,57.09,57.15,35951.01415996939,57.2,57.26,57.09,57.15,35951.0142
2018-06-29 13:00:00,57.19,57.41,57.19,57.27,47124.63324403623,57.19,57.41,57.19,57.27,47124.6332
2018-06-29 13:30:00,57.26,57.29,57.11,57.18,47303.22745248119,57.26,57.29,57.11,57.18,47303.2275
2018-06-29 14:00:00,57.16,57.26,57.08,57.15,47928.30718203853,57.16,57.26,57.08,57.15,47928.3072
2018-06-29 14:30:00,57.16,57.22,57.07,57.21,44657.48182166093,57.16,57.22,57.07,57.21,44657.4818
2018-06-29 15:00:00,57.22,57.28,57.11,57.16,95313.1777012374,57.22,57.28,57.11,57.16,95313.1777
2018-06-29 15:30:00,57.16,57.16,56.93,56.95,296486.79678530426,57.16,57.16,56.93,56.95,296486.7968
2018-07-02 09:30:00,56.84,57.52,56.51,56.92,145862.99272866437,56.84,57.52,56.51,56.92,145862.9927
2018-07-02 10:00:00,56.88,56.92,56.53,56.74,76958.79576476592,56.88,56.92,56.53,56.74,76958.7958
2018-07-02 10:30:00,56.73,57.06,56.66,57.04,57675.72394438066,56.73,57.06,56.66,57.04,57675.7239
2018-07-02 11:00:00,57.06,57.25,56.99,57.22,63861.46192116342,57.06,57.25,56.99,57.22,63861.4619
2018-07-02 11:30:00,57.22,57.23,56.86,56.91,138397.75481566528,57.22,57.23,56.86,56.91,138397.7548
2018-07-02 12:00:00,56.9,56.94,56.82,56.92,76733.0016583748,56.9,56.94,56.82,56.92,76733.0017
2018-07-02 12:30:00,56.9,57.19,56.85,56.95,88147.72292384233,56.9,57.19,56.85,56.95,88147.7229
2018-07-02 13:00:00,56.95,56.95,56.74,56.79,85394.8207679551,56.95,56.95,56.74,56.79,85394.8208
2018-07-02 13:30:00,56.79,57.04,56.76,57.01,38013.777267508616,56.79,57.04,56.76,57.01,38013.7773
2018-07-02 14:00:00,57.02,57.33,57.02,57.31,46417.9104477612,57.02,57.33,57.02,57.31,46417.9104
2018-07-02 14:30:00,57.33,57.38,57.15,57.18,51450.44010715653,57.33,57.38,57.15,57.18,51450.4401
2018-07-02 15:00:00,57.18,57.38,57.11,57.37,71953.05523663733,57.18,57.38,57.11,57.37,71953.0552
2018-07-02 15:30:00,57.38,57.55,57.33,57.5,266421.7374665136,57.38,57.55,57.33,57.5,266421.7375
2018-07-03 09:30:00,57.77,58.17,57.62,58.06,59480.80112259217,57.77,58.17,57.62,58.06,59480.8011
2018-07-03 10:00:00,58.11,58.29,58.07,58.1,43912.48883786197,58.11,58.29,58.07,58.1,43912.4888
2018-07-03 10:30:00,58.1,58.21,58.0,58.01,56371.98622273249,58.1,58.21,58.0,58.01,56371.9862
2018-07-03 11:00:00,58.0,58.43,57.95,58.34,55874.473784921545,58.0,58.43,57.95,58.34,55874.4738
2018-07-03 11:30:00,58.34,58.41,58.05,58.06,70533.23127949995,58.34,58.41,58.05,58.06,70533.2313
2018-07-03 12:00:00,58.07,58.17,57.99,58.09,79233.32057660416,58.07,58.17,57.99,58.09,79233.3206
2018-07-03 12:30:00,58.1,58.25,57.95,58.04,182386.7840285751,58.1,58.25,57.95,58.04,182386.784
2018-07-05 09:30:00,58.31,58.6,58.06,58.34,107324.91389207808,58.31,58.6,58.06,58.34,107324.9139
2018-07-05 10:00:00,58.37,58.41,58.0,58.16,38965.42926393673,58.37,58.41,58.0,58.16,38965.4293
2018-07-05 10:30:00,58.15,58.3,58.09,58.28,48789.3864013267,58.15,58.3,58.09,58.28,48789.3864
2018-07-05 11:00:00,58.24,58.3,58.15,58.26,33047.582599821406,58.24,58.3,58.15,58.26,33047.5826
2018-07-05 11:30:00,58.28,58.48,58.26,58.34,26037.759918356933,58.28,58.48,58.26,58.34,26037.7599
2018-07-05 12:00:00,58.32,58.47,58.31,58.44,26866.94731470851,58.32,58.47,58.31,58.44,26866.9473
2018-07-05 12:30:00,58.45,58.57,58.44,58.56,29337.925755836204,58.45,58.57,58.44,58.56,29337.9258
2018-07-05 13:00:00,58.57,58.82,58.57,58.82,42405.91912233704,58.57,58.82,58.57,58.82,42405.9191
2018-07-05 13:30:00,58.82,58.83,58.63,58.63,73737.72164816942,58.82,58.83,58.63,58.63,73737.7216
2018-07-05 14:00:00,58.62,58.71,58.45,58.46,82289.83288684781,58.62,58.71,58.45,58.46,82289.8329
2018-07-05 14:30:00,58.46,58.67,58.46,58.67,71197.85686949866,58.46,58.67,58.46,58.67,71197.8569
2018-07-05 15:00:00,58.65,58.72,58.6,58.67,112667.43207041716,58.65,58.72,58.6,58.67,112667.4321
2018-07-05 15:30:00,58.66,58.82,58.58,58.78,276647.5315729047,58.66,58.82,58.58,58.78,276647.5316
2018-07-06 09:30:00,58.9,59.34,58.87,59.16,52371.47595356551,58.9,59.34,58.87,59.16,52371.476
2018-07-06 10:00:00,59.15,59.15,58.87,58.98,69603.26572266872,59.15,59.15,58.87,58.98,69603.2657
2018-07-06 10:30:00,58.99,59.26,58.96,59.23,71889.27159076412,58.99,59.26,58.96,59.23,71889.2716
2018-07-06 11:00:00,59.24,59.62,59.18,59.6,34352.59599438704,59.24,59.62,59.18,59.6,34352.596
2018-07-06 11:30:00,59.62,59.75,59.56,59.56,59299.655568312286,59.62,59.75,59.56,59.56,59299.6556
2018-07-06 12:00:00,59.57,59.76,59.57,59.71,36082.40847046817,59.57,59.76,59.57,59.71,36082.4085
2018-07-06 12:30:00,59.72,59.72,59.42,59.57,42095.930603393295,59.72,59.72,59.42,59.57,42095.9306
2018-07-06 13:00:00,59.54,59.68,59.51,59.63,28753.66755963771,59.54,59.68,59.51,59.63,28753.6676
2018-07-06 13:30:00,59.65,59.86,59.51,59.55,42820.51282051282,59.65,59.86,59.51,59.55,42820.5128
2018-07-06 14:00:00,59.54,59.76,59.44,59.69,50984.81949228218,59.54,59.76,59.44,59.69,50984.8195
2018-07-06 14:30:00,59.69,59.74,59.51,59.53,58567.41931368798,59.69,59.74,59.51,59.53,58567.4193
2018-07-06 15:00:00,59.51,59.57,59.41,59.47,89036.86694731472,59.51,59.57,59.41,59.47,89036.8669
2018-07-06 15:30:00,59.47,59.49,59.33,59.42,248762.59727006,59.47,59.49,59.33,59.42,248762.5973
2018-07-09 09:30:00,59.64,60.61,59.35,60.59,274176.55313177704,59.64,60.61,59.35,60.59,274176.5531
2018-07-09 10:00:00,60.56,61.04,60.53,60.88,386164.0515371859,60.56,61.04,60.53,60.88,386164.0515
2018-07-09 10:30:00,60.87,61.07,60.72,61.02,195220.0535782625,60.87,61.07,60.72,61.02,195220.0536
2018-07-09 11:00:00,61.0,61.11,60.53,60.57,329989.7946166603,61.0,61.11,60.53,60.57,329989.7946
2018-07-09 11:30:00,60.56,60.62,60.29,60.48,250047.19989794612,60.56,60.62,60.29,60.48,250047.1999
2018-07-09 12:00:00,60.48,60.58,60.04,60.06,87258.57890036995,60.48,60.58,60.04,60.06,87258.5789
2018-07-09 12:30:00,60.05,60.11,59.88,59.95,115823.446868223,60.05,60.11,59.88,59.95,115823.4469
2018-07-09 13:00:00,59.97,60.04,59.81,59.91,79159.33154739125,59.97,60.04,59.81,59.91,79159.3315
2018-07-09 13:30:00,59.91,59.99,59.82,59.99,51373.899732108686,59.91,59.99,59.82,59.99,51373.8997
2018-07-09 14:00:00,60.02,60.02,59.83,59.9,48677.127184589874,60.02,60.02,59.83,59.9,48677.1272
2018-07-09 14:30:00,59.9,59.98,59.86,59.91,94565.63337160352,59.9,59.98,59.86,59.91,94565.6334
2018-07-09 15:00:00,59.91,59.94,59.77,59.8,163915.0401836969,59.91,59.94,59.77,59.8,163915.0402
2018-07-09 15:30:00,59.8,59.88,59.7,59.84,350417.1450440107,59.8,59.88,59.7,59.84,350417.145
2018-07-10 09:30:00,59.9,60.34,58.93,59.22,71974.74167623422,59.9,60.34,58.93,59.22,71974.7417
2018-07-10 10:00:00,59.25,59.56,59.15,59.45,68714.12169919633,59.25,59.56,59.15,59.45,68714.1217
2018-07-10 10:30:00,59.44,59.7,59.4,59.59,91708.12603648425,59.44,59.7,59.4,59.59,91708.126
2018-07-10 11:00:00,59.57,59.57,59.36,59.45,49454.011991325424,59.57,59.57,59.36,59.45,49454.012
2018-07-10 11:30:00,59.44,59.55,59.38,59.52,43596.12195433091,59.44,59.55,59.38,59.52,43596.122
2018-07-10 12:00:00,59.52,59.58,59.45,59.52,38837.86197219033,59.52,59.58,59.45,59.52,38837.862
2018-07-10 12:30:00,59.51,59.63,59.48,59.55,40067.6106646256,59.51,59.63,59.48,59.55,40067.6107
2018-07-10 13:00:00,59.57,59.67,59.37,59.37,80216.86439596888,59.57,59.67,59.37,59.37,80216.8644
2018-07-10 13:30:00,59.38,59.52,59.36,59.47,45936.981757877285,59.38,59.52,59.36,59.47,45936.9818
2018-07-10 14:00:00,59.47,59.51,59.38,59.41,45805.58744737849,59.47,59.51,59.38,59.41,45805.5874
2018-07-10 14:30:00,59.41,59.46,59.37,59.4,45227.70761576732,59.41,59.46,59.37,59.4,45227.7076
2018-07-10 15:00:00,59.4,59.47,59.38,59.44,54657.48182166093,59.4,59.47,59.38,59.44,54657.4818
2018-07-10 15:30:00,59.44,59.54,59.36,59.47,258391.376451078,59.44,59.54,59.36,59.47,258391.3765
2018-07-11 09:30:00,57.84,59.38,57.84,58.56,146036.48424543947,57.84,59.38,57.84,58.56,146036.4842
2018-07-11 10:00:00,58.59,58.84,58.54,58.76,112189.05472636817,58.59,58.84,58.54,58.76,112189.0547
2018-07-11 10:30:00,58.77,58.87,58.59,58.84,64508.22809031764,58.77,58.87,58.59,58.84,64508.2281
2018-07-11 11:00:00,58.84,58.93,58.62,58.62,71093.25169026662,58.84,58.93,58.62,58.62,71093.2517
2018-07-11 11:30:00,58.61,58.64,58.34,58.4,164986.60543436665,58.61,58.64,58.34,58.4,164986.6054
2018-07-11 12:00:00,58.4,58.49,58.35,58.35,40498.78811072841,58.4,58.49,58.35,58.35,40498.7881
2018-07-11 12:30:00,58.36,58.55,58.36,58.49,55055.491771909685,58.36,58.55,58.36,58.49,55055.4918
2018-07-11 13:00:00,58.51,58.62,58.46,58.53,37958.92333205766,58.51,58.62,58.46,58.53,37958.9233
2018-07-11 13:30:00,58.52,58.56,58.43,58.44,38011.225921673686,58.52,58.56,58.43,58.44,38011.2259
2018-07-11 14:00:00,58.43,58.59,58.42,58.52,40506.4421482332,58.43,58.59,58.42,58.52,40506.4421
2018-07-11 14:30:00,58.53,58.57,58.45,58.52,53539.9923459625,58.53,58.57,58.45,58.52,53539.9923
2018-07-11 15:00:00,58.51,58.55,58.46,58.49,76710.03954586045,58.51,58.55,58.46,58.49,76710.0395
2018-07-11 15:30:00,58.5,58.68,58.43,58.47,276039.0355912744,58.5,58.68,58.43,58.47,276039.0356
2018-07-12 09:30:00,58.65,59.13,58.5,59.05,78660.54343666285,58.65,59.13,58.5,59.05,78660.5434
2018-07-12 10:00:00,59.03,59.08,58.71,58.91,113560.40311264191,59.03,59.08,58.71,58.91,113560.4031
2018-07-12 10:30:00,59.0,59.04,58.64,58.79,44924.09746141089,59.0,59.04,58.64,58.79,44924.0975
2018-07-12 11:00:00,58.79,58.82,58.6,58.62,70048.47557086364,58.79,58.82,58.6,58.62,70048.4756
2018-07-12 11:30:00,58.64,58.7,58.54,58.67,28587.8300803674,58.64,58.7,58.54,58.67,28587.8301
2018-07-12 12:00:00,58.67,58.67,58.57,58.62,34569.46039035591,58.67,58.67,58.57,58.62,34569.4604
2018-07-12 12:30:00,58.6,58.78,58.55,58.76,21329.25117999745,58.6,58.78,58.55,58.76,21329.2512
2018-07-12 13:00:00,58.8,58.82,58.6,58.65,60456.6909044521,58.8,58.82,58.6,58.65,60456.6909
2018-07-12 13:30:00,58.65,58.69,58.49,58.51,40799.8469192499,58.65,58.69,58.49,58.51,40799.8469
2018-07-12 14:00:00,58.53,58.71,58.13,58.6,134519.70914657484,58.53,58.71,58.13,58.6,134519.7091
2018-07-12 14:30:00,58.6,58.62,58.53,58.57,41788.49343028448,58.6,58.62,58.53,58.57,41788.4934
2018-07-12 15:00:00,58.57,58.63,58.51,58.61,41317.77012374027,58.57,58.63,58.51,58.61,41317.7701
2018-07-12 15:30:00,58.61,58.66,58.53,58.63,120767.95509631332,58.61,58.66,58.53,58.63,120767.9551
2018-07-13 09:30:00,58.77,59.03,58.61,58.91,100016.58374792704,58.77,59.03,58.61,58.91,100016.5837
2018-07-13 10:00:00,58.92,59.13,58.81,58.99,71125.14351320322,58.92,59.13,58.81,58.99,71125.1435
2018-07-13 10:30:00,59.03,59.09,58.77,58.8,58159.203980099504,59.03,59.09,58.77,58.8,58159.204
2018-07-13 11:00:00,58.81,59.0,58.77,58.93,39052.17502232428,58.81,59.0,58.77,58.93,39052.175
2018-07-13 11:30:00,58.9,58.92,58.82,58.89,24364.077050644217,58.9,58.92,58.82,58.89,24364.0771
2018-07-13 12:00:00,58.9,58.91,58.83,58.9,14390.866181910958,58.9,58.91,58.83,58.9,14390.8662
2018-07-13 12:30:00,58.91,59.0,58.89,59.0,17146.31968363312,58.91,59.0,58.89,59.0,17146.3197
2018-07-13 13:00:00,59.0,59.0,58.86,58.9,19082.79117234341,59.0,59.0,58.86,58.9,19082.7912
2018-07-13 13:30:00,58.91,58.91,58.82,58.87,18078.836586299272,58.91,58.91,58.82,58.87,18078.8366
2018-07-13 14:00:00,58.87,58.93,58.83,58.87,33366.5008291874,58.87,58.93,58.83,58.87,33366.5008
2018-07-13 14:30:00,58.86,58.89,58.75,58.78,56796.78530424799,58.86,58.89,58.75,58.78,56796.7853
2018-07-13 15:00:00,58.77,58.81,58.76,58.78,27956.371986222734,58.77,58.81,58.76,58.78,27956.372
2018-07-13 15:30:00,58.78,58.79,58.64,58.67,143673.93800229623,58.78,58.79,58.64,58.67,143673.938
2018-07-16 09:30:00,58.82,58.82,58.2,58.21,41509.12106135987,58.82,58.82,58.2,58.21,41509.1211
2018-07-16 10:00:00,58.25,58.46,58.17,58.39,58350.5549177191,58.25,58.46,58.17,58.39,58350.5549
2018-07-16 10:30:00,58.4,58.45,58.24,58.38,31843.347365735422,58.4,58.45,58.24,58.38,31843.3474
2018-07-16 11:00:00,58.38,58.46,58.36,58.45,23481.311391759155,58.38,58.46,58.36,58.45,23481.3114
2018-07-16 11:30:00,58.45,58.46,58.24,58.35,26951.14172726113,58.45,58.46,58.24,58.35,26951.1417
2018-07-16 12:00:00,58.37,58.44,58.34,58.44,16442.14823319301,58.37,58.44,58.34,58.44,16442.1482
2018-07-16 12:30:00,58.46,58.46,58.29,58.35,49660.67100395459,58.46,58.46,58.29,58.35,49660.671
2018-07-16 13:00:00,58.34,58.35,58.13,58.13,22658.50235999489,58.34,58.35,58.13,58.13,22658.5024
2018-07-16 13:30:00,58.13,58.23,58.13,58.22,18751.116213802783,58.13,58.23,58.13,58.22,18751.1162
2018-07-16 14:00:00,58.23,58.35,58.22,58.24,35570.86363056512,58.23,58.35,58.22,58.24,35570.8636
2018-07-16 14:30:00,58.24,58.25,58.1,58.14,29887.74078326317,58.24,58.25,58.1,58.14,29887.7408
2018-07-16 15:00:00,58.14,58.19,58.08,58.1,56134.7110600842,58.14,58.19,58.08,58.1,56134.7111
2018-07-16 15:30:00,58.1,58.11,57.89,58.07,202803.9290725858,58.1,58.11,57.89,58.07,202803.9291
2018-07-17 09:30:00,57.93,58.06,57.73,57.91,43306.544202066594,57.93,58.06,57.73,57.91,43306.5442
2018-07-17 10:00:00,57.91,58.01,57.78,57.95,33075.64740400561,57.91,58.01,57.78,57.95,33075.6474
2018-07-17 10:30:00,57.95,58.24,57.91,58.24,50383.977548156654,57.95,58.24,57.91,58.24,50383.9775
2018-07-17 11:00:00,58.26,58.4,58.2,58.37,37402.72994004338,58.26,58.4,58.2,58.37,37402.7299
2018-07-17 11:30:00,58.38,58.43,58.27,58.4,40766.67942339584,58.38,58.43,58.27,58.4,40766.6794
2018-07-17 12:00:00,58.39,58.4,58.31,58.4,37551.98367138666,58.39,58.4,58.31,58.4,37551.9837
2018-07-17 12:30:00,58.4,58.42,58.34,58.4,22432.70825360377,58.4,58.42,58.34,58.4,22432.7083
2018-07-17 13:00:00,58.4,58.42,58.25,58.28,29084.06684526088,58.4,58.42,58.25,58.28,29084.0668
2018-07-17 13:30:00,58.29,58.42,58.28,58.4,25408.8531700472,58.29,58.42,58.28,58.4,25408.8532
2018-07-17 14:00:00,58.4,58.54,58.34,58.52,33656.078581451715,58.4,58.54,58.34,58.52,33656.0786
2018-07-17 14:30:00,58.51,58.53,58.36,58.36,30141.5996938385,58.51,58.53,58.36,58.36,30141.5997
2018-07-17 15:00:00,58.35,58.44,58.35,58.43,41054.981502742696,58.35,58.44,58.35,58.43,41054.9815
2018-07-17 15:30:00,58.42,58.6,58.39,58.53,155963.77088914404,58.42,58.6,58.39,58.53,155963.7709
2018-07-18 09:30:00,58.48,58.75,57.78,58.2,161132.797550708,58.48,58.75,57.78,58.2,161132.7976
2018-07-18 10:00:00,58.17,58.19,57.8,57.85,73289.96045413957,58.17,58.19,57.8,57.85,73289.9605
2018-07-18 10:30:00,57.87,58.05,57.68,57.74,81719.60709274143,57.87,58.05,57.68,57.74,81719.6071
2018-07-18 11:00:00,57.73,57.77,57.55,57.56,52978.696262278354,57.73,57.77,57.55,57.56,52978.6963
2018-07-18 11:30:00,57.58,57.86,57.57,57.86,26641.153208317388,57.58,57.86,57.57,57.86,26641.1532
2018-07-18 12:00:00,57.85,57.85,57.66,57.7,19835.43819364715,57.85,57.85,57.66,57.7,19835.4382
2018-07-18 12:30:00,57.7,57.91,57.66,57.88,50838.11710677383,57.7,57.91,57.66,57.88,50838.1171
2018-07-18 13:00:00,57.88,57.88,57.77,57.77,30181.145554279883,57.88,57.88,57.77,57.77,30181.1456
2018-07-18 13:30:00,57.77,57.79,57.71,57.79,20656.971552493946,57.77,57.79,57.71,57.79,20656.9716
2018-07-18 14:00:00,57.8,57.93,57.62,57.64,126761.066462559,57.8,57.93,57.62,57.64,126761.0665
2018-07-18 14:30:00,57.63,57.7,57.55,57.59,43154.73912488838,57.63,57.7,57.55,57.59,43154.7391
2018-07-18 15:00:00,57.61,57.79,57.53,57.77,65577.24199515245,57.61,57.79,57.53,57.77,65577.242
2018-07-18 15:30:00,57.78,57.9,57.76,57.8,208552.1112386784,57.78,57.9,57.76,57.8,208552.1112
2018-07-19 09:30:00,58.01,58.34,57.4,57.79,199675.97907896416,58.01,58.34,57.4,57.79,199675.9791
2018-07-19 10:00:00,57.8,58.25,57.55,58.23,93104.98788110728,57.8,58.25,57.55,58.23,93104.9879
2018-07-19 10:30:00,58.26,58.41,58.17,58.34,107941.06391121318,58.26,58.41,58.17,58.34,107941.0639
2018-07-19 11:00:00,58.34,58.67,58.31,58.42,193972.4454649828,58.34,58.67,58.31,58.42,193972.4455
2018-07-19 11:30:00,58.44,58.95,58.44,58.88,74347.4933027172,58.44,58.95,58.44,58.88,74347.4933
2018-07-19 12:00:00,58.89,58.93,58.77,58.82,40554.917719096826,58.89,58.93,58.77,58.82,40554.9177
2018-07-19 12:30:00,58.82,58.86,58.61,58.71,47285.36803163669,58.82,58.86,58.61,58.71,47285.368
2018-07-19 13:00:00,58.7,58.9,58.61,58.86,25389.71807628524,58.7,58.9,58.61,58.86,25389.7181
2018-07-19 13:30:00,58.86,59.04,58.8,59.04,59145.29914529915,58.86,59.04,58.8,59.04,59145.2991
2018-07-19 14:00:00,59.05,59.15,58.93,58.98,55916.57099119786,59.05,59.15,58.93,58.98,55916.571
2018-07-19 14:30:00,58.97,59.04,58.65,58.67,83496.61946676872,58.97,59.04,58.65,58.67,83496.6195
2018-07-19 15:00:00,58.67,58.78,58.58,58.78,76258.4513330782,58.67,58.78,58.58,58.78,76258.4513
2018-07-19 15:30:00,58.78,58.82,58.55,58.62,271264.1918612068,58.78,58.82,58.55,58.62,271264.1919
2018-07-20 09:30:00,58.6,58.6,58.09,58.35,75523.66373261897,58.6,58.6,58.09,58.35,75523.6637
2018-07-20 10:00:00,58.41,58.82,58.41,58.75,27600.45924225029,58.41,58.82,58.41,58.75,27600.4592
2018-07-20 10:30:00,58.78,58.98,58.72,58.86,24897.30833014415,58.78,58.98,58.72,58.86,24897.3083
2018-07-20 11:00:00,58.89,59.0,58.82,58.87,20151.80507717821,58.89,59.0,58.82,58.87,20151.8051
2018-07-20 11:30:00,58.9,58.96,58.78,58.8,44711.06008419442,58.9,58.96,58.78,58.8,44711.0601
2018-07-20 12:00:00,58.8,58.83,58.75,58.78,17981.885444572014,58.8,58.83,58.75,58.78,17981.8854
2018-07-20 12:30:00,58.75,58.83,58.74,58.8,18818.726878428373,58.75,58.83,58.74,58.8,18818.7269
2018-07-20 13:00:00,58.82,58.87,58.79,58.82,29913.25424161245,58.82,58.87,58.79,58.82,29913.2542
2018-07-20 13:30:00,58.81,58.94,58.78,58.92,35579.79334098737,58.81,58.94,58.78,58.92,35579.7933
2018-07-20 14:00:00,58.91,58.99,58.86,58.86,49770.37887485649,58.91,58.99,58.86,58.86,49770.3789
2018-07-20 14:30:00,58.87,58.95,58.8,58.91,32224.77356805716,58.87,58.95,58.8,58.91,32224.7736
2018-07-20 15:00:00,58.91,58.94,58.85,58.89,46220.181145554285,58.91,58.94,58.85,58.89,46220.1811
2018-07-20 15:30:00,58.89,59.07,58.86,59.04,233186.63094782492,58.89,59.07,58.86,59.04,233186.6309
2018-07-23 09:30:00,59.12,59.72,59.0,59.55,150095.67546880982,59.12,59.72,59.0,59.55,150095.6755
2018-07-23 10:00:00,59.56,59.81,59.52,59.58,78237.02002806481,59.56,59.81,59.52,59.58,78237.02
2018-07-23 10:30:00,59.58,60.03,59.51,59.95,74973.848705192,59.58,60.03,59.51,59.95,74973.8487
2018-07-23 11:00:00,59.98,59.98,59.77,59.78,60366.11812731216,59.98,59.98,59.77,59.78,60366.1181
2018-07-23 11:30:00,59.78,60.01,59.76,60.01,43157.29047072331,59.78,60.01,59.76,60.01,43157.2905
2018-07-23 12:00:00,60.01,60.18,59.94,60.18,35565.76093889527,60.01,60.18,59.94,60.18,35565.7609
2018-07-23 12:30:00,60.19,60.23,60.07,60.14,44992.98379895395,60.19,60.23,60.07,60.14,44992.9838
2018-07-23 13:00:00,60.15,60.25,60.11,60.2,26333.71603520857,60.15,60.25,60.11,60.2,26333.716
2018-07-23 13:30:00,60.2,60.27,60.04,60.13,62148.23319300931,60.2,60.27,60.04,60.13,62148.2332
2018-07-23 14:00:00,60.16,60.48,60.13,60.18,88161.75532593443,60.16,60.48,60.13,60.18,88161.7553
2018-07-23 14:30:00,60.16,60.2,59.98,60.0,97469.0649317515,60.16,60.2,59.98,60.0,97469.0649
2018-07-23 15:00:00,60.02,60.12,59.95,60.06,54077.050644214825,60.02,60.12,59.95,60.06,54077.0506
2018-07-23 15:30:00,60.05,60.2,60.01,60.06,193481.3113917592,60.05,60.2,60.01,60.06,193481.3114
2018-07-24 09:30:00,60.08,60.49,59.94,60.42,39220.56384742952,60.08,60.49,59.94,60.42,39220.5638
2018-07-24 10:00:00,60.43,60.5,60.27,60.32,38119.658119658125,60.43,60.5,60.27,60.32,38119.6581
2018-07-24 10:30:00,60.32,60.45,60.29,60.42,18719.224390866184,60.32,60.45,60.29,60.42,18719.2244
2018-07-24 11:00:00,60.44,60.55,60.27,60.51,19712.97359357061,60.44,60.55,60.27,60.51,19712.9736
2018-07-24 11:30:00,60.52,60.85,60.52,60.74,57419.31368797041,60.52,60.85,60.52,60.74,57419.3137
2018-07-24 12:00:00,60.74,60.74,60.48,60.62,113634.39214185484,60.74,60.74,60.48,60.62,113634.3921
2018-07-24 12:30:00,60.56,60.57,60.34,60.36,26929.455287664245,60.56,60.57,60.34,60.36,26929.4553
2018-07-24 13:00:00,60.38,60.52,60.38,60.42,20941.446613088407,60.38,60.52,60.38,60.42,20941.4466
2018-07-24 13:30:00,60.39,60.51,60.31,60.48,25167.750988646512,60.39,60.51,60.31,60.48,25167.751
2018-07-24 14:00:00,60.47,60.49,60.01,60.04,148451.33307819875,60.47,60.49,60.01,60.04,148451.3331
2018-07-24 14:30:00,60.05,60.16,59.84,60.16,47897.69103201939,60.05,60.16,59.84,60.16,47897.691
2018-07-24 15:00:00,60.14,60.23,60.13,60.14,52352.340859803546,60.14,60.23,60.13,60.14,52352.3409
2018-07-24 15:30:00,60.13,60.27,60.08,60.22,190974.61410894248,60.13,60.27,60.08,60.22,190974.6141
2018-07-25 09:30:00,60.21,60.52,60.11,60.32,63529.786962622784,60.21,60.52,60.11,60.32,63529.787
2018-07-25 10:00:00,60.31,60.42,60.15,60.3,27724.19951524429,60.31,60.42,60.15,60.3,27724.1995
2018-07-25 10:30:00,60.3,60.34,60.09,60.16,32451.84334736574,60.3,60.34,60.09,60.16,32451.8433
2018-07-25 11:00:00,60.17,60.17,59.87,59.87,23025.89616022452,60.17,60.17,59.87,59.87,23025.8962
2018-07-25 11:30:00,59.89,59.97,59.73,59.78,33062.890674830975,59.89,59.97,59.73,59.78,33062.8907
2018-07-25 12:00:00,59.77,59.84,59.73,59.73,34005.61296083684,59.77,59.84,59.73,59.73,34005.613
2018-07-25 12:30:00,59.73,59.88,59.68,59.84,27211.37900242378,59.73,59.88,59.68,59.84,27211.379
2018-07-25 13:00:00,59.86,59.87,59.8,59.8,11637.964026023728,59.86,59.87,59.8,59.8,11637.964
2018-07-25 13:30:00,59.82,60.27,59.81,60.27,39790.78964153592,59.82,60.27,59.81,60.27,39790.7896
2018-07-25 14:00:00,60.24,60.45,60.17,60.18,32427.60556193392,60.24,60.45,60.17,60.18,32427.6056
2018-07-25 14:30:00,60.2,60.3,60.17,60.23,45370.58298252329,60.2,60.3,60.17,60.23,45370.583
2018-07-25 15:00:00,60.23,60.34,60.18,60.31,54677.89258834035,60.23,60.34,60.18,60.31,54677.8926
2018-07-25 15:30:00,60.32,60.62,60.18,60.47,191998.97946166605,60.32,60.62,60.18,60.47,191998.9795
2018-07-26 09:30:00,60.62,61.07,60.42,60.89,85865.5440744993,60.62,61.07,60.42,60.89,85865.5441
2018-07-26 10:00:00,60.86,60.92,60.54,60.63,40094.399795892336,60.86,60.92,60.54,60.63,40094.3998
2018-07-26 10:30:00,60.62,60.7,60.5,60.63,51454.26712590892,60.62,60.7,60.5,60.63,51454.2671
2018-07-26 11:00:00,60.6,60.6,60.09,60.19,52988.90164561807,60.6,60.6,60.09,60.19,52988.9016
2018-07-26 11:30:00,60.2,60.28,60.09,60.28,17795.637198622273,60.2,60.28,60.09,60.28,17795.6372
2018-07-26 12:00:00,60.26,60.51,60.26,60.35,26847.81222094655,60.26,60.51,60.26,60.35,26847.8122
2018-07-26 12:30:00,60.36,60.38,60.27,60.27,18691.159586681977,60.36,60.38,60.27,60.27,18691.1596
2018-07-26 13:00:00,60.25,60.4,60.2,60.31,14760.811327975509,60.25,60.4,60.2,60.31,14760.8113
2018-07-26 13:30:00,60.33,60.34,60.21,60.23,25605.306799336653,60.33,60.34,60.21,60.23,25605.3068
2018-07-26 14:00:00,60.27,60.42,60.27,60.4,24070.672279627503,60.27,60.42,60.27,60.4,24070.6723
2018-07-26 14:30:00,60.4,60.5,60.4,60.45,20107.156525066974,60.4,60.5,60.4,60.45,20107.1565
2018-07-26 15:00:00,60.44,60.52,60.34,60.52,28128.587830080367,60.44,60.52,60.34,60.52,28128.5878
2018-07-26 15:30:00,60.51,60.62,60.38,60.46,123708.38117106774,60.51,60.62,60.38,60.46,123708.3812
2018-07-27 09:30:00,60.22,60.66,59.94,60.16,50594.463579538206,60.22,60.66,59.94,60.16,50594.4636
2018-07-27 10:00:00,60.23,60.69,60.17,60.67,27765.02104860314,60.23,60.69,60.17,60.67,27765.021
2018-07-27 10:30:00,60.64,60.67,60.47,60.51,35251.94540119913,60.64,60.67,60.47,60.51,35251.9454
2018-07-27 11:00:00,60.5,60.52,60.28,60.29,21191.47850491134,60.5,60.52,60.28,60.29,21191.4785
2018-07-27 11:30:00,60.28,60.5,60.27,60.44,18242.12271973466,60.28,60.5,60.27,60.44,18242.1227
2018-07-27 12:00:00,60.43,60.44,60.34,60.38,14625.589998724328,60.43,60.44,60.34,60.38,14625.59
2018-07-27 12:30:00,60.38,60.38,60.25,60.31,21890.5472636816,60.38,60.38,60.25,60.31,21890.5473
2018-07-27 13:00:00,60.28,60.4,60.23,60.34,29057.27771399413,60.28,60.4,60.23,60.34,29057.2777
2018-07-27 13:30:00,60.36,60.56,60.27,60.56,47261.13024620488,60.36,60.56,60.27,60.56,47261.1302
2018-07-27 14:00:00,60.54,60.65,60.44,60.47,38520.219415741805,60.54,60.65,60.44,60.47,38520.2194
2018-07-27 14:30:00,60.46,60.78,60.44,60.74,74342.39061104733,60.46,60.78,60.44,60.74,74342.3906
2018-07-27 15:00:00,60.75,61.25,60.75,61.0,180354.63707105492,60.75,61.25,60.75,61.0,180354.6371
2018-07-27 15:30:00,61.01,61.01,60.7,60.81,257993.3665008292,61.01,61.01,60.7,60.81,257993.3665
2018-07-30 09:30:00,60.76,61.43,60.57,61.33,85780.07398902922,60.76,61.43,60.57,61.33,85780.074
2018-07-30 10:00:00,61.31,61.32,61.13,61.31,79530.55236637326,61.31,61.32,61.13,61.31,79530.5524
2018-07-30 10:30:00,61.32,61.78,61.29,61.73,68577.62469702768,61.32,61.78,61.29,61.73,68577.6247
2018-07-30 11:00:00,61.74,61.85,61.69,61.79,159339.20142875367,61.74,61.85,61.69,61.79,159339.2014
2018-07-30 11:30:00,61.8,62.19,61.8,62.06,72465.87574945785,61.8,62.19,61.8,62.06,72465.8757
2018-07-30 12:00:00,62.03,62.03,61.76,61.93,100581.70685036355,62.03,62.03,61.76,61.93,100581.7069
2018-07-30 12:30:00,61.93,61.95,61.72,61.88,88684.78122209467,61.93,61.95,61.72,61.88,88684.7812
2018-07-30 13:00:00,61.91,62.06,61.72,62.05,233960.9644087256,61.91,62.06,61.72,62.05,233960.9644
2018-07-30 13:30:00,62.0,62.08,61.73,62.05,96838.8825105243,62.0,62.08,61.73,62.05,96838.8825
2018-07-30 14:00:00,62.03,62.05,61.94,61.98,72851.12897053197,62.03,62.05,61.94,61.98,72851.129
2018-07-30 14:30:00,61.98,62.04,61.87,61.97,91159.58668197476,61.98,62.04,61.87,61.97,91159.5867
2018-07-30 15:00:00,61.96,62.05,61.92,61.97,49156.78020155632,61.96,62.05,61.92,61.97,49156.7802
2018-07-30 15:30:00,61.97,62.1,61.93,62.01,196586.29927286645,61.97,62.1,61.93,62.01,196586.2993
2018-07-31 09:30:00,62.06,62.43,61.49,62.01,148164.30667176936,62.06,62.43,61.49,62.01,148164.3067
2018-07-31 10:00:00,62.01,62.52,61.98,62.45,98753.66755963772,62.01,62.52,61.98,62.45,98753.6676
2018-07-31 10:30:00,62.48,62.59,62.05,62.12,289127.43972445466,62.48,62.59,62.05,62.12,289127.4397
2018-07-31 11:00:00,62.08,62.27,61.74,61.91,101631.58566143642,62.08,62.27,61.74,61.91,101631.5857
2018-07-31 11:30:00,61.93,62.23,61.92,62.2,57578.7728026534,61.93,62.23,61.92,62.2,57578.7728
2018-07-31 12:00:00,62.2,62.21,62.0,62.07,41583.11009057278,62.2,62.21,62.0,62.07,41583.1101
2018-07-31 12:30:00,62.05,62.1,62.0,62.03,33892.07807118255,62.05,62.1,62.0,62.03,33892.0781
2018-07-31 13:00:00,62.03,62.16,62.0,62.14,86198.49470595739,62.03,62.16,62.0,62.14,86198.4947
2018-07-31 13:30:00,62.15,62.17,62.1,62.15,44244.1637964026,62.15,62.17,62.1,62.15,44244.1638
2018-07-31 14:00:00,62.16,62.17,62.05,62.05,55736.70110983544,62.16,62.17,62.05,62.05,55736.7011
2018-07-31 14:30:00,62.03,62.09,61.89,61.91,145903.81426202322,62.03,62.09,61.89,61.91,145903.8143
2018-07-31 15:00:00,61.91,62.13,61.9,62.08,88642.68401581835,61.91,62.13,61.9,62.08,88642.684
2018-07-31 15:30:00,62.08,62.3,62.07,62.25,270594.4635795382,62.08,62.3,62.07,62.25,270594.4636
2018-08-01 09:30:00,62.02,62.52,61.95,62.47,174663.86018624826,62.02,62.52,61.95,62.47,174663.8602
2018-08-01 10:00:00,62.43,62.44,61.84,61.84,85553.00420972063,62.43,62.44,61.84,61.84,85553.0042
2018-08-01 10:30:00,61.87,62.01,61.74,61.98,75203.46983033551,61.87,62.01,61.74,61.98,75203.4698
2018-08-01 11:00:00,61.98,62.15,61.93,61.93,113138.15537696135,61.98,62.15,61.93,61.93,113138.1554
2018-08-01 11:30:00,61.94,62.04,61.86,61.86,49993.62163541268,61.94,62.04,61.86,61.86,49993.6216
2018-08-01 12:00:00,61.85,61.9,61.69,61.76,32515.626993238937,61.85,61.9,61.69,61.76,32515.627
2018-08-01 12:30:00,61.76,61.93,61.71,61.86,21828.039290725857,61.76,61.93,61.71,61.86,21828.0393
2018-08-01 13:00:00,61.87,61.91,61.81,61.84,29931.113662456948,61.87,61.91,61.81,61.84,29931.1137
2018-08-01 13:30:00,61.85,62.0,61.82,61.92,36619.4667687205,61.85,62.0,61.82,61.92,36619.4668
2018-08-01 14:00:00,61.9,61.97,61.72,61.75,73147.0850873836,61.9,61.97,61.72,61.75,73147.0851
2018-08-01 14:30:00,61.76,61.77,61.57,61.58,78169.40936343922,61.76,61.77,61.57,61.58,78169.4094
2018-08-01 15:00:00,61.58,61.72,61.47,61.58,90714.37683377982,61.58,61.72,61.47,61.58,90714.3768
2018-08-01 15:30:00,61.58,61.67,61.54,61.63,170921.03584640898,61.58,61.67,61.54,61.63,170921.0358
2018-08-02 09:30:00,61.62,61.88,60.38,60.8,73939.27796912871,61.62,61.88,60.38,60.8,73939.278
2018-08-02 10:00:00,60.74,61.2,60.72,61.14,57106.77382319174,60.74,61.2,60.72,61.14,57106.7738
2018-08-02 10:30:00,61.15,61.26,61.02,61.07,52187.7790534507,61.15,61.26,61.02,61.07,52187.7791
2018-08-02 11:00:00,61.07,61.29,61.07,61.17,49878.81107284092,61.07,61.29,61.07,61.17,49878.8111
2018-08-02 11:30:00,61.18,61.34,61.16,61.29,37412.93532338309,61.18,61.34,61.16,61.29,37412.9353
2018-08-02 12:00:00,61.28,61.67,61.21,61.67,37844.1127694859,61.28,61.67,61.21,61.67,37844.1128
2018-08-02 12:30:00,61.65,61.83,61.55,61.59,51438.95905089935,61.65,61.83,61.55,61.59,51438.9591
2018-08-02 13:00:00,61.58,61.64,61.51,61.52,25715.01467023856,61.58,61.64,61.51,61.52,25715.0147
2018-08-02 13:30:00,61.54,61.78,61.52,61.75,26503.38053323128,61.54,61.78,61.52,61.75,26503.3805
2018-08-02 14:00:00,61.75,61.85,61.71,61.77,27625.972700599566,61.75,61.85,61.71,61.77,27625.9727
2018-08-02 14:30:00,61.76,61.81,61.72,61.74,28501.084321979844,61.76,61.81,61.72,61.74,28501.0843
2018-08-02 15:00:00,61.73,61.73,61.62,61.69,34329.63388187269,61.73,61.73,61.62,61.69,34329.6339
2018-08-02 15:30:00,61.69,61.92,61.67,61.77,132916.18828932263,61.69,61.92,61.67,61.77,132916.1883
2018-08-03 09:30:00,61.76,62.28,61.61,62.07,96384.74295190712,61.76,62.28,61.61,62.07,96384.743
2018-08-03 10:00:00,62.08,62.17,61.87,62.15,142964.6638601863,62.08,62.17,61.87,62.15,142964.6639
2018-08-03 10:30:00,62.15,62.22,61.98,62.01,144191.8612067866,62.15,62.22,61.98,62.01,144191.8612
2018-08-03 11:00:00,61.98,62.08,61.97,62.0,92057.66041586938,61.98,62.08,61.97,62.0,92057.6604
2018-08-03 11:30:00,62.0,62.1,61.98,62.0,131361.14300293406,62.0,62.1,61.98,62.0,131361.143
2018-08-03 12:00:00,62.01,62.08,61.98,62.07,129779.30858527872,62.01,62.08,61.98,62.07,129779.3086
2018-08-03 12:30:00,62.11,62.36,62.04,62.36,66855.46625845134,62.11,62.36,62.04,62.36,66855.4663
2018-08-03 13:00:00,62.34,62.47,62.33,62.36,75336.13981375175,62.34,62.47,62.33,62.36,75336.1398
2018-08-03 13:30:00,62.37,62.51,62.37,62.51,92898.32886847811,62.37,62.51,62.37,62.51,92898.3289
2018-08-03 14:00:00,62.51,62.64,62.34,62.41,80848.32249011354,62.51,62.64,62.34,62.41,80848.3225
2018-08-03 14:30:00,62.41,62.69,62.4,62.63,153392.01428753667,62.41,62.69,62.4,62.63,153392.0143
2018-08-03 15:00:00,62.63,62.75,62.63,62.71,166166.6028830208,62.63,62.75,62.63,62.71,166166.6029
2018-08-03 15:30:00,62.71,63.24,62.67,62.92,731688.9909427223,62.71,63.24,62.67,62.92,731688.9909
2018-08-06 09:30:00,64.26,66.22,63.4,65.91,455831.10090572777,64.26,66.22,63.4,65.91,455831.1009
2018-08-06 10:00:00,65.95,66.96,65.93,66.36,463231.27949993627,65.95,66.96,65.93,66.36,463231.2795
2018-08-06 10:30:00,66.38,66.67,65.98,66.5,219567.54688097973,66.38,66.67,65.98,66.5,219567.5469
2018-08-06 11:00:00,66.5,66.52,65.85,66.18,227647.65914019645,66.5,66.52,65.85,66.18,227647.6591
2018-08-06 11:30:00,66.18,66.87,66.18,66.55,167096.56843985204,66.18,66.87,66.18,66.55,167096.5684
2018-08-06 12:00:00,66.55,67.03,65.78,65.82,188012.5015945912,66.55,67.03,65.78,65.82,188012.5016
2018-08-06 12:30:00,65.82,66.01,65.46,65.6,122240.08164306672,65.82,66.01,65.46,65.6,122240.0816
2018-08-06 13:00:00,65.61,66.23,65.57,66.0,145679.29582854957,65.61,66.23,65.57,66.0,145679.2958
2018-08-06 13:30:00,66.03,66.11,65.69,65.97,167659.14019645363,66.03,66.11,65.69,65.97,167659.1402
2018-08-06 14:00:00,65.99,66.09,65.19,65.19,203675.2136752137,65.99,66.09,65.19,65.19,203675.2137
2018-08-06 14:30:00,65.2,65.28,64.81,65.05,255887.23051409613,65.2,65.28,64.81,65.05,255887.2305
2018-08-06 15:00:00,65.05,65.09,64.67,64.89,258781.732363822,65.05,65.09,64.67,64.89,258781.7324
2018-08-06 15:30:00,64.89,64.95,64.22,64.41,839020.2831993877,64.89,64.95,64.22,64.41,839020.2832
2018-08-07 09:30:00,63.21,63.21,61.16,61.63,380214.313050134,63.21,63.21,61.16,61.63,380214.3131
2018-08-07 10:00:00,61.67,62.19,61.65,61.87,201302.46204873075,61.67,62.19,61.65,61.87,201302.462
2018-08-07 10:30:00,61.88,62.2,61.75,62.13,178547.00854700856,61.88,62.2,61.75,62.13,178547.0085
2018-08-07 11:00:00,62.12,62.3,62.01,62.05,61250.159459114686,62.12,62.3,62.01,62.05,61250.1595
2018-08-07 11:30:00,62.03,62.15,61.82,61.91,116269.9323893354,62.03,62.15,61.82,61.91,116269.9324
2018-08-07 12:00:00,61.9,62.29,61.9,61.97,71414.72126546754,61.9,62.29,61.9,61.97,71414.7213
2018-08-07 12:30:00,61.97,62.19,61.95,61.98,48379.89539482077,61.97,62.19,61.95,61.98,48379.8954
2018-08-07 13:00:00,61.98,62.12,61.87,61.94,63613.981375175405,61.98,62.12,61.87,61.94,63613.9814
2018-08-07 13:30:00,61.94,62.23,61.94,62.09,78034.18803418803,61.94,62.23,61.94,62.09,78034.188
2018-08-07 14:00:00,62.12,62.66,62.12,62.61,128924.60773057787,62.12,62.66,62.12,62.61,128924.6077
2018-08-07 14:30:00,62.6,62.69,62.43,62.47,66787.85559382575,62.6,62.69,62.43,62.47,66787.8556
2018-08-07 15:00:00,62.48,62.61,62.46,62.46,155194.54011991326,62.48,62.61,62.46,62.46,155194.5401
2018-08-07 15:30:00,62.47,62.69,62.45,62.56,319442.53093506827,62.47,62.69,62.45,62.56,319442.5309
2018-08-08 09:30:00,62.52,62.87,62.27,62.33,50804.94961091976,62.52,62.87,62.27,62.33,50804.9496
2018-08-08 10:00:00,62.36,62.36,61.58,61.58,87668.06990687588,62.36,62.36,61.58,61.58,87668.0699
2018-08-08 10:30:00,61.58,61.78,61.5,61.61,80492.4097461411,61.58,61.78,61.5,61.61,80492.4097
2018-08-08 11:00:00,61.63,61.94,61.6,61.93,62520.7296849088,61.63,61.94,61.6,61.93,62520.7297
2018-08-08 11:30:00,61.96,62.06,61.69,61.83,91683.88825105244,61.96,62.06,61.69,61.83,91683.8883
2018-08-08 12:00:00,61.81,61.9,61.47,61.53,78816.17553259345,61.81,61.9,61.47,61.53,78816.1755
2018-08-08 12:30:00,61.53,61.76,61.5,61.62,71158.31100905729,61.53,61.76,61.5,61.62,71158.311
2018-08-08 13:00:00,61.63,61.71,61.47,61.67,48187.26878428371,61.63,61.71,61.47,61.67,48187.2688
2018-08-08 13:30:00,61.67,61.81,61.62,61.81,40221.96708763873,61.67,61.81,61.62,61.81,40221.9671
2018-08-08 14:00:00,61.79,61.87,61.67,61.72,40825.36037759919,61.79,61.87,61.67,61.72,40825.3604
2018-08-08 14:30:00,61.72,61.86,61.69,61.86,52791.17234341116,61.72,61.86,61.69,61.86,52791.1723
2018-08-08 15:00:00,61.86,61.88,61.69,61.74,70757.7497129736,61.86,61.88,61.69,61.74,70757.7497
2018-08-08 15:30:00,61.73,61.87,61.72,61.77,292002.8064804184,61.73,61.87,61.72,61.77,292002.8065
2018-08-09 09:30:00,62.07,62.24,61.53,61.72,98937.36445975253,62.07,62.24,61.53,61.72,98937.3645
2018-08-09 10:00:00,61.72,61.84,61.63,61.7,120799.8469192499,61.72,61.84,61.63,61.7,120799.8469
2018-08-09 10:30:00,61.7,61.72,61.29,61.3,69557.34149764001,61.7,61.72,61.29,61.3,69557.3415
2018-08-09 11:00:00,61.29,61.43,61.29,61.42,51386.65646128333,61.29,61.43,61.29,61.42,51386.6565
2018-08-09 11:30:00,61.42,61.48,61.19,61.26,44676.616915422885,61.42,61.48,61.19,61.26,44676.6169
2018-08-09 12:00:00,61.25,61.47,61.21,61.47,46434.49419568823,61.25,61.47,61.21,61.47,46434.4942
2018-08-09 12:30:00,61.47,61.52,61.35,61.47,59452.736318407966,61.47,61.52,61.35,61.47,59452.7363
2018-08-09 13:00:00,61.47,61.53,61.42,61.53,41923.71475953566,61.47,61.53,61.42,61.53,41923.7148
2018-08-09 13:30:00,61.53,61.62,61.46,61.61,66382.1916060722,61.53,61.62,61.46,61.61,66382.1916
2018-08-09 14:00:00,61.61,61.75,61.49,61.51,93554.0247480546,61.61,61.75,61.49,61.51,93554.0247
2018-08-09 14:30:00,61.52,61.61,61.51,61.61,65095.03763235107,61.52,61.61,61.51,61.61,65095.0376
2018-08-09 15:00:00,61.6,61.63,61.54,61.6,88038.01505294043,61.6,61.63,61.54,61.6,88038.0151
2018-08-09 15:30:00,61.61,61.66,61.54,61.55,233314.1982395714,61.61,61.66,61.54,61.55,233314.1982
2018-08-10 09:30:00,61.31,61.34,60.88,61.07,49702.7682102309,61.31,61.34,60.88,61.07,49702.7682
2018-08-10 10:00:00,61.06,61.06,60.79,60.79,58946.29417017477,61.06,61.06,60.79,60.79,58946.2942
2018-08-10 10:30:00,60.81,60.91,60.64,60.74,46951.14172726113,60.81,60.91,60.64,60.74,46951.1417
2018-08-10 11:00:00,60.74,61.01,60.68,60.94,43101.1608623549,60.74,61.01,60.68,60.94,43101.1609
2018-08-10 11:30:00,60.94,61.06,60.89,60.98,44346.21762979972,60.94,61.06,60.89,60.98,44346.2176
2018-08-10 12:00:00,60.99,60.99,60.83,60.89,28438.57634902411,60.99,60.99,60.83,60.89,28438.5763
2018-08-10 12:30:00,60.9,60.92,60.81,60.91,26224.00816430668,60.9,60.92,60.81,60.91,26224.0082
2018-08-10 13:00:00,60.92,60.92,60.84,60.86,30366.11812731216,60.92,60.92,60.84,60.86,30366.1181
2018-08-10 13:30:00,60.87,60.88,60.61,60.64,58941.19147850492,60.87,60.88,60.61,60.64,58941.1915
2018-08-10 14:00:00,60.67,60.74,60.45,60.49,52075.519836713866,60.67,60.74,60.45,60.49,52075.5198
2018-08-10 14:30:00,60.47,60.77,60.46,60.72,72055.10907003445,60.47,60.77,60.46,60.72,72055.1091
2018-08-10 15:00:00,60.7,60.74,60.61,60.67,83619.08406684526,60.7,60.74,60.61,60.67,83619.0841
2018-08-10 15:30:00,60.67,60.71,60.56,60.66,344501.8497257304,60.67,60.71,60.56,60.66,344501.8497
2018-08-13 09:30:00,60.7,60.88,60.45,60.77,87497.12973593571,60.7,60.88,60.45,60.77,87497.1297
2018-08-13 10:00:00,60.77,60.79,60.62,60.68,113849.98086490625,60.77,60.79,60.62,60.68,113849.9809
2018-08-13 10:30:00,60.69,60.92,60.63,60.92,45873.19811200409,60.69,60.92,60.63,60.92,45873.1981
2018-08-13 11:00:00,60.93,61.06,60.92,61.02,59010.07781604797,60.93,61.06,60.92,61.02,59010.0778
2018-08-13 11:30:00,61.01,61.11,60.96,60.99,58599.31113662457,61.01,61.11,60.96,60.99,58599.3111
2018-08-13 12:00:00,60.96,60.97,60.84,60.91,27313.4328358209,60.96,60.97,60.84,60.91,27313.4328
2018-08-13 12:30:00,60.91,60.92,60.78,60.83,39646.63860186248,60.91,60.92,60.78,60.83,39646.6386
2018-08-13 13:00:00,60.82,60.85,60.75,60.83,32820.51282051282,60.82,60.85,60.75,60.83,32820.5128
2018-08-13 13:30:00,60.85,60.92,60.82,60.86,30706.72279627504,60.85,60.92,60.82,60.86,30706.7228
2018-08-13 14:00:00,60.87,61.18,60.84,61.14,100898.07373389463,60.87,61.18,60.84,61.14,100898.0737
2018-08-13 14:30:00,61.15,61.29,61.07,61.25,107514.9891567802,61.15,61.29,61.07,61.25,107514.9892
2018-08-13 15:00:00,61.25,61.29,61.14,61.21,109216.73682867714,61.25,61.29,61.14,61.21,109216.7368
2018-08-13 15:30:00,61.21,61.23,60.99,61.01,206661.5639749968,61.21,61.23,60.99,61.01,206661.564
2018-08-14 09:30:00,61.12,61.32,60.77,60.95,125700.98226814646,61.12,61.32,60.77,60.95,125700.9823
2018-08-14 10:00:00,60.95,61.18,60.87,61.15,47356.80571501467,60.95,61.18,60.87,61.15,47356.8057
2018-08-14 10:30:00,61.11,61.44,61.09,61.36,277057.02257941064,61.11,61.44,61.09,61.36,277057.0226
2018-08-14 11:00:00,61.36,61.44,61.3,61.32,89785.68694986605,61.36,61.44,61.3,61.32,89785.6869
2018-08-14 11:30:00,61.32,61.59,61.3,61.47,101853.55274907514,61.32,61.59,61.3,61.47,101853.5527
2018-08-14 12:00:00,61.46,61.56,61.42,61.54,63172.59854573288,61.46,61.56,61.42,61.54,63172.5985
2018-08-14 12:30:00,61.52,61.6,61.47,61.49,66341.37007271335,61.52,61.6,61.47,61.49,66341.3701
2018-08-14 13:00:00,61.47,61.59,61.43,61.47,40831.738742186506,61.47,61.59,61.43,61.47,40831.7387
2018-08-14 13:30:00,61.47,61.58,61.45,61.57,94634.51970914658,61.47,61.58,61.45,61.57,94634.5197
2018-08-14 14:00:00,61.58,61.58,61.47,61.52,42658.5023599949,61.58,61.58,61.47,61.52,42658.5024
2018-08-14 14:30:00,61.53,61.54,61.43,61.49,74138.2829442531,61.53,61.54,61.43,61.49,74138.2829
2018-08-14 15:00:00,61.49,61.51,61.34,61.44,134235.23408598037,61.49,61.51,61.34,61.44,134235.2341
2018-08-14 15:30:00,61.46,61.48,61.3,61.33,229293.27720372492,61.46,61.48,61.3,61.33,229293.2772
2018-08-15 09:30:00,61.11,61.13,60.45,60.63,71174.89475698431,61.11,61.13,60.45,60.63,71174.8948
2018-08-15 10:00:00,60.63,61.06,60.63,61.02,84291.36369434878,60.63,61.06,60.63,61.02,84291.3637
2018-08-15 10:30:00,61.03,61.31,61.03,61.11,30761.576731725985,61.03,61.31,61.03,61.11,30761.5767
2018-08-15 11:00:00,61.14,61.3,61.07,61.19,99218.0125015946,61.14,61.3,61.07,61.19,99218.0125
2018-08-15 11:30:00,61.18,61.19,60.95,61.07,63680.31636688353,61.18,61.19,60.95,61.07,63680.3164
2018-08-15 12:00:00,61.07,61.09,61.0,61.04,31829.314963643323,61.07,61.09,61.0,61.04,31829.315
2018-08-15 12:30:00,61.06,61.18,61.03,61.18,26190.84066845261,61.06,61.18,61.03,61.18,26190.8407
2018-08-15 13:00:00,61.18,61.25,61.07,61.12,28785.55938257431,61.18,61.25,61.07,61.12,28785.5594
2018-08-15 13:30:00,61.11,61.14,61.05,61.09,21482.331930093125,61.11,61.14,61.05,61.09,21482.3319
2018-08-15 14:00:00,61.07,61.14,61.0,61.11,224583.49279244803,61.07,61.14,61.0,61.11,224583.4928
2018-08-15 14:30:00,61.13,61.36,61.13,61.32,353732.6189564996,61.13,61.36,61.13,61.32,353732.619
2018-08-15 15:00:00,61.35,61.54,61.32,61.37,177168.00612323,61.35,61.54,61.32,61.37,177168.0061
2018-08-15 15:30:00,61.38,61.62,61.37,61.5,185037.6323510652,61.38,61.62,61.37,61.5,185037.6324
2018-08-16 09:30:00,61.5,61.97,61.12,61.78,85980.35463707105,61.5,61.97,61.12,61.78,85980.3546
2018-08-16 10:00:00,61.79,61.79,61.62,61.78,35642.301313943106,61.79,61.79,61.62,61.78,35642.3013
2018-08-16 10:30:00,61.76,61.96,61.67,61.87,40272.99400433729,61.76,61.96,61.67,61.87,40272.994
2018-08-16 11:00:00,61.88,62.27,61.86,62.27,58517.66806990688,61.88,62.27,61.86,62.27,58517.6681
2018-08-16 11:30:00,62.27,62.39,62.25,62.37,19135.09376195944,62.27,62.39,62.25,62.37,19135.0938
2018-08-16 12:00:00,62.38,62.52,62.25,62.28,61902.02831993877,62.38,62.52,62.25,62.28,61902.0283
2018-08-16 12:30:00,62.25,62.25,62.05,62.05,34705.95739252456,62.25,62.25,62.05,62.05,34705.9574
2018-08-16 13:00:00,62.07,62.12,61.93,61.93,43422.63043755581,62.07,62.12,61.93,61.93,43422.6304
2018-08-16 13:30:00,61.93,62.07,61.83,61.98,51114.93812986351,61.93,62.07,61.83,61.98,51114.9381
2018-08-16 14:00:00,61.97,62.1,61.91,62.01,65901.2629161883,61.97,62.1,61.91,62.01,65901.2629
2018-08-16 14:30:00,62.01,62.05,61.93,61.93,35609.133818089045,62.01,62.05,61.93,61.93,35609.1338
2018-08-16 15:00:00,61.94,62.25,61.94,62.22,123385.63592294935,61.94,62.25,61.94,62.22,123385.6359
2018-08-16 15:30:00,62.21,62.22,61.98,62.07,180613.59867330012,62.21,62.22,61.98,62.07,180613.5987
2018-08-17 09:30:00,61.94,62.61,61.94,62.56,137961.4746778926,61.94,62.61,61.94,62.56,137961.4747
2018-08-17 10:00:00,62.55,62.79,62.45,62.7,125842.58196198496,62.55,62.79,62.45,62.7,125842.582
2018-08-17 10:30:00,62.7,63.03,62.68,62.92,146666.6666666667,62.7,63.03,62.68,62.92,146666.6667
2018-08-17 11:00:00,62.93,62.93,62.68,62.83,107146.31968363312,62.93,62.93,62.68,62.83,107146.3197
2018-08-17 11:30:00,62.82,62.85,62.73,62.84,54828.4219926011,62.82,62.85,62.73,62.84,54828.422
2018-08-17 12:00:00,62.82,63.12,62.82,62.99,45796.65773695624,62.82,63.12,62.82,62.99,45796.6577
2018-08-17 12:30:00,63.01,63.09,62.92,62.98,34346.21762979972,63.01,63.09,62.92,62.98,34346.2176
2018-08-17 13:00:00,62.98,63.12,62.98,63.08,72653.39966832504,62.98,63.12,62.98,63.08,72653.3997
2018-08-17 13:30:00,63.09,63.17,62.96,63.16,137193.51958157928,63.09,63.17,62.96,63.16,137193.5196
2018-08-17 14:00:00,63.17,63.26,63.0,63.08,68697.5379512693,63.17,63.26,63.0,63.08,68697.538
2018-08-17 14:30:00,63.08,63.26,63.06,63.26,46114.300293404776,63.08,63.26,63.06,63.26,46114.3003
2018-08-17 15:00:00,63.29,63.3,63.13,63.14,89015.18050771783,63.29,63.3,63.13,63.14,89015.1805
2018-08-17 15:30:00,63.14,63.22,62.85,62.98,237421.8650338053,63.14,63.22,62.85,62.98,237421.865
2018-08-20 09:30:00,62.88,63.32,62.88,63.26,65893.6088786835,62.88,63.32,62.88,63.26,65893.6089
2018-08-20 10:00:00,63.28,63.65,63.21,63.51,33199.38767699962,63.28,63.65,63.21,63.51,33199.3877
2018-08-20 10:30:00,63.54,63.64,63.43,63.54,38118.38244674066,63.54,63.64,63.43,63.54,38118.3824
2018-08-20 11:00:00,63.54,63.69,63.51,63.61,46271.20806225284,63.54,63.69,63.51,63.61,46271.2081
2018-08-20 11:30:00,63.6,63.91,63.5,63.88,51643.06671769358,63.6,63.91,63.5,63.88,51643.0667
2018-08-20 12:00:00,63.88,63.94,63.84,63.9,34510.779436152574,63.88,63.94,63.84,63.9,34510.7794
2018-08-20 12:30:00,63.9,63.9,63.71,63.83,56629.672152060215,63.9,63.9,63.71,63.83,56629.6722
2018-08-20 13:00:00,63.84,64.01,63.83,64.01,31389.20780711825,63.84,64.01,63.83,64.01,31389.2078
2018-08-20 13:30:00,64.01,64.15,63.97,64.04,40979.716800612325,64.01,64.15,63.97,64.04,40979.7168
2018-08-20 14:00:00,64.02,64.15,63.99,64.15,52476.08113279755,64.02,64.15,63.99,64.15,52476.0811
2018-08-20 14:30:00,64.16,64.16,63.87,63.87,57960.199004975126,64.16,64.16,63.87,63.87,57960.199
2018-08-20 15:00:00,63.86,64.09,63.86,64.07,56753.412425054215,63.86,64.09,63.86,64.07,56753.4124
2018-08-20 15:30:00,64.06,64.19,64.01,64.02,301669.85584896035,64.06,64.19,64.01,64.02,301669.8558
2018-08-21 09:30:00,64.25,64.25,63.91,64.0,58266.36050516648,64.25,64.25,63.91,64.0,58266.3605
2018-08-21 10:00:00,64.0,64.04,63.75,63.78,36600.33167495854,64.0,64.04,63.75,63.78,36600.3317
2018-08-21 10:30:00,63.79,63.85,63.67,63.79,33028.44750605945,63.79,63.85,63.67,63.79,33028.4475
2018-08-21 11:00:00,63.8,63.86,63.71,63.77,37513.71348386274,63.8,63.86,63.71,63.77,37513.7135
2018-08-21 11:30:00,63.77,63.94,63.75,63.93,28120.933792575583,63.77,63.94,63.75,63.93,28120.9338
2018-08-21 12:00:00,63.94,64.12,63.93,64.11,27807.11825487945,63.94,64.12,63.93,64.11,27807.1183
2018-08-21 12:30:00,64.11,64.22,64.09,64.19,36953.69307309606,64.11,64.22,64.09,64.19,36953.6931
2018-08-21 13:00:00,64.2,64.28,64.17,64.27,22983.798953948208,64.2,64.28,64.17,64.27,22983.799
2018-08-21 13:30:00,64.28,64.48,64.28,64.47,81250.15945911469,64.28,64.48,64.28,64.47,81250.1595
2018-08-21 14:00:00,64.48,64.49,64.4,64.41,37437.1731088149,64.48,64.49,64.4,64.41,37437.1731
2018-08-21 14:30:00,64.41,64.44,64.33,64.41,38746.013522132926,64.41,64.44,64.33,64.41,38746.0135
2018-08-21 15:00:00,64.4,64.44,64.3,64.33,46417.9104477612,64.4,64.44,64.3,64.33,46417.9104
2018-08-21 15:30:00,64.31,64.38,64.16,64.25,164815.66526342646,64.31,64.38,64.16,64.25,164815.6653
2018-08-22 09:30:00,64.01,64.33,63.55,64.08,96558.23446868225,64.01,64.33,63.55,64.08,96558.2345
2018-08-22 10:00:00,64.04,64.23,64.01,64.04,100229.62112514352,64.04,64.23,64.01,64.04,100229.6211
2018-08-22 10:30:00,64.05,64.37,64.05,64.3,71456.81847174384,64.05,64.37,64.05,64.3,71456.8185
2018-08-22 11:00:00,64.3,64.38,64.21,64.21,39738.48705191989,64.3,64.38,64.21,64.21,39738.4871
2018-08-22 11:30:00,64.21,64.3,64.19,64.22,12013.011863758133,64.21,64.3,64.19,64.22,12013.0119
2018-08-22 12:00:00,64.22,64.42,64.22,64.42,16521.239954075776,64.22,64.42,64.22,64.42,16521.24
2018-08-22 12:30:00,64.39,64.41,64.31,64.31,18901.64561806353,64.39,64.41,64.31,64.31,18901.6456
2018-08-22 13:00:00,64.33,64.33,64.22,64.33,31984.94705957393,64.33,64.33,64.22,64.33,31984.9471
2018-08-22 13:30:00,64.32,64.7,64.3,64.7,323004.20972062764,64.32,64.7,64.3,64.7,323004.2097
2018-08-22 14:00:00,64.68,64.85,64.5,64.51,238603.13815537692,64.68,64.85,64.5,64.51,238603.1382
2018-08-22 14:30:00,64.51,64.62,64.21,64.26,58064.80418420717,64.51,64.62,64.21,64.26,58064.8042
2018-08-22 15:00:00,64.26,64.3,64.1,64.22,77678.27529021559,64.26,64.3,64.1,64.22,77678.2753
2018-08-22 15:30:00,64.24,64.29,64.22,64.22,124718.7141216992,64.24,64.29,64.22,64.22,124718.7141
2018-08-23 09:30:00,64.11,64.19,63.61,63.82,38572.52200535783,64.11,64.19,63.61,63.82,38572.522
2018-08-23 10:00:00,63.84,64.15,63.82,63.97,16801.88799591785,63.84,64.15,63.82,63.97,16801.888
2018-08-23 10:30:00,63.97,63.97,63.82,63.96,22180.125015945912,63.97,63.97,63.82,63.96,22180.125
2018-08-23 11:00:00,63.96,64.1,63.86,63.86,27929.582854955992,63.96,64.1,63.86,63.86,27929.5829
2018-08-23 11:30:00,63.86,63.97,63.66,63.66,77966.57736956245,63.86,63.97,63.66,63.66,77966.5774
2018-08-23 12:00:00,63.69,63.95,63.69,63.88,29636.43321852277,63.69,63.95,63.69,63.88,29636.4332
2018-08-23 12:30:00,63.86,63.89,63.77,63.78,23823.19173363949,63.86,63.89,63.77,63.78,23823.1917
2018-08-23 13:00:00,63.77,63.8,63.68,63.8,13911.21316494451,63.77,63.8,63.68,63.8,13911.2132
2018-08-23 13:30:00,63.79,63.79,63.7,63.7,13978.8238295701,63.79,63.79,63.7,63.7,13978.8238
2018-08-23 14:00:00,63.68,63.75,63.68,63.71,14523.53616532721,63.68,63.75,63.68,63.71,14523.5362
2018-08-23 14:30:00,63.72,63.75,63.69,63.72,21330.526852914914,63.72,63.75,63.69,63.72,21330.5269
2018-08-23 15:00:00,63.71,63.73,63.68,63.71,22538.589105753286,63.71,63.73,63.68,63.71,22538.5891
2018-08-23 15:30:00,63.71,63.78,63.61,63.76,162652.12399540757,63.71,63.78,63.61,63.76,162652.124
2018-08-24 09:30:00,63.73,63.73,63.1,63.37,111842.07169281796,63.73,63.73,63.1,63.37,111842.0717
2018-08-24 10:00:00,63.35,63.64,63.35,63.61,41426.20232172471,63.35,63.64,63.35,63.61,41426.2023
2018-08-24 10:30:00,63.64,63.7,63.45,63.48,74200.79091720883,63.64,63.7,63.45,63.48,74200.7909
2018-08-24 11:00:00,63.44,63.52,63.42,63.46,21371.34838627376,63.44,63.52,63.42,63.46,21371.3484
2018-08-24 11:30:00,63.47,63.57,63.45,63.54,39682.35744355148,63.47,63.57,63.45,63.54,39682.3574
2018-08-24 12:00:00,63.54,63.58,63.41,63.44,93326.95496874602,63.54,63.58,63.41,63.44,93326.955
2018-08-24 12:30:00,63.45,63.5,63.42,63.5,75945.91146829953,63.45,63.5,63.42,63.5,75945.9115
2018-08-24 13:00:00,63.5,63.54,63.43,63.44,60125.01594591147,63.5,63.54,63.43,63.44,60125.0159
2018-08-24 13:30:00,63.43,63.5,63.42,63.5,35026.15129480801,63.43,63.5,63.42,63.5,35026.1513
2018-08-24 14:00:00,63.49,63.56,63.49,63.52,77503.50810052303,63.49,63.56,63.49,63.52,77503.5081
2018-08-24 14:30:00,63.52,63.64,63.5,63.62,38555.9382574308,63.52,63.64,63.5,63.62,38555.9383
2018-08-24 15:00:00,63.62,63.65,63.6,63.64,52115.06569715525,63.62,63.65,63.6,63.64,52115.0657
2018-08-24 15:30:00,63.64,63.66,63.59,63.61,173944.38066079858,63.64,63.66,63.59,63.61,173944.3807
2018-08-27 09:30:00,63.89,64.23,63.76,63.79,45789.00369945146,63.89,64.23,63.76,63.79,45789.0037
2018-08-27 10:00:00,63.77,63.89,63.72,63.78,92583.23765786452,63.77,63.89,63.72,63.78,92583.2377
2018-08-27 10:30:00,63.78,63.89,63.74,63.79,59599.43870391632,63.78,63.89,63.74,63.79,59599.4387
2018-08-27 11:00:00,63.81,64.03,63.78,63.89,98959.0508993494,63.81,64.03,63.78,63.89,98959.0509
2018-08-27 11:30:00,63.9,63.97,63.85,63.87,47647.65914019645,63.9,63.97,63.85,63.87,47647.6591
2018-08-27 12:00:00,63.86,63.9,63.83,63.85,23721.13790024238,63.86,63.9,63.83,63.85,23721.1379
2018-08-27 12:30:00,63.85,63.86,63.76,63.79,76064.54904962367,63.85,63.86,63.76,63.79,76064.549
2018-08-27 13:00:00,63.79,63.81,63.72,63.73,34866.69218012502,63.79,63.81,63.72,63.73,34866.6922
2018-08-27 13:30:00,63.73,63.75,63.61,63.67,47443.55147340222,63.73,63.75,63.61,63.67,47443.5515
2018-08-27 14:00:00,63.68,63.69,63.58,63.67,49035.59127439725,63.68,63.69,63.58,63.67,49035.5913
2018-08-27 14:30:00,63.67,63.77,63.66,63.68,29797.16800612324,63.67,63.77,63.66,63.68,29797.168
2018-08-27 15:00:00,63.68,63.68,63.57,63.58,64639.62240081644,63.68,63.68,63.57,63.58,64639.6224
2018-08-27 15:30:00,63.59,63.67,63.57,63.61,254233.9584130629,63.59,63.67,63.57,63.61,254233.9584
2018-08-28 09:30:00,63.74,63.8,63.61,63.63,86093.88952672535,63.74,63.8,63.61,63.63,86093.8895
2018-08-28 10:00:00,63.63,63.66,63.39,63.53,32431.43258068632,63.63,63.66,63.39,63.53,32431.4326
2018-08-28 10:30:00,63.53,63.57,63.35,63.5,87591.52953182804,63.53,63.57,63.35,63.5,87591.5295
2018-08-28 11:00:00,63.5,63.57,63.4,63.46,69036.86694731472,63.5,63.57,63.4,63.46,69036.8669
2018-08-28 11:30:00,63.46,63.48,63.28,63.28,49158.05587447379,63.46,63.48,63.28,63.28,49158.0559
2018-08-28 12:00:00,63.28,63.35,63.06,63.06,75513.45834927924,63.28,63.35,63.06,63.06,75513.4583
2018-08-28 12:30:00,63.07,63.17,63.05,63.1,90545.98800867458,63.07,63.17,63.05,63.1,90545.988
2018-08-28 13:00:00,63.1,63.16,63.03,63.1,55351.44788876132,63.1,63.16,63.03,63.1,55351.4479
2018-08-28 13:30:00,63.1,63.29,63.05,63.24,63090.95547901518,63.1,63.29,63.05,63.24,63090.9555
2018-08-28 14:00:00,63.25,63.27,63.16,63.21,78656.71641791046,63.25,63.27,63.16,63.21,78656.7164
2018-08-28 14:30:00,63.21,63.23,63.14,63.16,99346.85546625844,63.21,63.23,63.14,63.16,99346.8555
2018-08-28 15:00:00,63.17,63.29,63.17,63.26,115262.15078453886,63.17,63.29,63.17,63.26,115262.1508
2018-08-28 15:30:00,63.26,63.28,63.17,63.27,267106.77382319176,63.26,63.28,63.17,63.27,267106.7738
2018-08-29 09:30:00,63.39,63.47,63.18,63.26,50478.37734404899,63.39,63.47,63.18,63.26,50478.3773
2018-08-29 10:00:00,63.31,63.4,63.24,63.31,25461.155759663223,63.31,63.4,63.24,63.31,25461.1558
2018-08-29 10:30:00,63.35,63.41,63.3,63.35,52684.01581834418,63.35,63.41,63.3,63.35,52684.0158
2018-08-29 11:00:00,63.35,63.69,63.34,63.69,56991.96326061998,63.35,63.69,63.34,63.69,56991.9633
2018-08-29 11:30:00,63.67,63.73,63.49,63.5,123574.43551473402,63.67,63.73,63.49,63.5,123574.4355
2018-08-29 12:00:00,63.53,63.74,63.43,63.71,372190.33039928565,63.53,63.74,63.43,63.71,372190.3304
2018-08-29 12:30:00,63.74,63.86,63.67,63.86,103439.21418548284,63.74,63.86,63.67,63.86,103439.2142
2018-08-29 13:00:00,63.83,63.86,63.58,63.61,32106.135986733003,63.83,63.86,63.58,63.61,32106.136
2018-08-29 13:30:00,63.61,63.68,63.57,63.63,18119.65811965812,63.61,63.68,63.57,63.63,18119.6581
2018-08-29 14:00:00,63.61,63.62,63.37,63.54,51810.179869881365,63.61,63.62,63.37,63.54,51810.1799
2018-08-29 14:30:00,63.56,63.61,63.51,63.54,29404.26074754433,63.56,63.61,63.51,63.54,29404.2607
2018-08-29 15:00:00,63.57,63.63,63.53,63.61,67317.25985457329,63.57,63.63,63.53,63.61,67317.2599
2018-08-29 15:30:00,63.61,63.68,63.54,63.57,136740.65569587957,63.61,63.68,63.54,63.57,136740.6557
2018-08-30 09:30:00,61.14,61.5,60.2,60.56,389866.0543436663,61.14,61.5,60.2,60.56,389866.0543
2018-08-30 10:00:00,60.55,61.25,60.51,61.03,280451.5882127823,60.55,61.25,60.51,61.03,280451.5882
2018-08-30 10:30:00,61.05,61.2,60.68,60.71,225620.61487434624,61.05,61.2,60.68,60.71,225620.6149
2018-08-30 11:00:00,60.73,61.01,60.57,60.76,157210.10332950632,60.73,61.01,60.57,60.76,157210.1033
2018-08-30 11:30:00,60.81,61.1,60.71,61.09,130395.45860441384,60.81,61.1,60.71,61.09,130395.4586
2018-08-30 12:00:00,61.11,61.21,60.78,60.83,212863.88569970665,61.11,61.21,60.78,60.83,212863.8857
2018-08-30 12:30:00,60.83,60.94,60.81,60.83,125484.11787217758,60.83,60.94,60.81,60.83,125484.1179
2018-08-30 13:00:00,60.83,60.85,60.64,60.68,116016.07347876004,60.83,60.85,60.64,60.68,116016.0735
2018-08-30 13:30:00,60.67,60.71,60.56,60.6,117359.3570608496,60.67,60.71,60.56,60.6,117359.3571
2018-08-30 14:00:00,60.6,60.63,60.28,60.49,243176.42556448528,60.6,60.63,60.28,60.49,243176.4256
2018-08-30 14:30:00,60.47,60.53,60.4,60.49,128233.19300931242,60.47,60.53,60.4,60.49,128233.193
2018-08-30 15:00:00,60.47,60.49,60.18,60.2,91274.3972445465,60.47,60.49,60.18,60.2,91274.3972
2018-08-30 15:30:00,60.2,60.38,60.2,60.36,257554.5350172216,60.2,60.38,60.2,60.36,257554.535
2018-08-31 09:30:00,60.36,60.66,60.1,60.17,66485.52111238679,60.36,60.66,60.1,60.17,66485.5211
2018-08-31 10:00:00,60.18,60.45,60.16,60.45,67777.77777777778,60.18,60.45,60.16,60.45,67777.7778
2018-08-31 10:30:00,60.44,60.74,60.4,60.74,59943.87039163159,60.44,60.74,60.4,60.74,59943.8704
2018-08-31 11:00:00,60.74,60.87,60.68,60.71,67739.50759025387,60.74,60.87,60.68,60.71,67739.5076
2018-08-31 11:30:00,60.71,60.78,60.63,60.74,54010.7156525067,60.71,60.78,60.63,60.74,54010.7157
2018-08-31 12:00:00,60.73,60.76,60.65,60.75,50108.43219798444,60.73,60.76,60.65,60.75,50108.4322
2018-08-31 12:30:00,60.74,60.74,60.57,60.6,47114.42786069652,60.74,60.74,60.57,60.6,47114.4279
2018-08-31 13:00:00,60.6,60.77,60.54,60.75,65271.0804949611,60.6,60.77,60.54,60.75,65271.0805
2018-08-31 13:30:00,60.73,60.85,60.65,60.71,83264.44699579028,60.73,60.85,60.65,60.71,83264.447
2018-08-31 14:00:00,60.71,60.72,60.39,60.42,62941.7017476719,60.71,60.72,60.39,60.42,62941.7017
2018-08-31 14:30:00,60.44,60.66,60.44,60.57,80963.1330526853,60.44,60.66,60.44,60.57,80963.1331
2018-08-31 15:00:00,60.58,60.8,60.57,60.71,56153.84615384616,60.58,60.8,60.57,60.71,56153.8462
2018-08-31 15:30:00,60.71,61.14,60.71,60.89,282095.9306033933,60.71,61.14,60.71,60.89,282095.9306
2018-09-04 09:30:00,60.57,60.72,59.64,60.46,182760.55619339205,60.57,60.72,59.64,60.46,182760.5562
2018-09-04 10:00:00,60.49,61.17,60.49,61.13,70233.4481438959,60.49,61.17,60.49,61.13,70233.4481
2018-09-04 10:30:00,61.14,61.49,61.03,61.47,71634.13700727133,61.14,61.49,61.03,61.47,71634.137
2018-09-04 11:00:00,61.44,61.48,61.18,61.19,53459.62495216227,61.44,61.48,61.18,61.19,53459.625
2018-09-04 11:30:00,61.21,61.33,61.1,61.17,73583.36522515627,61.21,61.33,61.1,61.17,73583.3652
2018-09-04 12:00:00,61.18,61.18,61.07,61.15,73815.53769613472,61.18,61.18,61.07,61.15,73815.5377
2018-09-04 12:30:00,61.15,61.31,61.03,61.11,138999.87243270827,61.15,61.31,61.03,61.11,138999.8724
2018-09-04 13:00:00,61.11,61.14,60.97,61.0,78930.98609516521,61.11,61.14,60.97,61.0,78930.9861
2018-09-04 13:30:00,61.02,61.14,61.02,61.07,52134.20079091721,61.02,61.14,61.02,61.07,52134.2008
2018-09-04 14:00:00,61.07,61.23,61.03,61.23,57934.68554662585,61.07,61.23,61.03,61.23,57934.6855
2018-09-04 14:30:00,61.23,61.25,61.1,61.15,61704.29901773186,61.23,61.25,61.1,61.15,61704.299
2018-09-04 15:00:00,61.15,61.18,61.05,61.07,77916.82612578136,61.15,61.18,61.05,61.07,77916.8261
2018-09-04 15:30:00,61.07,61.1,60.96,61.06,163324.40362291108,61.07,61.1,60.96,61.06,163324.4036
2018-09-05 09:30:00,59.98,61.47,59.98,61.41,95463.70710549816,59.98,61.47,59.98,61.41,95463.7071
2018-09-05 10:00:00,61.41,62.05,61.3,62.05,125243.0156907769,61.41,62.05,61.3,62.05,125243.0157
2018-09-05 10:30:00,62.03,62.15,61.79,62.01,135832.37657864523,62.03,62.15,61.79,62.01,135832.3766
2018-09-05 11:00:00,62.02,62.19,61.81,62.01,99926.0109707871,62.02,62.19,61.81,62.01,99926.011
2018-09-05 11:30:00,62.0,62.08,61.83,62.06,139989.7946166603,62.0,62.08,61.83,62.06,139989.7946
2018-09-05 12:00:00,62.06,62.16,62.02,62.1,38234.46868222988,62.06,62.16,62.02,62.1,38234.4687
2018-09-05 12:30:00,62.1,62.15,61.55,61.69,78031.63668835312,62.1,62.15,61.55,61.69,78031.6367
2018-09-05 13:00:00,61.72,62.08,61.71,62.04,97594.08087766296,61.72,62.08,61.71,62.04,97594.0809
2018-09-05 13:30:00,62.05,62.23,62.04,62.23,106812.09337925757,62.05,62.23,62.04,62.23,106812.0934
2018-09-05 14:00:00,62.23,62.49,62.13,62.41,114520.98481949228,62.23,62.49,62.13,62.41,114520.9848
2018-09-05 14:30:00,62.41,63.09,62.41,63.03,212840.92358719223,62.41,63.09,62.41,63.03,212840.9236
2018-09-05 15:00:00,63.01,63.17,62.97,63.13,173141.98239571374,63.01,63.17,62.97,63.13,173141.9824
2018-09-05 15:30:00,63.13,63.25,62.94,63.22,632724.8373517031,63.13,63.25,62.94,63.22,632724.8374
2018-09-06 09:30:00,63.25,64.07,62.96,64.07,108996.04541395589,63.25,64.07,62.96,64.07,108996.0454
2018-09-06 10:00:00,64.0,64.04,63.56,63.65,140491.13407322363,64.0,64.04,63.56,63.65,140491.1341
2018-09-06 10:30:00,63.63,63.71,63.49,63.6,68057.15014670239,63.63,63.71,63.49,63.6,68057.1501
2018-09-06 11:00:00,63.62,63.63,63.03,63.03,113053.96096440872,63.62,63.63,63.03,63.03,113053.961
2018-09-06 11:30:00,63.03,63.04,62.76,62.86,88689.88391376451,63.03,63.04,62.76,62.86,88689.8839
2018-09-06 12:00:00,62.85,63.28,62.85,63.2,80557.46906493175,62.85,63.28,62.85,63.2,80557.4691
2018-09-06 12:30:00,63.19,63.26,63.15,63.21,71951.77956371987,63.19,63.26,63.15,63.21,71951.7796
2018-09-06 13:00:00,63.2,63.32,63.17,63.28,91882.8932261768,63.2,63.32,63.17,63.28,91882.8932
2018-09-06 13:30:00,63.28,63.29,63.04,63.04,44852.65977803292,63.28,63.29,63.04,63.04,44852.6598
2018-09-06 14:00:00,63.03,63.11,62.88,62.88,43023.3448143896,63.03,63.11,62.88,62.88,43023.3448
2018-09-06 14:30:00,62.88,62.95,62.82,62.92,62678.91312667432,62.88,62.95,62.82,62.92,62678.9131
2018-09-06 15:00:00,62.91,63.21,62.9,63.21,195837.4792703151,62.91,63.21,62.9,63.21,195837.4793
2018-09-06 15:30:00,63.22,63.3,63.13,63.14,254788.87613215973,63.22,63.3,63.13,63.14,254788.8761
2018-09-07 09:30:00,63.12,63.12,62.72,62.74,132627.88620997578,63.12,63.12,62.72,62.74,132627.8862
2018-09-07 10:00:00,62.76,63.31,62.73,63.26,125716.29034315604,62.76,63.31,62.73,63.26,125716.2903
2018-09-07 10:30:00,63.19,63.25,63.1,63.24,48022.70697793086,63.19,63.25,63.1,63.24,48022.707
2018-09-07 11:00:00,63.22,63.48,63.12,63.47,84999.36216354127,63.22,63.48,63.12,63.47,84999.3622
2018-09-07 11:30:00,63.43,63.54,63.35,63.35,39439.97958923332,63.43,63.54,63.35,63.35,39439.9796
2018-09-07 12:00:00,63.39,63.41,63.1,63.14,43282.306416634776,63.39,63.41,63.1,63.14,43282.3064
2018-09-07 12:30:00,63.13,63.28,63.06,63.26,37891.31266743208,63.13,63.28,63.06,63.26,37891.3127
2018-09-07 13:00:00,63.27,63.31,63.13,63.14,32294.93557851767,63.27,63.31,63.13,63.14,32294.9356
2018-09-07 13:30:00,63.14,63.21,63.04,63.14,36281.41344559255,63.14,63.21,63.04,63.14,36281.4134
2018-09-07 14:00:00,63.14,63.23,63.04,63.17,45007.016201046055,63.14,63.23,63.04,63.17,45007.0162
2018-09-07 14:30:00,63.19,63.23,63.05,63.13,47929.58285495599,63.19,63.23,63.05,63.13,47929.5829
2018-09-07 15:00:00,63.13,63.16,62.96,63.01,60065.05931879066,63.13,63.16,62.96,63.01,60065.0593
2018-09-07 15:30:00,62.99,63.01,62.77,62.85,300945.2736318408,62.99,63.01,62.77,62.85,300945.2736
2018-09-10 09:30:00,63.06,63.21,62.79,62.96,45774.97129735936,63.06,63.21,62.79,62.96,45774.9713
2018-09-10 10:00:00,62.91,63.1,62.86,63.09,26337.54305396097,62.91,63.1,62.86,63.09,26337.5431
2018-09-10 10:30:00,63.1,63.15,62.96,62.96,20691.414721265468,63.1,63.15,62.96,62.96,20691.4147
2018-09-10 11:00:00,62.94,63.05,62.87,62.93,21316.49445082281,62.94,63.05,62.87,62.93,21316.4945
2018-09-10 11:30:00,62.91,62.91,62.71,62.81,20507.71782115065,62.91,62.91,62.71,62.81,20507.7178
2018-09-10 12:00:00,62.8,62.89,62.76,62.76,14454.649827784157,62.8,62.89,62.76,62.76,14454.6498
2018-09-10 12:30:00,62.77,62.81,62.72,62.76,9712.973593570609,62.77,62.81,62.72,62.76,9712.9736
2018-09-10 13:00:00,62.74,62.74,62.65,62.74,9249.904324531191,62.74,62.74,62.65,62.74,9249.9043
2018-09-10 13:30:00,62.73,62.73,62.61,62.68,9744.865416507208,62.73,62.73,62.61,62.68,9744.8654
2018-09-10 14:00:00,62.67,62.75,62.66,62.71,14307.9474422758,62.67,62.75,62.66,62.71,14307.9474
2018-09-10 14:30:00,62.72,62.79,62.66,62.71,20923.58719224391,62.72,62.79,62.66,62.71,20923.5872
2018-09-10 15:00:00,62.7,62.77,62.7,62.74,24723.81681336905,62.7,62.77,62.7,62.74,24723.8168
2018-09-10 15:30:00,62.74,62.77,62.66,62.75,84908.78938640133,62.74,62.77,62.66,62.75,84908.7894
2018-09-11 09:30:00,62.64,62.74,62.11,62.74,27770.123740273,62.64,62.74,62.11,62.74,27770.1237
2018-09-11 10:00:00,62.73,62.77,62.53,62.56,28207.679550963134,62.73,62.77,62.53,62.56,28207.6796
2018-09-11 10:30:00,62.56,62.7,62.55,62.7,19571.37389973211,62.56,62.7,62.55,62.7,19571.3739
2018-09-11 11:00:00,62.71,62.91,62.63,62.91,55637.19862227325,62.71,62.91,62.63,62.91,55637.1986
2018-09-11 11:30:00,62.91,63.12,62.88,63.12,37654.03750478377,62.91,63.12,62.88,63.12,37654.0375
2018-09-11 12:00:00,63.12,63.23,63.09,63.23,35147.34022196709,63.12,63.23,63.09,63.23,35147.3402
2018-09-11 12:30:00,63.21,63.29,63.13,63.29,19744.865416507208,63.21,63.29,63.13,63.29,19744.8654
2018-09-11 13:00:00,63.32,63.5,63.32,63.48,57240.719479525455,63.32,63.5,63.32,63.48,57240.7195
2018-09-11 13:30:00,63.46,63.49,63.38,63.39,34130.62890674831,63.46,63.49,63.38,63.39,34130.6289
2018-09-11 14:00:00,63.37,63.49,63.32,63.46,77891.31266743208,63.37,63.49,63.32,63.46,77891.3127
2018-09-11 14:30:00,63.49,63.5,63.37,63.43,38678.40285750734,63.49,63.5,63.37,63.43,38678.4029
2018-09-11 15:00:00,63.46,63.5,63.4,63.46,56842.7095292767,63.46,63.5,63.4,63.46,56842.7095
2018-09-11 15:30:00,63.46,63.56,63.43,63.47,183062.890674831,63.46,63.56,63.43,63.47,183062.8907
2018-09-12 09:30:00,63.52,64.12,63.33,64.06,45001.9135093762,63.52,64.12,63.33,64.06,45001.9135
2018-09-12 10:00:00,64.05,64.2,63.96,64.15,33811.71067738232,64.05,64.2,63.96,64.15,33811.7107
2018-09-12 10:30:00,64.15,64.32,64.08,64.09,56472.76438321215,64.15,64.32,64.08,64.09,56472.7644
2018-09-12 11:00:00,64.07,64.42,64.07,64.42,24263.29889016456,64.07,64.42,64.07,64.42,24263.2989
2018-09-12 11:30:00,64.44,64.5,64.09,64.11,28929.710422247736,64.44,64.5,64.09,64.11,28929.7104
2018-09-12 12:00:00,64.1,64.26,64.1,64.26,20412.04235234086,64.1,64.26,64.1,64.26,20412.0424
2018-09-12 12:30:00,64.24,64.39,64.24,64.26,86994.5146064549,64.24,64.39,64.24,64.26,86994.5146
2018-09-12 13:00:00,64.27,64.3,64.12,64.26,28109.45273631841,64.27,64.3,64.12,64.26,28109.4527
2018-09-12 13:30:00,64.26,64.32,64.2,64.26,40956.75468809797,64.26,64.32,64.2,64.26,40956.7547
2018-09-12 14:00:00,64.26,64.54,64.26,64.54,34162.52072968491,64.26,64.54,64.26,64.54,34162.5207
2018-09-12 14:30:00,64.54,64.68,64.51,64.6,55032.52965939533,64.54,64.68,64.51,64.6,55032.5297
2018-09-12 15:00:00,64.59,64.81,64.57,64.81,92323.00038270188,64.59,64.81,64.57,64.81,92323.0004
2018-09-12 15:30:00,64.81,65.12,64.8,64.97,415170.30233448144,64.81,65.12,64.8,64.97,415170.3023
2018-09-13 09:30:00,65.22,65.35,64.77,65.24,52000.255134583495,65.22,65.35,64.77,65.24,52000.2551
2018-09-13 10:00:00,65.21,65.28,64.9,65.07,57878.55593825744,65.21,65.28,64.9,65.07,57878.5559
2018-09-13 10:30:00,65.02,65.07,64.94,64.99,24598.800867457587,65.02,65.07,64.94,64.99,24598.8009
2018-09-13 11:00:00,65.0,65.0,64.86,64.91,26731.72598545733,65.0,65.0,64.86,64.91,26731.726
2018-09-13 11:30:00,64.93,65.06,64.88,65.06,30197.72930220692,64.93,65.06,64.88,65.06,30197.7293
2018-09-13 12:00:00,65.07,65.15,64.96,65.09,58409.23587192244,65.07,65.15,64.96,65.09,58409.2359
2018-09-13 12:30:00,65.09,65.17,65.06,65.17,35449.674703406046,65.09,65.17,65.06,65.17,35449.6747
2018-09-13 13:00:00,65.17,65.35,65.14,65.16,78307.18203852532,65.17,65.35,65.14,65.16,78307.182
2018-09-13 13:30:00,65.15,65.16,65.04,65.1,52359.99489730833,65.15,65.16,65.04,65.1,52359.9949
2018-09-13 14:00:00,65.1,65.31,65.08,65.29,57044.265850236,65.1,65.31,65.08,65.29,57044.2659
2018-09-13 14:30:00,65.3,65.3,65.19,65.21,35135.85916570992,65.3,65.3,65.19,65.21,35135.8592
2018-09-13 15:00:00,65.2,65.22,65.07,65.11,127779.05345069524,65.2,65.22,65.07,65.11,127779.0535
2018-09-13 15:30:00,65.11,65.21,65.08,65.21,156101.54356423017,65.11,65.21,65.08,65.21,156101.5436
2018-09-14 09:30:00,65.3,65.3,64.91,65.0,32917.46396224009,65.3,65.3,64.91,65.0,32917.464
2018-09-14 10:00:00,65.01,65.25,65.0,65.1,44182.931496364334,65.01,65.25,65.0,65.1,44182.9315
2018-09-14 10:30:00,65.1,65.41,65.05,65.3,29391.50401836969,65.1,65.41,65.05,65.3,29391.504
2018-09-14 11:00:00,65.28,65.49,65.26,65.48,21673.68286771272,65.28,65.49,65.26,65.48,21673.6829
2018-09-14 11:30:00,65.46,65.52,65.4,65.48,32037.24964918995,65.46,65.52,65.4,65.48,32037.2496
2018-09-14 12:00:00,65.46,65.57,65.39,65.53,58876.13215971425,65.46,65.57,65.39,65.53,58876.1322
2018-09-14 12:30:00,65.51,65.54,65.45,65.53,31461.921163413703,65.51,65.54,65.45,65.53,31461.9212
2018-09-14 13:00:00,65.52,65.54,65.44,65.49,27971.680061232302,65.52,65.54,65.44,65.49,27971.6801
2018-09-14 13:30:00,65.49,65.49,65.28,65.28,110091.8484500574,65.49,65.49,65.28,65.28,110091.8485
2018-09-14 14:00:00,65.28,65.29,65.15,65.2,35574.69064931752,65.28,65.29,65.15,65.2,35574.6906
2018-09-14 14:30:00,65.21,65.29,65.13,65.21,35079.729557341496,65.21,65.29,65.13,65.21,35079.7296
2018-09-14 15:00:00,65.22,65.24,65.17,65.17,40237.2751626483,65.22,65.24,65.17,65.17,40237.2752
2018-09-14 15:30:00,65.17,65.43,65.16,65.37,261983.67138665647,65.17,65.43,65.16,65.37,261983.6714
2018-09-17 09:30:00,65.47,65.88,65.19,65.85,34549.04962367649,65.47,65.88,65.19,65.85,34549.0496
2018-09-17 10:00:00,65.86,66.26,65.82,66.11,51111.11111111112,65.86,66.26,65.82,66.11,51111.1111
2018-09-17 10:30:00,66.1,66.31,66.08,66.11,59096.82357443552,66.1,66.31,66.08,66.11,59096.8236
2018-09-17 11:00:00,66.12,66.33,66.0,66.33,49303.48258706468,66.12,66.33,66.0,66.33,49303.4826
2018-09-17 11:30:00,66.34,66.6,66.32,66.58,35459.88008674576,66.34,66.6,66.32,66.58,35459.8801
2018-09-17 12:00:00,66.56,66.85,66.54,66.7,62112.51435132032,66.56,66.85,66.54,66.7,62112.5144
2018-09-17 12:30:00,66.72,66.72,66.52,66.54,33124.12297486924,66.72,66.72,66.52,66.54,33124.123
2018-09-17 13:00:00,66.52,66.56,66.44,66.44,25838.75494323256,66.52,66.56,66.44,66.44,25838.7549
2018-09-17 13:30:00,66.44,66.47,66.39,66.44,20082.91873963516,66.44,66.47,66.39,66.44,20082.9187
2018-09-17 14:00:00,66.44,66.45,66.36,66.4,30392.907258578904,66.44,66.45,66.36,66.4,30392.9073
2018-09-17 14:30:00,66.39,66.44,66.32,66.36,48425.81961984947,66.39,66.44,66.32,66.36,48425.8196
2018-09-17 15:00:00,66.36,66.39,66.2,66.24,62287.28154101289,66.36,66.39,66.2,66.24,62287.2815
2018-09-17 15:30:00,66.24,66.33,66.07,66.15,219488.45516009696,66.24,66.33,66.07,66.15,219488.4552
2018-09-18 09:30:00,65.97,66.32,65.73,65.73,106710.03954586045,65.97,66.32,65.73,65.73,106710.0395
2018-09-18 10:00:00,65.79,65.79,65.49,65.6,82717.18331419825,65.79,65.79,65.49,65.6,82717.1833
2018-09-18 10:30:00,65.59,65.74,65.46,65.67,56046.68962877918,65.59,65.74,65.46,65.67,56046.6896
2018-09-18 11:00:00,65.69,66.11,65.68,65.86,43886.975379512696,65.69,66.11,65.68,65.86,43886.9754
2018-09-18 11:30:00,65.85,65.87,65.65,65.67,51298.63502997832,65.85,65.87,65.65,65.67,51298.635
2018-09-18 12:00:00,65.7,65.78,65.54,65.54,49322.61768082664,65.7,65.78,65.54,65.54,49322.6177
2018-09-18 12:30:00,65.58,65.75,65.57,65.7,38311.00905727772,65.58,65.75,65.57,65.7,38311.0091
2018-09-18 13:00:00,65.68,65.83,65.66,65.75,33779.81885444572,65.68,65.83,65.66,65.75,33779.8189
2018-09-18 13:30:00,65.76,65.87,65.75,65.79,34538.84424033678,65.76,65.87,65.75,65.79,34538.8442
2018-09-18 14:00:00,65.78,66.0,65.78,65.93,44100.01275672918,65.78,66.0,65.78,65.93,44100.0128
2018-09-18 14:30:00,65.93,66.04,65.93,65.97,49804.82204362802,65.93,66.04,65.93,65.97,49804.822
2018-09-18 15:00:00,65.97,66.07,65.96,66.03,62807.75609133818,65.97,66.07,65.96,66.03,62807.7561
2018-09-18 15:30:00,66.03,66.13,65.86,66.09,233597.3976272484,66.03,66.13,65.86,66.09,233597.3976
2018-09-19 09:30:00,66.18,66.36,65.68,66.22,74333.46090062508,66.18,66.36,65.68,66.22,74333.4609
2018-09-19 10:00:00,66.22,66.47,66.19,66.37,44990.43245311902,66.22,66.47,66.19,66.37,44990.4325
2018-09-19 10:30:00,66.37,66.48,66.28,66.36,34721.265467534125,66.37,66.48,66.28,66.36,34721.2655
2018-09-19 11:00:00,66.39,66.55,66.26,66.26,31501.46702385509,66.39,66.55,66.26,66.26,31501.467
2018-09-19 11:30:00,66.26,66.43,66.22,66.42,32334.481438959054,66.26,66.43,66.22,66.42,32334.4814
2018-09-19 12:00:00,66.44,66.44,66.22,66.4,27000.892971042227,66.44,66.44,66.22,66.4,27000.893
2018-09-19 12:30:00,66.35,66.4,66.29,66.35,30034.44316877153,66.35,66.4,66.29,66.35,30034.4432
2018-09-19 13:00:00,66.39,66.41,66.26,66.26,35309.35068248501,66.39,66.41,66.26,66.26,35309.3507
2018-09-19 13:30:00,66.28,66.33,66.18,66.24,35328.48577624697,66.28,66.33,66.18,66.24,35328.4858
2018-09-19 14:00:00,66.2,66.24,66.16,66.18,28952.67253476209,66.2,66.24,66.16,66.18,28952.6725
2018-09-19 14:30:00,66.19,66.24,66.16,66.16,28118.382446740656,66.19,66.24,66.16,66.16,28118.3824
2018-09-19 15:00:00,66.17,66.22,66.11,66.19,40172.21584385764,66.17,66.22,66.11,66.19,40172.2158
2018-09-19 15:30:00,66.19,66.31,66.15,66.22,147479.2703150912,66.19,66.31,66.15,66.22,147479.2703
2018-09-20 09:30:00,66.26,66.8,66.26,66.66,52685.29149126164,66.26,66.8,66.26,66.66,52685.2915
2018-09-20 10:00:00,66.62,66.96,66.57,66.83,28552.111238678404,66.62,66.96,66.57,66.83,28552.1112
2018-09-20 10:30:00,66.85,67.0,66.66,66.79,28707.743334609007,66.85,67.0,66.66,66.79,28707.7433
2018-09-20 11:00:00,66.8,66.86,66.65,66.73,53506.82485010844,66.8,66.86,66.65,66.73,53506.8249
2018-09-20 11:30:00,66.73,66.92,66.73,66.92,31242.5054216099,66.73,66.92,66.73,66.92,31242.5054
2018-09-20 12:00:00,66.91,67.26,66.79,67.16,72983.79895394821,66.91,67.26,66.79,67.16,72983.799
2018-09-20 12:30:00,67.14,67.28,67.02,67.16,98119.65811965812,67.14,67.28,67.02,67.16,98119.6581
2018-09-20 13:00:00,67.16,67.39,67.13,67.31,41914.78504911341,67.16,67.39,67.13,67.31,41914.785
2018-09-20 13:30:00,67.3,67.37,67.28,67.3,33820.64038780457,67.3,67.37,67.28,67.3,33820.6404
2018-09-20 14:00:00,67.3,67.38,67.3,67.33,29604.541395586173,67.3,67.38,67.3,67.33,29604.5414
2018-09-20 14:30:00,67.32,67.33,67.22,67.31,30452.86388569971,67.32,67.33,67.22,67.31,30452.8639
2018-09-20 15:00:00,67.31,67.42,67.27,67.28,47803.29123612706,67.31,67.42,67.27,67.28,47803.2912
2018-09-20 15:30:00,67.27,67.39,67.24,67.31,160512.82051282053,67.27,67.39,67.24,67.31,160512.8205
2018-09-21 09:30:00,67.55,67.8,66.8,67.53,324361.5257048093,67.55,67.8,66.8,67.53,324361.5257
2018-09-21 10:00:00,67.51,67.74,67.48,67.71,32007.90917208828,67.51,67.74,67.48,67.71,32007.9092
2018-09-21 10:30:00,67.73,67.88,67.69,67.88,50582.98252328103,67.73,67.88,67.69,67.88,50582.9825
2018-09-21 11:00:00,67.84,67.89,67.59,67.73,33061.61500191351,67.84,67.89,67.59,67.73,33061.615
2018-09-21 11:30:00,67.71,67.79,67.65,67.71,26754.68809797168,67.71,67.79,67.65,67.71,26754.6881
2018-09-21 12:00:00,67.72,67.78,67.61,67.63,26023.72751626483,67.72,67.78,67.61,67.63,26023.7275
2018-09-21 12:30:00,67.61,67.65,67.57,67.57,32220.94654930476,67.61,67.65,67.57,67.57,32220.9465
2018-09-21 13:00:00,67.59,67.63,67.56,67.56,42593.44304120424,67.59,67.63,67.56,67.56,42593.443
2018-09-21 13:30:00,67.56,67.68,67.56,67.61,46944.76336267381,67.56,67.68,67.56,67.61,46944.7634
2018-09-21 14:00:00,67.63,67.63,67.49,67.53,59030.48858272739,67.63,67.63,67.49,67.53,59030.4886
2018-09-21 14:30:00,67.52,67.53,67.4,67.51,67938.51256537825,67.52,67.53,67.4,67.51,67938.5126
2018-09-21 15:00:00,67.51,67.53,67.42,67.42,92251.5626993239,67.51,67.53,67.42,67.42,92251.5627
2018-09-21 15:30:00,67.44,67.53,67.13,67.16,325579.7933409874,67.44,67.53,67.13,67.16,325579.7933
2018-09-24 09:30:00,66.57,66.71,65.97,65.99,168874.85648679678,66.57,66.71,65.97,65.99,168874.8565
2018-09-24 10:00:00,66.0,66.0,65.23,65.24,89622.40081643067,66.0,66.0,65.23,65.24,89622.4008
2018-09-24 10:30:00,65.2,65.29,64.98,65.08,75457.32874091083,65.2,65.29,64.98,65.08,75457.3287
2018-09-24 11:00:00,65.06,65.27,65.01,65.13,69837.98953948208,65.06,65.27,65.01,65.13,69837.9895
2018-09-24 11:30:00,65.12,65.14,64.9,65.03,35754.56053067993,65.12,65.14,64.9,65.03,35754.5605
2018-09-24 12:00:00,65.03,65.11,64.95,65.02,51845.89871157036,65.03,65.11,64.95,65.02,51845.8987
2018-09-24 12:30:00,65.03,65.08,64.99,65.06,53154.73912488838,65.03,65.08,64.99,65.06,53154.7391
2018-09-24 13:00:00,65.08,65.18,65.06,65.1,74435.5147340222,65.08,65.18,65.06,65.1,74435.5147
2018-09-24 13:30:00,65.1,65.39,65.1,65.39,48424.54394693201,65.1,65.39,65.1,65.39,48424.5439
2018-09-24 14:00:00,65.38,65.55,65.34,65.51,42473.52978696262,65.38,65.55,65.34,65.51,42473.5298
2018-09-24 14:30:00,65.49,65.63,65.48,65.53,36386.0186248246,65.49,65.63,65.48,65.53,36386.0186
2018-09-24 15:00:00,65.53,65.56,65.47,65.53,61657.09911978569,65.53,65.56,65.47,65.53,61657.0991
2018-09-24 15:30:00,65.53,65.64,65.41,65.58,268497.25730322744,65.53,65.64,65.41,65.58,268497.2573
2018-09-25 09:30:00,65.74,66.14,65.58,65.77,32263.04375558107,65.74,66.14,65.58,65.77,32263.0438
2018-09-25 10:00:00,65.77,66.0,65.53,65.66,66588.85061870137,65.77,66.0,65.53,65.66,66588.8506
2018-09-25 10:30:00,65.67,65.86,65.64,65.81,23726.24059191224,65.67,65.86,65.64,65.81,23726.2406
2018-09-25 11:00:00,65.78,65.92,65.71,65.89,40352.08572522006,65.78,65.92,65.71,65.89,40352.0857
2018-09-25 11:30:00,65.89,65.93,65.8,65.86,29670.8763872943,65.89,65.93,65.8,65.86,29670.8764
2018-09-25 12:00:00,65.85,65.89,65.81,65.82,27513.71348386274,65.85,65.89,65.81,65.82,27513.7135
2018-09-25 12:30:00,65.82,65.82,65.71,65.74,39563.71986222733,65.82,65.82,65.71,65.74,39563.7199
2018-09-25 13:00:00,65.75,65.77,65.67,65.73,43797.678275290215,65.75,65.77,65.67,65.73,43797.6783
2018-09-25 13:30:00,65.73,65.93,65.71,65.93,48359.48462814135,65.73,65.93,65.71,65.93,48359.4846
2018-09-25 14:00:00,65.92,66.11,65.91,66.06,63372.87919377472,65.92,66.11,65.91,66.06,63372.8792
2018-09-25 14:30:00,66.06,66.09,65.93,65.99,44958.540630182426,66.06,66.09,65.93,65.99,44958.5406
2018-09-25 15:00:00,66.0,66.04,65.95,66.04,59271.59076412808,66.0,66.04,65.95,66.04,59271.5908
2018-09-25 15:30:00,66.04,66.2,66.02,66.11,194728.9195050389,66.04,66.2,66.02,66.11,194728.9195
2018-09-26 09:30:00,67.44,68.52,66.45,67.09,840954.2033422631,67.44,68.52,66.45,67.09,840954.2033
2018-09-26 10:00:00,67.0,67.09,66.17,66.25,212106.13598673305,67.0,67.09,66.17,66.25,212106.136
2018-09-26 10:30:00,66.25,66.36,65.81,66.27,168988.3913764511,66.25,66.36,65.81,66.27,168988.3914
2018-09-26 11:00:00,66.28,66.84,66.28,66.51,284657.48182166094,66.28,66.84,66.28,66.51,284657.4818
2018-09-26 11:30:00,66.52,66.52,66.17,66.44,104412.55262150786,66.52,66.52,66.17,66.44,104412.5526
2018-09-26 12:00:00,66.48,66.69,66.44,66.68,39215.46115575967,66.48,66.69,66.44,66.68,39215.4612
2018-09-26 12:30:00,66.7,66.84,66.55,66.81,87577.49712973594,66.7,66.84,66.55,66.81,87577.4971
2018-09-26 13:00:00,66.8,67.05,66.8,67.01,129684.9087893864,66.8,67.05,66.8,67.01,129684.9088
2018-09-26 13:30:00,67.0,67.0,66.76,66.85,64810.56257175661,67.0,67.0,66.76,66.85,64810.5626
2018-09-26 14:00:00,66.84,67.16,66.52,66.69,141815.28256155123,66.84,67.16,66.52,66.69,141815.2826
2018-09-26 14:30:00,66.68,66.99,66.53,66.95,134008.16430667177,66.68,66.99,66.53,66.95,134008.1643
2018-09-26 15:00:00,66.96,67.09,66.77,67.07,188285.49559892845,66.96,67.09,66.77,67.07,188285.4956
2018-09-26 15:30:00,67.06,67.06,66.46,66.57,293019.5177956372,67.06,67.06,66.46,66.57,293019.5178
2018-09-27 09:30:00,66.63,67.13,66.63,66.84,103158.56614364075,66.63,67.13,66.63,66.84,103158.5661
2018-09-27 10:00:00,66.85,67.28,66.83,67.22,137831.35604031128,66.85,67.28,66.83,67.22,137831.356
2018-09-27 10:30:00,67.19,67.44,67.16,67.24,48798.31611174895,67.19,67.44,67.16,67.24,48798.3161
2018-09-27 11:00:00,67.27,67.41,67.15,67.4,24741.676234213548,67.27,67.41,67.15,67.4,24741.6762
2018-09-27 11:30:00,67.38,67.47,67.31,67.42,21145.55427988264,67.38,67.47,67.31,67.42,21145.5543
2018-09-27 12:00:00,67.44,67.47,67.27,67.3,19778.032912361272,67.44,67.47,67.27,67.3,19778.0329
2018-09-27 12:30:00,67.29,67.34,67.24,67.31,30807.50095675469,67.29,67.34,67.24,67.31,30807.501
2018-09-27 13:00:00,67.28,67.31,67.24,67.28,15348.896542926394,67.28,67.31,67.24,67.28,15348.8965
2018-09-27 13:30:00,67.27,67.31,67.22,67.29,24369.17974231407,67.27,67.31,67.22,67.29,24369.1797
2018-09-27 14:00:00,67.27,67.36,67.22,67.35,26189.564995535147,67.27,67.36,67.22,67.35,26189.565
2018-09-27 14:30:00,67.35,67.35,67.25,67.26,35526.21507845388,67.35,67.35,67.25,67.26,35526.2151
2018-09-27 15:00:00,67.24,67.26,66.79,66.8,105818.34417655312,67.24,67.26,66.79,66.8,105818.3442
2018-09-27 15:30:00,66.8,66.85,66.66,66.8,203754.3053960965,66.8,66.85,66.66,66.8,203754.3054
2018-09-28 09:30:00,66.69,66.95,66.36,66.43,78183.44176553132,66.69,66.95,66.36,66.43,78183.4418
2018-09-28 10:00:00,66.43,66.44,66.06,66.15,47840.28575073352,66.43,66.44,66.06,66.15,47840.2858
2018-09-28 10:30:00,66.15,66.46,66.07,66.36,40776.88480673556,66.15,66.46,66.07,66.36,40776.8848
2018-09-28 11:00:00,66.39,66.44,66.18,66.42,33596.12195433091,66.39,66.44,66.18,66.42,33596.122
2018-09-28 11:30:00,66.43,66.5,66.27,66.4,175378.2370200281,66.43,66.5,66.27,66.4,175378.237
2018-09-28 12:00:00,66.39,66.4,66.05,66.07,65899.98724327082,66.39,66.4,66.05,66.07,65899.9872
2018-09-28 12:30:00,66.07,66.07,65.76,65.95,52122.71973466004,66.07,66.07,65.76,65.95,52122.7197
2018-09-28 13:00:00,65.98,66.4,65.93,66.4,51151.93264446996,65.98,66.4,65.93,66.4,51151.9326
2018-09-28 13:30:00,66.41,66.62,66.4,66.57,39488.45516009695,66.41,66.62,66.4,66.57,39488.4552
2018-09-28 14:00:00,66.56,66.72,66.45,66.69,53222.34978951397,66.56,66.72,66.45,66.69,53222.3498
2018-09-28 14:30:00,66.7,66.82,66.58,66.61,50167.11315218778,66.7,66.82,66.58,66.61,50167.1132
2018-09-28 15:00:00,66.61,66.74,66.61,66.66,72315.34634519709,66.61,66.74,66.61,66.66,72315.3463
2018-09-28 15:30:00,66.65,66.76,66.55,66.66,278131.13917591533,66.65,66.76,66.55,66.66,278131.1392
2018-10-01 09:30:00,67.01,67.54,66.58,67.45,229007.52647021305,67.01,67.54,66.58,67.45,229007.5265
2018-10-01 10:00:00,67.46,67.69,67.39,67.67,176345.19709146576,67.46,67.69,67.39,67.67,176345.1971
2018-10-01 10:30:00,67.66,68.01,67.57,68.01,168460.262788621,67.66,68.01,67.57,68.01,168460.2628
2018-10-01 11:00:00,68.02,68.23,67.96,67.99,170474.55032529662,68.02,68.23,67.96,67.99,170474.5503
2018-10-01 11:30:00,68.0,68.39,68.0,68.32,127619.59433601223,68.0,68.39,68.0,68.32,127619.5943
2018-10-01 12:00:00,68.31,68.4,68.23,68.37,108446.2303865289,68.31,68.4,68.23,68.37,108446.2304
2018-10-01 12:30:00,68.38,68.46,68.21,68.41,126290.3431560148,68.38,68.46,68.21,68.41,126290.3432
2018-10-01 13:00:00,68.41,68.52,68.33,68.48,98845.51600969511,68.41,68.52,68.33,68.48,98845.516
2018-10-01 13:30:00,68.47,68.58,68.44,68.53,94276.0556193392,68.47,68.58,68.44,68.53,94276.0556
2018-10-01 14:00:00,68.54,68.76,68.46,68.75,150459.24225028703,68.54,68.76,68.46,68.75,150459.2423
2018-10-01 14:30:00,68.75,68.78,68.51,68.55,144443.16877152698,68.75,68.78,68.51,68.55,144443.1688
2018-10-01 15:00:00,68.55,68.59,68.25,68.3,159896.67049368544,68.55,68.59,68.25,68.3,159896.6705
2018-10-01 15:30:00,68.3,68.3,67.89,68.13,310341.8803418804,68.3,68.3,67.89,68.13,310341.8803
2018-10-02 09:30:00,68.02,68.27,67.74,67.96,111385.38078836587,68.02,68.27,67.74,67.96,111385.3808
2018-10-02 10:00:00,67.93,67.93,67.68,67.71,113008.03673938004,67.93,67.93,67.68,67.71,113008.0367
2018-10-02 10:30:00,67.72,67.93,67.55,67.82,89095.54790151806,67.72,67.93,67.55,67.82,89095.5479
2018-10-02 11:00:00,67.85,67.92,67.74,67.74,71338.1808904197,67.85,67.92,67.74,67.74,71338.1809
2018-10-02 11:30:00,67.74,68.0,67.7,67.98,106471.48871029468,67.74,68.0,67.7,67.98,106471.4887
2018-10-02 12:00:00,67.97,68.03,67.9,68.0,128485.77624697029,67.97,68.03,67.9,68.0,128485.7762
2018-10-02 12:30:00,68.01,68.12,67.97,67.97,80335.50197729302,68.01,68.12,67.97,67.97,80335.502
2018-10-02 13:00:00,67.96,68.0,67.87,67.92,33258.068631202965,67.96,68.0,67.87,67.92,33258.0686
2018-10-02 13:30:00,67.92,67.92,67.63,67.67,34300.293404771015,67.92,67.92,67.63,67.67,34300.2934
2018-10-02 14:00:00,67.68,67.83,67.67,67.74,38717.94871794872,67.68,67.83,67.67,67.74,38717.9487
2018-10-02 14:30:00,67.72,67.72,67.55,67.56,43130.50133945657,67.72,67.72,67.55,67.56,43130.5013
2018-10-02 15:00:00,67.57,67.6,67.43,67.5,99668.32504145938,67.57,67.6,67.43,67.5,99668.325
2018-10-02 15:30:00,67.51,67.67,67.51,67.62,174661.30884041332,67.51,67.67,67.51,67.62,174661.3088
2018-10-03 09:30:00,67.64,67.8,67.2,67.38,55352.72356167879,67.64,67.8,67.2,67.38,55352.7236
2018-10-03 10:00:00,67.4,67.71,67.39,67.64,37836.458731981125,67.4,67.71,67.39,67.64,37836.4587
2018-10-03 10:30:00,67.64,67.65,67.41,67.47,34834.80035718842,67.64,67.65,67.41,67.47,34834.8004
2018-10-03 11:00:00,67.48,67.62,67.42,67.6,58909.29965556831,67.48,67.62,67.42,67.6,58909.2997
2018-10-03 11:30:00,67.6,67.62,67.49,67.54,26634.77484373007,67.6,67.62,67.49,67.54,26634.7748
2018-10-03 12:00:00,67.54,67.83,67.52,67.83,71530.80750095675,67.54,67.83,67.52,67.83,71530.8075
2018-10-03 12:30:00,67.81,68.03,67.81,68.0,44054.08853170047,67.81,68.03,67.81,68.0,44054.0885
2018-10-03 13:00:00,68.0,68.24,67.98,68.22,35563.20959306034,68.0,68.24,67.98,68.22,35563.2096
2018-10-03 13:30:00,68.22,68.43,68.21,68.39,48108.177063400944,68.22,68.43,68.21,68.39,48108.1771
2018-10-03 14:00:00,68.39,68.41,68.06,68.15,46134.7110600842,68.39,68.41,68.06,68.15,46134.7111
2018-10-03 14:30:00,68.14,68.21,68.02,68.18,97855.59382574308,68.14,68.21,68.02,68.18,97855.5938
2018-10-03 15:00:00,68.2,68.25,68.03,68.11,92905.9829059829,68.2,68.25,68.03,68.11,92905.9829
2018-10-03 15:30:00,68.1,68.13,67.95,67.99,144157.41803801505,68.1,68.13,67.95,67.99,144157.418
2018-10-04 09:30:00,67.77,68.18,67.41,67.84,174508.22809031766,67.77,68.18,67.41,67.84,174508.2281
2018-10-04 10:00:00,67.89,68.02,67.75,67.81,110099.5024875622,67.89,68.02,67.75,67.81,110099.5025
2018-10-04 10:30:00,67.79,67.91,67.65,67.85,26503.38053323128,67.79,67.91,67.65,67.85,26503.3805
2018-10-04 11:00:00,67.82,68.11,67.76,67.82,71822.936599056,67.82,68.11,67.76,67.82,71822.9366
2018-10-04 11:30:00,67.82,67.88,67.67,67.72,58493.43028447506,67.82,67.88,67.67,67.72,58493.4303
2018-10-04 12:00:00,67.71,67.74,67.6,67.71,46592.67763745376,67.71,67.74,67.6,67.71,46592.6776
2018-10-04 12:30:00,67.71,67.89,67.57,67.85,135156.26993238935,67.71,67.89,67.57,67.85,135156.2699
2018-10-04 13:00:00,67.85,67.94,67.73,67.87,31973.46600331676,67.85,67.94,67.73,67.87,31973.466
2018-10-04 13:30:00,67.86,68.03,67.76,67.82,28198.749840540888,67.86,68.03,67.76,67.82,28198.7498
2018-10-04 14:00:00,67.83,67.96,67.79,67.88,77161.62775864269,67.83,67.96,67.79,67.88,77161.6278
2018-10-04 14:30:00,67.86,68.29,67.84,68.29,65989.2843474933,67.86,68.29,67.84,68.29,65989.2843
2018-10-04 15:00:00,68.24,68.49,68.19,68.29,106701.1098354382,68.24,68.49,68.19,68.29,106701.1098
2018-10-04 15:30:00,68.3,68.48,68.25,68.4,224699.5790279373,68.3,68.48,68.25,68.4,224699.579
2018-10-05 09:30:00,68.61,70.31,68.61,70.26,229221.83952034696,68.61,70.31,68.61,70.26,229221.8395
2018-10-05 10:00:00,70.25,70.96,70.09,70.46,359084.0668452609,70.25,70.96,70.09,70.46,359084.0668
2018-10-05 10:30:00,70.47,70.49,69.76,69.94,206780.20155632097,70.47,70.49,69.76,69.94,206780.2016
2018-10-05 11:00:00,69.92,70.04,69.74,69.95,384609.0062507973,69.92,70.04,69.74,69.95,384609.0063
2018-10-05 11:30:00,69.95,70.13,69.77,69.87,237689.7563464728,69.95,70.13,69.77,69.87,237689.7563
2018-10-05 12:00:00,69.88,69.96,69.18,69.36,145427.98826380918,69.88,69.96,69.18,69.36,145427.9883
2018-10-05 12:30:00,69.34,69.48,69.3,69.35,91636.68835310626,69.34,69.48,69.3,69.35,91636.6884
2018-10-05 13:00:00,69.35,69.5,69.3,69.36,108984.56435769868,69.35,69.5,69.3,69.36,108984.5644
2018-10-05 13:30:00,69.38,69.59,69.34,69.51,188805.97014925373,69.38,69.59,69.34,69.51,188805.9701
2018-10-05 14:00:00,69.51,69.6,69.34,69.48,221748.9475698431,69.51,69.6,69.34,69.48,221748.9476
2018-10-05 14:30:00,69.46,69.64,69.32,69.41,280141.5996938385,69.46,69.64,69.32,69.41,280141.5997
2018-10-05 15:00:00,69.41,69.59,69.38,69.38,284964.91899476975,69.41,69.59,69.38,69.38,284964.919
2018-10-05 15:30:00,69.38,69.63,69.3,69.33,554232.6827401455,69.38,69.63,69.3,69.33,554232.6827
2018-10-08 09:30:00,69.41,69.52,68.48,68.59,319954.07577497134,69.41,69.52,68.48,68.59,319954.0758
2018-10-08 10:00:00,68.59,68.87,68.43,68.47,1017336.3949483352,68.59,68.87,68.43,68.47,1017336.3949
2018-10-08 10:30:00,68.42,68.43,68.16,68.24,86845.26087511162,68.42,68.43,68.16,68.24,86845.2609
2018-10-08 11:00:00,68.24,68.25,67.8,67.82,98458.98711570354,68.24,68.25,67.8,67.82,98458.9871
2018-10-08 11:30:00,67.82,68.1,67.74,68.0,269383.8499808649,67.82,68.1,67.74,68.0,269383.85
2018-10-08 12:00:00,68.0,68.22,67.92,67.99,186447.2509248629,68.0,68.22,67.92,67.99,186447.2509
2018-10-08 12:30:00,67.99,67.99,67.76,67.78,124740.40056129608,67.99,67.99,67.76,67.78,124740.4006
2018-10-08 13:00:00,67.76,67.95,67.63,67.74,136559.5101415997,67.76,67.95,67.63,67.74,136559.5101
2018-10-08 13:30:00,67.77,67.9,67.72,67.9,82815.41012884297,67.77,67.9,67.72,67.9,82815.4101
2018-10-08 14:00:00,67.89,67.95,67.78,67.83,85498.15027426968,67.89,67.95,67.78,67.83,85498.1503
2018-10-08 14:30:00,67.84,68.25,67.82,68.1,135172.85368031636,67.84,68.25,67.82,68.1,135172.8537
2018-10-08 15:00:00,68.11,68.36,68.11,68.26,424014.5426712591,68.11,68.36,68.11,68.26,424014.5427
2018-10-08 15:30:00,68.27,68.36,68.14,68.18,509829.0598290599,68.27,68.36,68.14,68.18,509829.0598
2018-10-09 09:30:00,68.36,68.77,67.9,68.34,116929.45528766426,68.36,68.77,67.9,68.34,116929.4553
2018-10-09 10:00:00,68.36,68.68,68.28,68.65,122825.61551218267,68.36,68.68,68.28,68.65,122825.6155
2018-10-09 10:30:00,68.63,68.71,68.4,68.48,132010.4605179232,68.63,68.71,68.4,68.48,132010.4605
2018-10-09 11:00:00,68.47,68.87,68.47,68.87,39428.49853297615,68.47,68.87,68.47,68.87,39428.4985
2018-10-09 11:30:00,68.88,69.17,68.78,69.12,46644.98022706978,68.88,69.17,68.78,69.12,46644.9802
2018-10-09 12:00:00,69.14,69.26,68.95,68.95,68892.71590764128,69.14,69.26,68.95,68.95,68892.7159
2018-10-09 12:30:00,68.95,69.01,68.85,69.0,39988.51894374283,68.95,69.01,68.85,69.0,39988.5189
2018-10-09 13:00:00,68.96,69.19,68.93,69.16,36074.75443296339,68.96,69.19,68.93,69.16,36074.7544
2018-10-09 13:30:00,69.16,69.17,68.89,69.05,49751.24378109453,69.16,69.17,68.89,69.05,49751.2438
2018-10-09 14:00:00,69.04,69.11,68.95,69.01,66460.0076540375,69.04,69.11,68.95,69.01,66460.0077
2018-10-09 14:30:00,69.03,69.05,68.8,69.05,40056.129608368414,69.03,69.05,68.8,69.05,40056.1296
2018-10-09 15:00:00,69.05,69.14,68.89,68.95,55957.39252455671,69.05,69.14,68.89,68.95,55957.3925
2018-10-09 15:30:00,68.97,69.01,68.82,68.83,192866.4370455416,68.97,69.01,68.82,68.83,192866.437
2018-10-10 09:30:00,68.9,69.0,68.54,68.74,140283.199387677,68.9,69.0,68.54,68.74,140283.1994
2018-10-10 10:00:00,68.73,68.8,68.43,68.75,127194.79525449676,68.73,68.8,68.43,68.75,127194.7953
2018-10-10 10:30:00,68.75,68.79,68.54,68.65,183162.3931623932,68.75,68.79,68.54,68.65,183162.3932
2018-10-10 11:00:00,68.65,68.72,68.5,68.59,162556.4485265978,68.65,68.72,68.5,68.59,162556.4485
2018-10-10 11:30:00,68.58,68.85,68.46,68.73,135017.22158438576,68.58,68.85,68.46,68.73,135017.2216
2018-10-10 12:00:00,68.72,68.88,68.65,68.69,50114.81056257176,68.72,68.88,68.65,68.69,50114.8106
2018-10-10 12:30:00,68.7,68.8,68.55,68.55,59632.60619977038,68.7,68.8,68.55,68.55,59632.6062
2018-10-10 13:00:00,68.55,68.75,68.43,68.65,107104.22247735682,68.55,68.75,68.43,68.65,107104.2225
2018-10-10 13:30:00,68.65,68.66,68.4,68.4,76416.63477484374,68.65,68.66,68.4,68.4,76416.6348
2018-10-10 14:00:00,68.4,68.45,68.17,68.32,142590.89169536933,68.4,68.45,68.17,68.32,142590.8917
2018-10-10 14:30:00,68.29,68.37,68.1,68.3,59193.77471616278,68.29,68.37,68.1,68.3,59193.7747
2018-10-10 15:00:00,68.27,68.29,67.89,68.29,71210.6135986733,68.27,68.29,67.89,68.29,71210.6136
2018-10-10 15:30:00,68.26,68.27,67.65,67.7,412138.0278096696,68.26,68.27,67.65,67.7,412138.0278
2018-10-11 09:30:00,67.96,67.96,67.27,67.33,115805.5874473785,67.96,67.96,67.27,67.33,115805.5874
2018-10-11 10:00:00,67.3,67.91,67.3,67.44,69117.23434111495,67.3,67.91,67.3,67.44,69117.2343
2018-10-11 10:30:00,67.38,67.55,67.17,67.33,56897.563464727646,67.38,67.55,67.17,67.33,56897.5635
2018-10-11 11:00:00,67.35,67.36,66.88,67.22,153074.37173108815,67.35,67.36,66.88,67.22,153074.3717
2018-10-11 11:30:00,67.22,67.54,67.13,67.37,50130.11863758133,67.22,67.54,67.13,67.37,50130.1186
2018-10-11 12:00:00,67.36,67.53,67.29,67.34,178511.28970531956,67.36,67.53,67.29,67.34,178511.2897
2018-10-11 12:30:00,67.33,67.39,67.14,67.17,57217.7573670111,67.33,67.39,67.14,67.17,57217.7574
2018-10-11 13:00:00,67.11,67.21,66.87,66.9,135464.9827784156,67.11,67.21,66.87,66.9,135464.9828
2018-10-11 13:30:00,66.95,66.95,66.51,66.73,69080.23982650849,66.95,66.95,66.51,66.73,69080.2398
2018-10-11 14:00:00,66.73,66.73,66.07,66.17,81229.74869243527,66.73,66.73,66.07,66.17,81229.7487
2018-10-11 14:30:00,66.1,66.12,65.24,65.97,175795.3820640388,66.1,66.12,65.24,65.97,175795.3821
2018-10-11 15:00:00,65.97,66.26,65.64,65.97,180725.857890037,65.97,66.26,65.64,65.97,180725.8579
2018-10-11 15:30:00,65.98,66.1,65.41,65.49,438511.2897053196,65.98,66.1,65.41,65.49,438511.2897
2018-10-12 09:30:00,66.01,66.43,65.19,65.51,348068.6312029596,66.01,66.43,65.19,65.51,348068.6312
2018-10-12 10:00:00,65.47,65.51,64.89,65.02,117182.03852532212,65.47,65.51,64.89,65.02,117182.0385
2018-10-12 10:30:00,65.02,65.75,65.02,65.54,112852.40464344942,65.02,65.75,65.02,65.54,112852.4046
2018-10-12 11:00:00,65.51,65.96,65.46,65.6,65149.89156780202,65.51,65.96,65.46,65.6,65149.8916
2018-10-12 11:30:00,65.58,65.73,65.31,65.55,43411.14938129864,65.58,65.73,65.31,65.55,43411.1494
2018-10-12 12:00:00,65.53,65.71,65.44,65.5,40512.82051282052,65.53,65.71,65.44,65.5,40512.8205
2018-10-12 12:30:00,65.53,65.6,65.34,65.45,77116.97920653145,65.53,65.6,65.34,65.45,77116.9792
2018-10-12 13:00:00,65.43,65.61,65.24,65.28,68996.04541395587,65.43,65.61,65.24,65.28,68996.0454
2018-10-12 13:30:00,65.25,65.57,65.1,65.36,62399.54075774972,65.25,65.57,65.1,65.36,62399.5408
2018-10-12 14:00:00,65.41,65.41,65.09,65.39,55360.37759918357,65.41,65.41,65.09,65.39,55360.3776
2018-10-12 14:30:00,65.39,65.42,65.05,65.38,73277.20372496493,65.39,65.42,65.05,65.38,73277.2037
2018-10-12 15:00:00,65.38,65.68,65.3,65.64,159931.11366245695,65.38,65.68,65.3,65.64,159931.1137
2018-10-12 15:30:00,65.69,65.99,65.6,65.81,349635.1575456053,65.69,65.99,65.6,65.81,349635.1575
2018-10-15 09:30:00,65.92,66.71,65.57,66.49,159036.8669473147,65.92,66.71,65.57,66.49,159036.8669
2018-10-15 10:00:00,66.51,66.62,66.23,66.34,44258.19619849471,66.51,66.62,66.23,66.34,44258.1962
2018-10-15 10:30:00,66.31,66.49,66.3,66.44,53665.008291873964,66.31,66.49,66.3,66.44,53665.0083
2018-10-15 11:00:00,66.44,66.56,66.34,66.51,76033.93289960455,66.44,66.56,66.34,66.51,76033.9329
2018-10-15 11:30:00,66.5,66.62,66.11,66.11,112566.6539099375,66.5,66.62,66.11,66.11,112566.6539
2018-10-15 12:00:00,66.11,66.39,66.06,66.33,42409.74614108943,66.11,66.39,66.06,66.33,42409.7461
2018-10-15 12:30:00,66.32,66.5,66.26,66.37,129013.90483480036,66.32,66.5,66.26,66.37,129013.9048
2018-10-15 13:00:00,66.4,66.64,66.36,66.47,61970.91465748182,66.4,66.64,66.36,66.47,61970.9147
2018-10-15 13:30:00,66.47,66.87,66.4,66.8,66195.94336012247,66.47,66.87,66.4,66.8,66195.9434
2018-10-15 14:00:00,66.81,66.81,66.62,66.66,74944.50822809032,66.81,66.81,66.62,66.66,74944.5082
2018-10-15 14:30:00,66.66,67.14,66.62,66.89,63037.3772164817,66.66,67.14,66.62,66.89,63037.3772
2018-10-15 15:00:00,66.9,66.98,66.65,66.66,125154.99425947187,66.9,66.98,66.65,66.66,125154.9943
2018-10-15 15:30:00,66.66,66.72,66.43,66.44,267770.123740273,66.66,66.72,66.43,66.44,267770.1237
2018-10-16 09:30:00,66.54,66.93,66.47,66.93,39001.14810562572,66.54,66.93,66.47,66.93,39001.1481
2018-10-16 10:00:00,67.05,67.16,66.72,66.74,38189.82013011864,67.05,67.16,66.72,66.74,38189.8201
2018-10-16 10:30:00,66.66,66.97,66.66,66.95,91007.78160479652,66.66,66.97,66.66,66.95,91007.7816
2018-10-16 11:00:00,66.95,67.26,66.66,66.7,137289.1950503891,66.95,67.26,66.66,66.7,137289.1951
2018-10-16 11:30:00,66.74,66.75,66.57,66.66,151965.81196581197,66.74,66.75,66.57,66.66,151965.812
2018-10-16 12:00:00,66.66,66.69,66.56,66.63,62384.23268274015,66.66,66.69,66.56,66.63,62384.2327
2018-10-16 12:30:00,66.62,66.99,66.61,66.76,88080.11225921674,66.62,66.99,66.61,66.76,88080.1123
2018-10-16 13:00:00,66.76,66.81,66.33,66.45,241819.10958030363,66.76,66.81,66.33,66.45,241819.1096
2018-10-16 13:30:00,66.43,66.47,66.36,66.41,217826.25334864145,66.43,66.47,66.36,66.41,217826.2533
2018-10-16 14:00:00,66.41,66.6,66.4,66.43,376046.6896287792,66.41,66.6,66.4,66.43,376046.6896
2018-10-16 14:30:00,66.44,67.01,66.37,66.59,244709.7844112769,66.44,67.01,66.37,66.59,244709.7844
2018-10-16 15:00:00,66.57,66.57,66.37,66.41,239237.14759535657,66.57,66.57,66.37,66.41,239237.1476
2018-10-16 15:30:00,66.41,66.76,66.36,66.69,504889.6542926394,66.41,66.76,66.36,66.69,504889.6543
2018-10-17 09:30:00,66.59,67.16,66.32,67.16,68527.87345324659,66.59,67.16,66.32,67.16,68527.8735
2018-10-17 10:00:00,67.09,67.26,66.97,67.0,82108.68733256793,67.09,67.26,66.97,67.0,82108.6873
2018-10-17 10:30:00,67.03,67.5,66.99,67.42,98180.8904196964,67.03,67.5,66.99,67.42,98180.8904
2018-10-17 11:00:00,67.42,67.6,67.19,67.41,76616.91542288558,67.42,67.6,67.19,67.41,76616.9154
2018-10-17 11:30:00,67.44,67.94,67.38,67.92,62585.78900369946,67.44,67.94,67.38,67.92,62585.789
2018-10-17 12:00:00,67.92,68.07,67.78,68.03,61143.00293404771,67.92,68.07,67.78,68.03,61143.0029
2018-10-17 12:30:00,68.03,68.15,67.85,68.03,64088.531700472005,68.03,68.15,67.85,68.03,64088.5317
2018-10-17 13:00:00,68.06,68.24,67.97,68.12,60219.4157418038,68.06,68.24,67.97,68.12,60219.4157
2018-10-17 13:30:00,68.13,68.2,68.06,68.11,68304.63069269039,68.13,68.2,68.06,68.11,68304.6307
2018-10-17 14:00:00,68.11,68.36,67.85,67.95,175461.15575966323,68.11,68.36,67.85,67.95,175461.1558
2018-10-17 14:30:00,67.92,68.2,67.91,68.09,100368.66947314708,67.92,68.2,67.91,68.09,100368.6695
2018-10-17 15:00:00,68.1,68.11,67.84,68.05,100762.85240464346,68.1,68.11,67.84,68.05,100762.8524
2018-10-17 15:30:00,68.04,68.04,67.67,67.78,271691.5422885572,68.04,68.04,67.67,67.78,271691.5423
2018-10-18 09:30:00,67.62,67.85,65.03,65.4,276115.57596632227,67.62,67.85,65.03,65.4,276115.576
2018-10-18 10:00:00,65.36,65.46,64.84,65.0,316392.3969894119,65.36,65.46,64.84,65.0,316392.397
2018-10-18 10:30:00,64.99,65.73,64.95,65.54,232009.1848450057,64.99,65.73,64.95,65.54,232009.1848
2018-10-18 11:00:00,65.55,65.62,65.24,65.58,153032.27452481186,65.55,65.62,65.24,65.58,153032.2745
2018-10-18 11:30:00,65.58,65.81,65.15,65.24,161417.27261130247,65.58,65.81,65.15,65.24,161417.2726
2018-10-18 12:00:00,65.21,65.31,65.02,65.15,70565.12310243654,65.21,65.31,65.02,65.15,70565.1231
2018-10-18 12:30:00,65.15,65.68,65.08,65.49,72502.8702640643,65.15,65.68,65.08,65.49,72502.8703
2018-10-18 13:00:00,65.46,65.59,65.15,65.24,65095.03763235107,65.46,65.59,65.15,65.24,65095.0376
2018-10-18 13:30:00,65.25,65.31,64.93,64.94,78217.88493430284,65.25,65.31,64.93,64.94,78217.8849
2018-10-18 14:00:00,64.92,65.18,64.92,64.98,112666.15639749968,64.92,65.18,64.92,64.98,112666.1564
2018-10-18 14:30:00,64.96,65.13,64.82,65.01,91856.10409491009,64.96,65.13,64.82,65.01,91856.1041
2018-10-18 15:00:00,65.02,65.07,64.76,64.97,175322.10741165967,65.02,65.07,64.76,64.97,175322.1074
2018-10-18 15:30:00,64.96,65.32,64.75,65.3,568934.8131139176,64.96,65.32,64.75,65.3,568934.8131
2018-10-19 09:30:00,65.35,65.92,65.04,65.61,214704.6817196071,65.35,65.92,65.04,65.61,214704.6817
2018-10-19 10:00:00,65.61,65.84,65.51,65.64,82002.80648041843,65.61,65.84,65.51,65.64,82002.8065
2018-10-19 10:30:00,65.66,65.83,65.53,65.57,62768.2102308968,65.66,65.83,65.53,65.57,62768.2102
2018-10-19 11:00:00,65.62,65.63,65.33,65.49,60929.96555683123,65.62,65.63,65.33,65.49,60929.9656
2018-10-19 11:30:00,65.48,65.53,65.3,65.49,73788.74856486797,65.48,65.53,65.3,65.49,73788.7486
2018-10-19 12:00:00,65.48,65.54,65.17,65.22,46666.66666666667,65.48,65.54,65.17,65.22,46666.6667
2018-10-19 12:30:00,65.2,65.24,64.96,65.07,41216.99196326063,65.2,65.24,64.96,65.07,41216.992
2018-10-19 13:00:00,65.07,65.24,64.96,65.2,40937.619594336014,65.07,65.24,64.96,65.2,40937.6196
2018-10-19 13:30:00,65.2,65.27,64.99,65.06,48355.65760938895,65.2,65.27,64.99,65.06,48355.6576
2018-10-19 14:00:00,65.05,65.05,64.68,64.8,43666.28396479143,65.05,65.05,64.68,64.8,43666.284
2018-10-19 14:30:00,64.8,64.87,64.65,64.74,93591.01926266104,64.8,64.87,64.65,64.74,93591.0193
2018-10-19 15:00:00,64.77,64.84,64.56,64.79,117229.23842326828,64.77,64.84,64.56,64.79,117229.2384
2018-10-19 15:30:00,64.81,64.92,64.67,64.68,309474.42275800486,64.81,64.92,64.67,64.68,309474.4228
2018-10-22 09:30:00,64.67,65.17,64.35,64.45,52867.71271845899,64.67,65.17,64.35,64.45,52867.7127
2018-10-22 10:00:00,64.45,64.53,64.01,64.19,61315.21877790535,64.45,64.53,64.01,64.19,61315.2188
2018-10-22 10:30:00,64.22,64.83,64.22,64.74,59878.81107284092,64.22,64.83,64.22,64.74,59878.8111
2018-10-22 11:00:00,64.72,64.85,64.57,64.66,49512.69294552877,64.72,64.85,64.57,64.66,49512.6929
2018-10-22 11:30:00,64.66,64.73,64.35,64.44,45936.981757877285,64.66,64.73,64.35,64.44,45936.9818
2018-10-22 12:00:00,64.45,64.54,64.15,64.24,85679.29582854957,64.45,64.54,64.15,64.24,85679.2958
2018-10-22 12:30:00,64.26,64.53,64.23,64.46,41275.67291746396,64.26,64.53,64.23,64.46,41275.6729
2018-10-22 13:00:00,64.46,64.53,64.31,64.38,69945.14606454906,64.46,64.53,64.31,64.38,69945.1461
2018-10-22 13:30:00,64.39,64.59,64.34,64.45,151502.74269677256,64.39,64.59,64.34,64.45,151502.7427
2018-10-22 14:00:00,64.44,64.53,64.39,64.52,35435.64230131394,64.44,64.53,64.39,64.52,35435.6423
2018-10-22 14:30:00,64.54,64.56,64.44,64.48,59336.65008291874,64.54,64.56,64.44,64.48,59336.6501
2018-10-22 15:00:00,64.48,64.58,64.41,64.44,73861.46192116341,64.48,64.58,64.41,64.44,73861.4619
2018-10-22 15:30:00,64.45,64.51,64.28,64.31,185476.4638346728,64.45,64.51,64.28,64.31,185476.4638
2018-10-23 09:30:00,64.12,64.28,63.38,63.61,111100.9057277714,64.12,64.28,63.38,63.61,111100.9057
2018-10-23 10:00:00,63.57,63.71,63.16,63.25,44498.022706977936,63.57,63.71,63.16,63.25,44498.0227
2018-10-23 10:30:00,63.25,63.25,62.95,63.03,169205.25577241997,63.25,63.25,62.95,63.03,169205.2558
2018-10-23 11:00:00,63.04,63.18,62.93,63.04,100621.25271080495,63.04,63.18,62.93,63.04,100621.2527
2018-10-23 11:30:00,63.05,63.16,62.96,62.96,103851.2565378237,63.05,63.16,62.96,62.96,103851.2565
2018-10-23 12:00:00,62.92,63.43,62.92,63.39,103726.24059191224,62.92,63.43,62.92,63.39,103726.2406
2018-10-23 12:30:00,63.4,63.51,63.27,63.28,39205.25577241995,63.4,63.51,63.27,63.28,39205.2558
2018-10-23 13:00:00,63.27,63.73,63.26,63.66,58478.122209465495,63.27,63.73,63.26,63.66,58478.1222
2018-10-23 13:30:00,63.69,63.78,63.57,63.64,40274.26967725476,63.69,63.78,63.57,63.64,40274.2697
2018-10-23 14:00:00,63.67,64.09,63.64,64.02,72113.7900242378,63.67,64.09,63.64,64.02,72113.79
2018-10-23 14:30:00,64.05,64.32,64.04,64.26,64815.66526342646,64.05,64.32,64.04,64.26,64815.6653
2018-10-23 15:00:00,64.24,64.41,64.21,64.22,84142.1099630055,64.24,64.41,64.21,64.22,84142.11
2018-10-23 15:30:00,64.24,64.33,63.97,64.07,241734.915167751,64.24,64.33,63.97,64.07,241734.9152
2018-10-24 09:30:00,64.22,64.73,64.11,64.2,48672.02449292002,64.22,64.73,64.11,64.2,48672.0245
2018-10-24 10:00:00,64.3,64.55,64.26,64.32,47096.56843985202,64.3,64.55,64.26,64.32,47096.5684
2018-10-24 10:30:00,64.28,64.38,64.04,64.07,41470.85087383595,64.28,64.38,64.04,64.07,41470.8509
2018-10-24 11:00:00,64.08,64.08,63.72,63.93,43888.25105243016,64.08,64.08,63.72,63.93,43888.2511
2018-10-24 11:30:00,63.91,64.57,63.91,64.52,42326.82740145427,63.91,64.57,63.91,64.52,42326.8274
2018-10-24 12:00:00,64.51,64.55,64.3,64.37,24339.8392652124,64.51,64.55,64.3,64.37,24339.8393
2018-10-24 12:30:00,64.37,64.37,63.96,64.11,36447.25092486287,64.37,64.37,63.96,64.11,36447.2509
2018-10-24 13:00:00,64.08,64.08,63.78,63.93,55952.28983288685,64.08,64.08,63.78,63.93,55952.2898
2018-10-24 13:30:00,63.93,64.01,63.72,63.79,65693.32823064167,63.93,64.01,63.72,63.79,65693.3282
2018-10-24 14:00:00,63.76,64.15,63.57,64.09,138969.25628268914,63.76,64.15,63.57,64.09,138969.2563
2018-10-24 14:30:00,64.1,64.14,63.62,63.67,41498.91567802016,64.1,64.14,63.62,63.67,41498.9157
2018-10-24 15:00:00,63.67,63.67,63.19,63.21,71099.63005485394,63.67,63.67,63.19,63.21,71099.6301
2018-10-24 15:30:00,63.19,63.3,62.65,62.74,251708.12603648423,63.19,63.3,62.65,62.74,251708.126
2018-10-25 09:30:00,62.27,63.34,62.19,63.24,108969.25628268912,62.27,63.34,62.19,63.24,108969.2563
2018-10-25 10:00:00,63.22,63.75,63.15,63.7,64861.58948845516,63.22,63.75,63.15,63.7,64861.5895
2018-10-25 10:30:00,63.73,64.07,63.63,63.73,105403.75047837736,63.73,64.07,63.63,63.73,105403.7505
2018-10-25 11:00:00,63.72,64.22,63.43,64.13,135005.7405281286,63.72,64.22,63.43,64.13,135005.7405
2018-10-25 11:30:00,64.13,64.26,63.68,63.74,77504.78377344049,64.13,64.26,63.68,63.74,77504.7838
2018-10-25 12:00:00,63.75,63.95,63.48,63.69,117597.90789641536,63.75,63.95,63.48,63.69,117597.9079
2018-10-25 12:30:00,63.68,63.9,63.64,63.8,82742.69677254753,63.68,63.9,63.64,63.8,82742.6968
2018-10-25 13:00:00,63.84,63.97,63.62,63.86,99070.03444316876,63.84,63.97,63.62,63.86,99070.0344
2018-10-25 13:30:00,63.87,64.08,63.87,63.93,98504.91134073224,63.87,64.08,63.87,63.93,98504.9113
2018-10-25 14:00:00,63.92,63.94,63.7,63.9,77268.78428370965,63.92,63.94,63.7,63.9,77268.7843
2018-10-25 14:30:00,63.9,64.26,63.88,64.25,160681.20933792577,63.9,64.26,63.88,64.25,160681.2093
2018-10-25 15:00:00,64.25,64.29,64.08,64.15,91021.81400688864,64.25,64.29,64.08,64.15,91021.814
2018-10-25 15:30:00,64.17,64.19,63.65,63.74,222497.76757239448,64.17,64.19,63.65,63.74,222497.7676
2018-10-26 09:30:00,62.76,63.25,62.0,62.48,171817.83390738614,62.76,63.25,62.0,62.48,171817.8339
2018-10-26 10:00:00,62.48,62.79,62.27,62.66,145958.66819747418,62.48,62.79,62.27,62.66,145958.6682
2018-10-26 10:30:00,62.67,62.89,62.52,62.63,104222.47735680571,62.67,62.89,62.52,62.63,104222.4774
2018-10-26 11:00:00,62.58,63.46,62.56,63.45,56331.16468937365,62.58,63.46,62.56,63.45,56331.1647
2018-10-26 11:30:00,63.46,63.61,63.27,63.32,55709.9119785687,63.46,63.61,63.27,63.32,55709.912
2018-10-26 12:00:00,63.32,63.45,62.99,63.03,204842.4543946932,63.32,63.45,62.99,63.03,204842.4544
2018-10-26 12:30:00,63.04,63.38,62.99,63.2,200973.33843602505,63.04,63.38,62.99,63.2,200973.3384
2018-10-26 13:00:00,63.21,63.35,63.09,63.17,201631.58566143643,63.21,63.35,63.09,63.17,201631.5857
2018-10-26 13:30:00,63.15,63.15,62.67,62.84,103741.5486669218,63.15,63.15,62.67,62.84,103741.5487
2018-10-26 14:00:00,62.87,62.97,62.62,62.81,39359.612195433096,62.87,62.97,62.62,62.81,39359.6122
2018-10-26 14:30:00,62.77,62.99,62.28,62.32,53959.688735808144,62.77,62.99,62.28,62.32,53959.6887
2018-10-26 15:00:00,62.3,62.73,62.16,62.63,107119.53055236638,62.3,62.73,62.16,62.63,107119.5306
2018-10-26 15:30:00,62.63,62.97,62.47,62.66,324075.77497129736,62.63,62.97,62.47,62.66,324075.775
2018-10-29 09:30:00,63.9,63.9,62.74,63.57,121690.26661563976,63.9,63.9,62.74,63.57,121690.2666
2018-10-29 10:00:00,63.6,64.37,63.59,64.33,73732.61895649956,63.6,64.37,63.59,64.33,73732.619
2018-10-29 10:30:00,64.33,64.36,63.97,64.19,88358.20895522389,64.33,64.36,63.97,64.19,88358.209
2018-10-29 11:00:00,64.2,64.39,64.04,64.32,67106.77382319173,64.2,64.39,64.04,64.32,67106.7738
2018-10-29 11:30:00,64.33,64.46,64.04,64.04,77421.86503380534,64.33,64.46,64.04,64.04,77421.865
2018-10-29 12:00:00,64.02,64.16,63.91,64.16,69223.11519326446,64.02,64.16,63.91,64.16,69223.1152
2018-10-29 12:30:00,64.15,64.37,63.94,64.03,63827.01875239189,64.15,64.37,63.94,64.03,63827.0188
2018-10-29 13:00:00,64.01,64.28,63.93,63.96,32506.697282816687,64.01,64.28,63.93,63.96,32506.6973
2018-10-29 13:30:00,63.94,64.38,63.94,64.16,60247.48054598801,63.94,64.38,63.94,64.16,60247.4805
2018-10-29 14:00:00,64.15,64.2,63.89,63.97,57856.86949866055,64.15,64.2,63.89,63.97,57856.8695
2018-10-29 14:30:00,63.94,64.15,63.76,63.86,62867.71271845899,63.94,64.15,63.76,63.86,62867.7127
2018-10-29 15:00:00,63.86,63.86,63.37,63.43,86189.56499553515,63.86,63.86,63.37,63.43,86189.565
2018-10-29 15:30:00,63.39,63.73,62.92,63.71,287992.09082791174,63.39,63.73,62.92,63.71,287992.0908
2018-10-30 09:30:00,63.86,64.42,63.54,64.35,362598.5457328741,63.86,64.42,63.54,64.35,362598.5457
2018-10-30 10:00:00,64.3,64.4,63.85,64.19,529770.3788748565,64.3,64.4,63.85,64.19,529770.3789
2018-10-30 10:30:00,64.15,64.23,63.82,63.94,73736.44597525195,64.15,64.23,63.82,63.94,73736.446
2018-10-30 11:00:00,63.93,64.35,63.83,64.28,53471.10600841945,63.93,64.35,63.83,64.28,53471.106
2018-10-30 11:30:00,64.32,64.59,64.22,64.42,83922.69422120169,64.32,64.59,64.22,64.42,83922.6942
2018-10-30 12:00:00,64.44,64.54,64.21,64.35,58549.55989284348,64.44,64.54,64.21,64.35,58549.5599
2018-10-30 12:30:00,64.36,64.36,63.96,64.01,38284.21992601097,64.36,64.36,63.96,64.01,38284.2199
2018-10-30 13:00:00,63.98,64.29,63.95,64.08,32982.52328103074,63.98,64.29,63.95,64.08,32982.5233
2018-10-30 13:30:00,64.07,64.41,63.96,64.37,33464.72764383212,64.07,64.41,63.96,64.37,33464.7276
2018-10-30 14:00:00,64.41,64.55,64.15,64.4,43029.723178976914,64.41,64.55,64.15,64.4,43029.7232
2018-10-30 14:30:00,64.4,64.94,64.28,64.87,67652.76183186632,64.4,64.94,64.28,64.87,67652.7618
2018-10-30 15:00:00,64.85,65.31,64.67,65.21,133770.88914402347,64.85,65.31,64.67,65.21,133770.8891
2018-10-30 15:30:00,65.23,65.44,65.05,65.34,321770.63400944,65.23,65.44,65.05,65.34,321770.634
2018-10-31 09:30:00,65.49,65.49,64.54,64.79,117483.0973338436,65.49,65.49,64.54,64.79,117483.0973
2018-10-31 10:00:00,64.79,65.42,64.71,65.38,156590.12629161883,64.79,65.42,64.71,65.38,156590.1263
2018-10-31 10:30:00,65.35,65.56,65.03,65.07,66037.75991835694,65.35,65.56,65.03,65.07,66037.7599
2018-10-31 11:00:00,65.09,65.1,64.81,64.97,37479.27031509121,65.09,65.1,64.81,64.97,37479.2703
2018-10-31 11:30:00,64.99,64.99,64.56,64.62,42245.18433473657,64.99,64.99,64.56,64.62,42245.1843
2018-10-31 12:00:00,64.62,64.76,64.38,64.73,66466.38601862483,64.62,64.76,64.38,64.73,66466.386
2018-10-31 12:30:00,64.73,64.99,64.63,64.94,44353.871667304506,64.73,64.99,64.63,64.94,44353.8717
2018-10-31 13:00:00,64.92,65.1,64.86,64.88,50320.193902283456,64.92,65.1,64.86,64.88,50320.1939
2018-10-31 13:30:00,64.88,65.17,64.83,65.17,63439.21418548285,64.88,65.17,64.83,65.17,63439.2142
2018-10-31 14:00:00,65.17,65.53,65.08,65.42,87434.62176297998,65.17,65.53,65.08,65.42,87434.6218
2018-10-31 14:30:00,65.42,65.57,65.35,65.44,72144.40617425692,65.42,65.57,65.35,65.44,72144.4062
2018-10-31 15:00:00,65.42,65.56,65.3,65.5,204824.59497384875,65.42,65.56,65.3,65.5,204824.595
2018-10-31 15:30:00,65.49,65.56,65.01,65.06,449928.56231662206,65.49,65.56,65.01,65.06,449928.5623
2018-11-01 09:30:00,65.1,65.65,64.55,65.45,114565.63337160352,65.1,65.65,64.55,65.45,114565.6334
2018-11-01 10:00:00,65.42,65.97,65.35,65.96,36739.38002296211,65.42,65.97,65.35,65.96,36739.38
2018-11-01 10:30:00,65.97,66.22,65.68,65.75,82323.00038270188,65.97,66.22,65.68,65.75,82323.0004
2018-11-01 11:00:00,65.77,65.91,65.52,65.86,54603.90355912744,65.77,65.91,65.52,65.86,54603.9036
2018-11-01 11:30:00,65.89,65.91,65.48,65.48,66475.31572904707,65.89,65.91,65.48,65.48,66475.3157
2018-11-01 12:00:00,65.49,65.57,65.35,65.45,51029.46804439342,65.49,65.57,65.35,65.45,51029.468
2018-11-01 12:30:00,65.49,65.83,65.49,65.83,57557.08636305652,65.49,65.83,65.49,65.83,57557.0864
2018-11-01 13:00:00,65.8,65.92,65.76,65.9,95385.89105753283,65.8,65.92,65.76,65.9,95385.8911
2018-11-01 13:30:00,65.94,66.07,65.87,66.0,31783.39073861462,65.94,66.07,65.87,66.0,31783.3907
2018-11-01 14:00:00,66.0,66.24,65.92,66.1,60921.03584640898,66.0,66.24,65.92,66.1,60921.0358
2018-11-01 14:30:00,66.09,66.2,65.99,66.15,96667.94233958411,66.09,66.2,65.99,66.15,96667.9423
2018-11-01 15:00:00,66.16,66.25,66.07,66.2,89059.82905982906,66.16,66.25,66.07,66.2,89059.8291
2018-11-01 15:30:00,66.19,66.42,66.11,66.36,218936.08878683503,66.19,66.42,66.11,66.36,218936.0888
2018-11-02 09:30:00,66.55,67.39,65.67,65.71,119035.59127439724,66.55,67.39,65.67,65.71,119035.5913
2018-11-02 10:00:00,65.67,65.68,65.07,65.19,138258.7064676617,65.67,65.68,65.07,65.19,138258.7065
2018-11-02 10:30:00,65.22,65.67,65.22,65.66,94452.09848194924,65.22,65.67,65.22,65.66,94452.0985
2018-11-02 11:00:00,65.65,65.75,65.17,65.53,191970.91465748183,65.65,65.75,65.17,65.53,191970.9147
2018-11-02 11:30:00,65.54,65.74,65.52,65.72,95052.94042607475,65.54,65.74,65.52,65.72,95052.9404
2018-11-02 12:00:00,65.75,65.75,65.37,65.69,124575.83875494324,65.75,65.75,65.37,65.69,124575.8388
2018-11-02 12:30:00,65.69,65.7,65.22,65.4,91928.81745120553,65.69,65.7,65.22,65.4,91928.8175
2018-11-02 13:00:00,65.39,65.52,65.26,65.41,49181.01798698814,65.39,65.52,65.26,65.41,49181.018
2018-11-02 13:30:00,65.41,65.47,65.17,65.21,115264.70213037376,65.41,65.47,65.17,65.21,115264.7021
2018-11-02 14:00:00,65.21,65.45,65.03,65.43,97877.28026533996,65.21,65.45,65.03,65.43,97877.2803
2018-11-02 14:30:00,65.44,65.48,65.18,65.26,126706.21252710806,65.44,65.48,65.18,65.26,126706.2125
2018-11-02 15:00:00,65.27,65.58,65.11,65.42,201677.50988646512,65.27,65.58,65.11,65.42,201677.5099
2018-11-02 15:30:00,65.39,65.61,65.32,65.46,222777.13994131907,65.39,65.61,65.32,65.46,222777.1399
2018-11-05 09:30:00,65.55,65.98,65.4,65.88,64107.66679423396,65.55,65.98,65.4,65.88,64107.6668
2018-11-05 10:00:00,65.91,66.01,65.39,65.73,69442.53093506825,65.91,66.01,65.39,65.73,69442.5309
2018-11-05 10:30:00,65.75,65.92,65.57,65.87,84486.54165072076,65.75,65.92,65.57,65.87,84486.5417
2018-11-05 11:00:00,65.9,66.05,65.6,65.74,54273.50427350427,65.9,66.05,65.6,65.74,54273.5043
2018-11-05 11:30:00,65.75,66.1,65.71,66.08,56118.127312157165,65.75,66.1,65.71,66.08,56118.1273
2018-11-05 12:00:00,66.1,66.1,65.9,66.0,58793.2134200791,66.1,66.1,65.9,66.0,58793.2134
2018-11-05 12:30:00,65.98,66.0,65.63,65.68,72581.96198494706,65.98,66.0,65.63,65.68,72581.962
2018-11-05 13:00:00,65.68,65.99,65.66,65.82,63265.72266870775,65.68,65.99,65.66,65.82,63265.7227
2018-11-05 13:30:00,65.79,66.07,65.79,66.05,43663.7326189565,65.79,66.07,65.79,66.05,43663.7326
2018-11-05 14:00:00,66.04,66.26,65.86,66.26,109232.0449036867,66.04,66.26,65.86,66.26,109232.0449
2018-11-05 14:30:00,66.26,66.51,66.19,66.33,145228.9832886848,66.26,66.51,66.19,66.33,145228.9833
2018-11-05 15:00:00,66.33,66.45,66.26,66.44,191501.4670238551,66.33,66.45,66.26,66.44,191501.467
2018-11-05 15:30:00,66.47,66.66,66.35,66.44,388952.6725347621,66.47,66.66,66.35,66.44,388952.6725
2018-11-06 09:30:00,63.5,65.83,62.48,65.45,513138.1553769614,63.5,65.83,62.48,65.45,513138.1554
2018-11-06 10:00:00,65.45,66.42,65.45,66.05,219623.6764893481,65.45,66.42,65.45,66.05,219623.6765
2018-11-06 10:30:00,66.05,66.05,64.56,64.61,248401.58183441768,66.05,66.05,64.56,64.61,248401.5818
2018-11-06 11:00:00,64.61,64.74,64.02,64.35,234403.6229110856,64.61,64.74,64.02,64.35,234403.6229
2018-11-06 11:30:00,64.33,65.35,64.33,65.24,142547.51881617555,64.33,65.35,64.33,65.24,142547.5188
2018-11-06 12:00:00,65.26,65.87,64.8,65.82,102348.51384105116,65.26,65.87,64.8,65.82,102348.5138
2018-11-06 12:30:00,65.79,66.44,65.72,66.44,112265.595101416,65.79,66.44,65.72,66.44,112265.5951
2018-11-06 13:00:00,66.46,66.69,66.17,66.35,110196.45362928943,66.46,66.69,66.17,66.35,110196.4536
2018-11-06 13:30:00,66.37,67.05,66.33,66.87,225027.42696772548,66.37,67.05,66.33,66.87,225027.427
2018-11-06 14:00:00,66.87,67.29,66.77,66.9,220408.21533358848,66.87,67.29,66.77,66.9,220408.2153
2018-11-06 14:30:00,66.88,67.06,65.82,65.96,191029.46804439343,66.88,67.06,65.82,65.96,191029.468
2018-11-06 15:00:00,65.94,65.98,65.49,65.6,202130.37377216484,65.94,65.98,65.49,65.6,202130.3738
2018-11-06 15:30:00,65.57,65.8,65.1,65.46,542362.5462431433,65.57,65.8,65.1,65.46,542362.5462
2018-11-07 09:30:00,66.04,67.33,66.04,66.74,170216.86439596888,66.04,67.33,66.04,66.74,170216.8644
2018-11-07 10:00:00,66.79,67.49,66.79,67.26,191273.12157162905,66.79,67.49,66.79,67.26,191273.1216
2018-11-07 10:30:00,67.27,68.11,67.27,68.05,108300.803673938,67.27,68.11,67.27,68.05,108300.8037
2018-11-07 11:00:00,68.06,68.15,67.77,67.78,128633.7543053961,68.06,68.15,67.77,67.78,128633.7543
2018-11-07 11:30:00,67.79,67.89,67.5,67.74,91886.7202449292,67.79,67.89,67.5,67.74,91886.7202
2018-11-07 12:00:00,67.72,67.95,67.63,67.78,82565.37823702004,67.72,67.95,67.63,67.78,82565.3782
2018-11-07 12:30:00,67.81,68.19,67.78,67.98,78540.63018242123,67.81,68.19,67.78,67.98,78540.6302
2018-11-07 13:00:00,67.98,68.25,67.76,68.16,266651.35859165713,67.98,68.25,67.76,68.16,266651.3586
2018-11-07 13:30:00,68.18,68.32,68.06,68.22,60239.82650848323,68.18,68.32,68.06,68.22,60239.8265
2018-11-07 14:00:00,68.21,68.47,68.13,68.18,77102.94680443934,68.21,68.47,68.13,68.18,77102.9468
2018-11-07 14:30:00,68.15,68.5,68.15,68.36,97989.5394820768,68.15,68.5,68.15,68.36,97989.5395
2018-11-07 15:00:00,68.35,68.36,68.05,68.09,105130.75647404006,68.35,68.36,68.05,68.09,105130.7565
2018-11-07 15:30:00,68.09,68.46,68.01,68.46,273753.029723179,68.09,68.46,68.01,68.46,273753.0297
2018-11-08 09:30:00,68.46,69.75,66.76,69.67,84135.73159841816,68.46,69.75,66.76,69.67,84135.7316
2018-11-08 10:00:00,69.71,69.86,68.92,69.05,90552.3663732619,69.71,69.86,68.92,69.05,90552.3664
2018-11-08 10:30:00,69.05,69.46,68.95,69.43,60839.39277969129,69.05,69.46,68.95,69.43,60839.3928
2018-11-08 11:00:00,69.44,69.47,68.98,69.3,85847.68465365481,69.44,69.47,68.98,69.3,85847.6847
2018-11-08 11:30:00,69.34,69.46,68.98,68.98,134429.13636943488,69.34,69.46,68.98,68.98,134429.1364
2018-11-08 12:00:00,68.97,69.17,68.9,69.01,53648.42454394694,68.97,69.17,68.9,69.01,53648.4245
2018-11-08 12:30:00,69.01,69.06,68.83,68.87,54270.95292766935,69.01,69.06,68.83,68.87,54270.9529
2018-11-08 13:00:00,68.83,68.92,68.61,68.64,34763.36267381044,68.83,68.92,68.61,68.64,34763.3627
2018-11-08 13:30:00,68.62,68.85,68.56,68.75,43864.01326699834,68.62,68.85,68.56,68.75,43864.0133
2018-11-08 14:00:00,68.74,68.92,68.36,68.4,93235.1065186886,68.74,68.92,68.36,68.4,93235.1065
2018-11-08 14:30:00,68.39,68.43,68.0,68.25,127711.44278606966,68.39,68.43,68.0,68.25,127711.4428
2018-11-08 15:00:00,68.26,68.42,68.11,68.29,113548.92205638476,68.26,68.42,68.11,68.29,113548.9221
2018-11-08 15:30:00,68.29,68.29,68.02,68.18,263486.41408342903,68.29,68.29,68.02,68.18,263486.4141
2018-11-09 09:30:00,67.82,68.14,67.0,67.45,149978.31356040313,67.82,68.14,67.0,67.45,149978.3136
2018-11-09 10:00:00,67.45,67.54,67.1,67.53,124865.41650720756,67.45,67.54,67.1,67.53,124865.4165
2018-11-09 10:30:00,67.51,67.58,67.22,67.31,38032.91236127057,67.51,67.58,67.22,67.31,38032.9124
2018-11-09 11:00:00,67.34,67.42,67.09,67.17,61391.75915295319,67.34,67.42,67.09,67.17,61391.7592
2018-11-09 11:30:00,67.16,67.23,66.8,66.82,31618.82893226177,67.16,67.23,66.8,66.82,31618.8289
2018-11-09 12:00:00,66.83,66.86,66.52,66.6,36593.95331037122,66.83,66.86,66.52,66.6,36593.9533
2018-11-09 12:30:00,66.58,66.66,66.24,66.25,65616.78785559382,66.58,66.66,66.24,66.25,65616.7879
2018-11-09 13:00:00,66.23,66.29,66.02,66.12,106794.23395841308,66.23,66.29,66.02,66.12,106794.234
2018-11-09 13:30:00,66.11,66.16,65.97,66.11,72551.34583492792,66.11,66.16,65.97,66.11,72551.3458
2018-11-09 14:00:00,66.11,66.65,66.11,66.6,65838.75494323256,66.11,66.65,66.11,66.6,65838.7549
2018-11-09 14:30:00,66.59,66.82,66.44,66.53,92490.11353488966,66.59,66.82,66.44,66.53,92490.1135
2018-11-09 15:00:00,66.54,66.95,66.46,66.89,113921.41854828424,66.54,66.95,66.46,66.89,113921.4185
2018-11-09 15:30:00,66.91,67.08,66.83,66.98,251746.39622400812,66.91,67.08,66.83,66.98,251746.3962
2018-11-12 09:30:00,66.8,67.41,66.43,66.9,54709.78441127695,66.8,67.41,66.43,66.9,54709.7844
2018-11-12 10:00:00,66.8,67.42,66.78,67.37,33812.98635029978,66.8,67.42,66.78,67.37,33812.9864
2018-11-12 10:30:00,67.36,67.38,67.2,67.24,22250.28702640643,67.36,67.38,67.2,67.24,22250.287
2018-11-12 11:00:00,67.26,67.35,67.09,67.09,40757.74971297359,67.26,67.35,67.09,67.09,40757.7497
2018-11-12 11:30:00,67.08,67.14,66.86,67.02,23481.311391759155,67.08,67.14,66.86,67.02,23481.3114
2018-11-12 12:00:00,67.05,67.22,67.01,67.06,23295.06314580941,67.05,67.22,67.01,67.06,23295.0631
2018-11-12 12:30:00,67.04,67.27,67.02,67.02,27631.075392269424,67.04,67.27,67.02,67.02,27631.0754
2018-11-12 13:00:00,67.04,67.07,66.8,66.96,24887.10294680444,67.04,67.07,66.8,66.96,24887.1029
2018-11-12 13:30:00,66.95,67.17,66.76,67.09,21399.413190457966,66.95,67.17,66.76,67.09,21399.4132
2018-11-12 14:00:00,67.1,67.2,66.86,66.95,66171.70557469066,67.1,67.2,66.86,66.95,66171.7056
2018-11-12 14:30:00,66.95,67.21,66.94,67.0,19862.227324913893,66.95,67.21,66.94,67.0,19862.2273
2018-11-12 15:00:00,66.92,66.97,66.69,66.9,35285.11289705319,66.92,66.97,66.69,66.9,35285.1129
2018-11-12 15:30:00,66.9,66.9,66.41,66.49,164893.48131139178,66.9,66.9,66.41,66.49,164893.4813
2018-11-13 09:30:00,66.58,67.28,66.46,67.24,63932.8996045414,66.58,67.28,66.46,67.24,63932.8996
2018-11-13 10:00:00,67.23,67.28,66.71,66.73,62977.42058936089,67.23,67.28,66.71,66.73,62977.4206
2018-11-13 10:30:00,66.76,67.08,66.62,66.93,54432.96338818727,66.76,67.08,66.62,66.93,54432.9634
2018-11-13 11:00:00,66.93,67.34,66.91,67.18,102934.04771016711,66.93,67.34,66.91,67.18,102934.0477
2018-11-13 11:30:00,67.18,67.26,66.99,67.09,37659.140196453634,67.18,67.26,66.99,67.09,37659.1402
2018-11-13 12:00:00,67.16,67.19,66.94,67.07,45220.05357826254,67.16,67.19,66.94,67.07,45220.0536
2018-11-13 12:30:00,67.05,67.11,66.45,66.51,51144.27860696518,67.05,67.11,66.45,66.51,51144.2786
2018-11-13 13:00:00,66.52,66.66,66.4,66.54,31028.19237147596,66.52,66.66,66.4,66.54,31028.1924
2018-11-13 13:30:00,66.55,66.84,66.54,66.73,28515.116724071948,66.55,66.84,66.54,66.73,28515.1167
2018-11-13 14:00:00,66.72,66.75,66.39,66.47,27231.789769103205,66.72,66.75,66.39,66.47,27231.7898
2018-11-13 14:30:00,66.45,66.67,66.4,66.58,35366.75596377089,66.45,66.67,66.4,66.58,35366.756
2018-11-13 15:00:00,66.57,66.76,66.45,66.55,46688.35310626356,66.57,66.76,66.45,66.55,46688.3531
2018-11-13 15:30:00,66.54,66.69,66.38,66.56,136419.18612067867,66.54,66.69,66.38,66.56,136419.1861
2018-11-14 09:30:00,67.43,68.14,67.27,67.8,82291.10855976529,67.43,68.14,67.27,67.8,82291.1086
2018-11-14 10:00:00,67.78,67.99,67.58,67.72,49582.854955989285,67.78,67.99,67.58,67.72,49582.855
2018-11-14 10:30:00,67.71,67.74,67.41,67.6,66463.8346727899,67.71,67.74,67.41,67.6,66463.8347
2018-11-14 11:00:00,67.62,67.66,67.48,67.57,60853.425181783394,67.62,67.66,67.48,67.57,60853.4252
2018-11-14 11:30:00,67.6,67.61,67.24,67.38,48790.66207424417,67.6,67.61,67.24,67.38,48790.6621
2018-11-14 12:00:00,67.38,67.47,66.89,67.35,51709.40170940171,67.38,67.47,66.89,67.35,51709.4017
2018-11-14 12:30:00,67.35,67.38,66.85,66.91,46985.58489603266,67.35,67.38,66.85,66.91,46985.5849
2018-11-14 13:00:00,66.87,67.1,66.81,67.03,64787.600459242254,66.87,67.1,66.81,67.03,64787.6005
2018-11-14 13:30:00,67.03,67.05,66.66,66.73,36012.24646000766,67.03,67.05,66.66,66.73,36012.2465
2018-11-14 14:00:00,66.69,66.69,66.18,66.48,113546.37071054982,66.69,66.69,66.18,66.48,113546.3707
2018-11-14 14:30:00,66.47,67.29,66.44,67.24,81399.41319045797,66.47,67.29,66.44,67.24,81399.4132
2018-11-14 15:00:00,67.22,67.47,67.14,67.24,91745.1205510907,67.22,67.47,67.14,67.24,91745.1206
2018-11-14 15:30:00,67.23,67.27,66.78,66.98,218747.2891950504,67.23,67.27,66.78,66.98,218747.2892
2018-11-15 09:30:00,66.69,66.95,66.04,66.05,52062.76310753923,66.69,66.95,66.04,66.05,52062.7631
2018-11-15 10:00:00,66.05,66.23,65.89,65.95,86556.95879576477,66.05,66.23,65.89,65.95,86556.9588
2018-11-15 10:30:00,65.92,65.92,65.39,65.7,69225.66653909937,65.92,65.92,65.39,65.7,69225.6665
2018-11-15 11:00:00,65.78,66.18,65.73,66.04,102115.06569715524,65.78,66.18,65.73,66.04,102115.0657
2018-11-15 11:30:00,66.01,66.65,65.98,66.63,44671.51422375303,66.01,66.65,65.98,66.63,44671.5142
2018-11-15 12:00:00,66.62,66.76,66.52,66.71,27095.29276693456,66.62,66.76,66.52,66.71,27095.2928
2018-11-15 12:30:00,66.72,66.84,66.38,66.43,22282.17884934303,66.72,66.84,66.38,66.43,22282.1788
2018-11-15 13:00:00,66.43,67.05,66.29,66.96,46056.8950121189,66.43,67.05,66.29,66.96,46056.895
2018-11-15 13:30:00,67.0,67.27,66.95,67.21,51626.48296976656,67.0,67.27,66.95,67.21,51626.483
2018-11-15 14:00:00,67.22,67.45,67.13,67.38,40480.92868988391,67.22,67.45,67.13,67.38,40480.9287
2018-11-15 14:30:00,67.37,67.49,67.16,67.23,53469.83033550198,67.37,67.49,67.16,67.23,53469.8303
2018-11-15 15:00:00,67.25,67.27,66.84,67.07,107198.62227324914,67.25,67.27,66.84,67.07,107198.6223
2018-11-15 15:30:00,67.07,67.45,67.07,67.45,140195.177956372,67.07,67.45,67.07,67.45,140195.178
2018-11-16 09:30:00,67.05,67.61,66.95,67.56,107578.7728026534,67.05,67.61,66.95,67.56,107578.7728
2018-11-16 10:00:00,67.63,67.94,67.39,67.71,112530.93506824852,67.63,67.94,67.39,67.71,112530.9351
2018-11-16 10:30:00,67.71,67.83,67.53,67.55,68550.83556576094,67.71,67.83,67.53,67.55,68550.8356
2018-11-16 11:00:00,67.58,67.67,67.31,67.34,51426.20232172471,67.58,67.67,67.31,67.34,51426.2023
2018-11-16 11:30:00,67.34,67.44,67.13,67.16,35319.55606582473,67.34,67.44,67.13,67.16,35319.5561
2018-11-16 12:00:00,67.19,67.53,67.19,67.34,88481.94922821788,67.19,67.53,67.19,67.34,88481.9492
2018-11-16 12:30:00,67.38,67.95,67.31,67.92,195596.3770889144,67.38,67.95,67.31,67.92,195596.3771
2018-11-16 13:00:00,67.92,67.95,67.5,67.59,25479.01518050772,67.92,67.95,67.5,67.59,25479.0152
2018-11-16 13:30:00,67.61,67.69,67.44,67.67,49751.24378109453,67.61,67.69,67.44,67.67,49751.2438
2018-11-16 14:00:00,67.71,67.9,67.6,67.78,25226.431942849853,67.71,67.9,67.6,67.78,25226.4319
2018-11-16 14:30:00,67.83,68.01,67.83,67.97,33249.138920780715,67.83,68.01,67.83,67.97,33249.1389
2018-11-16 15:00:00,67.98,68.0,67.54,67.57,83315.47391248884,67.98,68.0,67.54,67.57,83315.4739
2018-11-16 15:30:00,67.6,67.63,67.39,67.48,368834.034953438,67.6,67.63,67.39,67.48,368834.035
2018-11-19 09:30:00,67.72,67.72,67.12,67.47,88123.48513841051,67.72,67.72,67.12,67.47,88123.4851
2018-11-19 10:00:00,67.44,67.44,67.04,67.29,35641.02564102564,67.44,67.44,67.04,67.29,35641.0256
2018-11-19 10:30:00,67.25,67.56,67.14,67.56,51826.7636178084,67.25,67.56,67.14,67.56,51826.7636
2018-11-19 11:00:00,67.49,67.63,67.36,67.36,42185.22770761577,67.49,67.63,67.36,67.36,42185.2277
2018-11-19 11:30:00,67.32,67.34,66.76,66.98,42474.80545988009,67.32,67.34,66.76,66.98,42474.8055
2018-11-19 12:00:00,66.99,67.23,66.83,67.2,23096.05817068504,66.99,67.23,66.83,67.2,23096.0582
2018-11-19 12:30:00,67.16,67.56,67.09,67.56,31327.975507079987,67.16,67.56,67.09,67.56,31327.9755
2018-11-19 13:00:00,67.53,67.7,67.45,67.48,28580.17604286261,67.53,67.7,67.45,67.48,28580.176
2018-11-19 13:30:00,67.53,67.91,67.39,67.77,102539.86477867076,67.53,67.91,67.39,67.77,102539.8648
2018-11-19 14:00:00,67.79,67.96,67.6,67.85,128328.8684781222,67.79,67.96,67.6,67.85,128328.8685
2018-11-19 14:30:00,67.86,68.03,67.78,68.02,93788.74856486796,67.86,68.03,67.78,68.02,93788.7486
2018-11-19 15:00:00,68.0,68.19,67.91,68.09,86370.71054981503,68.0,68.19,67.91,68.09,86370.7105
2018-11-19 15:30:00,68.13,68.14,67.56,67.6,303745.3756856742,68.13,68.14,67.56,67.6,303745.3757
2018-11-20 09:30:00,67.78,67.91,66.76,67.11,173158.56614364078,67.78,67.91,66.76,67.11,173158.5661
2018-11-20 10:00:00,67.08,67.17,66.76,66.98,162749.07513713485,67.08,67.17,66.76,66.98,162749.0751
2018-11-20 10:30:00,66.97,67.16,66.84,67.06,52694.22120168389,66.97,67.16,66.84,67.06,52694.2212
2018-11-20 11:00:00,67.05,67.07,66.74,66.79,80182.42122719735,67.05,67.07,66.74,66.79,80182.4212
2018-11-20 11:30:00,66.78,67.28,66.75,67.05,84609.0062507973,66.78,67.28,66.75,67.05,84609.0063
2018-11-20 12:00:00,67.08,67.21,66.97,67.02,52060.211761704304,67.08,67.21,66.97,67.02,52060.2118
2018-11-20 12:30:00,67.07,67.12,66.96,67.01,41931.36879704044,67.07,67.12,66.96,67.01,41931.3688
2018-11-20 13:00:00,67.01,67.07,66.61,66.75,35444.57201173619,67.01,67.07,66.61,66.75,35444.572
2018-11-20 13:30:00,66.71,66.75,66.44,66.44,44320.704171450445,66.71,66.75,66.44,66.44,44320.7042
2018-11-20 14:00:00,66.42,66.48,66.22,66.26,81816.55823446868,66.42,66.48,66.22,66.26,81816.5582
2018-11-20 14:30:00,66.28,66.61,66.14,66.33,48705.19198877408,66.28,66.61,66.14,66.33,48705.192
2018-11-20 15:00:00,66.33,66.77,66.06,66.73,78853.1700471999,66.33,66.77,66.06,66.73,78853.17
2018-11-20 15:30:00,66.69,66.74,66.27,66.34,182867.712718459,66.69,66.74,66.27,66.34,182867.7127
2018-11-21 09:30:00,66.46,66.77,66.24,66.73,56162.775864268406,66.46,66.77,66.24,66.73,56162.7759
2018-11-21 10:00:00,66.8,66.9,66.65,66.79,45194.54011991325,66.8,66.9,66.65,66.79,45194.5401
2018-11-21 10:30:00,66.76,66.8,66.48,66.73,63154.73912488838,66.76,66.8,66.48,66.73,63154.7391
2018-11-21 11:00:00,66.74,67.1,66.62,66.76,102160.98992218396,66.74,67.1,66.62,66.76,102160.9899
2018-11-21 11:30:00,66.8,66.86,66.62,66.66,63156.014797805845,66.8,66.86,66.62,66.66,63156.0148
2018-11-21 12:00:00,66.61,66.64,66.43,66.55,48867.202449292,66.61,66.64,66.43,66.55,48867.2024
2018-11-21 12:30:00,66.54,66.67,66.44,66.66,45088.65926776375,66.54,66.67,66.44,66.66,45088.6593
2018-11-21 13:00:00,66.65,66.65,66.44,66.51,26393.67266232938,66.65,66.65,66.44,66.51,26393.6727
2018-11-21 13:30:00,66.51,66.59,66.51,66.58,27285.368031636688,66.51,66.59,66.51,66.58,27285.368
2018-11-21 14:00:00,66.58,66.58,66.43,66.47,39530.55236637326,66.58,66.58,66.43,66.47,39530.5524
2018-11-21 14:30:00,66.47,66.53,66.33,66.46,42268.146447250925,66.47,66.53,66.33,66.46,42268.1464
2018-11-21 15:00:00,66.47,66.59,66.29,66.29,59280.52047455033,66.47,66.59,66.29,66.29,59280.5205
2018-11-21 15:30:00,66.29,66.38,66.14,66.29,136475.31572904708,66.29,66.38,66.14,66.29,136475.3157
2018-11-23 09:30:00,65.72,66.17,65.49,66.14,58257.43079474423,65.72,66.17,65.49,66.14,58257.4308
2018-11-23 10:00:00,66.15,66.22,65.86,65.96,65850.23599948973,66.15,66.22,65.86,65.96,65850.236
2018-11-23 10:30:00,65.92,66.24,65.85,66.22,73490.2411021814,65.92,66.24,65.85,66.22,73490.2411
2018-11-23 11:00:00,66.25,66.56,66.24,66.39,43705.82982523281,66.25,66.56,66.24,66.39,43705.8298
2018-11-23 11:30:00,66.38,66.39,66.0,66.01,42616.40515371859,66.38,66.39,66.0,66.01,42616.4052
2018-11-23 12:00:00,66.0,66.2,65.75,65.99,78175.78772802654,66.0,66.2,65.75,65.99,78175.7877
2018-11-23 12:30:00,65.94,66.07,65.72,65.77,84740.40056129609,65.94,66.07,65.72,65.77,84740.4006
2018-11-26 09:30:00,66.58,67.05,66.15,66.8,152680.1887995918,66.58,67.05,66.15,66.8,152680.1888
2018-11-26 10:00:00,66.8,67.02,66.59,66.63,79692.56282689118,66.8,67.02,66.59,66.63,79692.5628
2018-11-26 10:30:00,66.63,66.66,65.96,66.22,82326.82740145427,66.63,66.66,65.96,66.22,82326.8274
2018-11-26 11:00:00,66.23,66.27,66.03,66.07,54771.01671131522,66.23,66.27,66.03,66.07,54771.0167
2018-11-26 11:30:00,66.06,66.07,65.78,65.99,47238.16813369053,66.06,66.07,65.78,65.99,47238.1681
2018-11-26 12:00:00,65.99,66.11,65.9,66.01,30053.578262533487,65.99,66.11,65.9,66.01,30053.5783
2018-11-26 12:30:00,66.0,66.04,65.81,65.92,29802.270697793087,66.0,66.04,65.81,65.92,29802.2707
2018-11-26 13:00:00,65.93,66.01,65.83,65.92,127560.9133818089,65.93,66.01,65.83,65.92,127560.9134
2018-11-26 13:30:00,65.89,65.97,65.75,65.89,249156.7802015564,65.89,65.97,65.75,65.89,249156.7802
2018-11-26 14:00:00,65.88,66.24,65.85,66.12,81006.50593187907,65.88,66.24,65.85,66.12,81006.5059
2018-11-26 14:30:00,66.14,66.23,66.05,66.13,101157.03533613982,66.14,66.23,66.05,66.13,101157.0353
2018-11-26 15:00:00,66.15,66.15,66.02,66.08,86577.36956244419,66.15,66.15,66.02,66.08,86577.3696
2018-11-26 15:30:00,66.08,66.33,66.05,66.2,375450.95037632354,66.08,66.33,66.05,66.2,375450.9504
2018-11-27 09:30:00,66.04,66.48,65.83,66.31,69378.74728919506,66.04,66.48,65.83,66.31,69378.7473
2018-11-27 10:00:00,66.31,66.66,66.18,66.55,118386.2737594081,66.31,66.66,66.18,66.55,118386.2738
2018-11-27 10:30:00,66.53,67.13,66.49,67.13,50417.14504401072,66.53,67.13,66.49,67.13,50417.145
2018-11-27 11:00:00,67.08,67.42,66.97,67.37,226124.5056767445,67.08,67.42,66.97,67.37,226124.5057
2018-11-27 11:30:00,67.36,67.86,67.2,67.73,183663.7326189565,67.36,67.86,67.2,67.73,183663.7326
2018-11-27 12:00:00,67.73,67.82,67.45,67.49,85980.35463707105,67.73,67.82,67.45,67.49,85980.3546
2018-11-27 12:30:00,67.48,67.69,67.43,67.59,262844.75060594466,67.48,67.69,67.43,67.59,262844.7506
2018-11-27 13:00:00,67.52,67.76,67.5,67.64,88281.66858017605,67.52,67.76,67.5,67.64,88281.6686
2018-11-27 13:30:00,67.66,68.18,67.63,68.1,146567.1641791045,67.66,68.18,67.63,68.1,146567.1642
2018-11-27 14:00:00,68.1,68.36,67.99,68.13,93707.10549815028,68.1,68.36,67.99,68.13,93707.1055
2018-11-27 14:30:00,68.14,68.21,68.04,68.14,110604.66896287791,68.14,68.21,68.04,68.14,110604.669
2018-11-27 15:00:00,68.15,68.4,68.06,68.3,219168.26125781352,68.15,68.4,68.06,68.3,219168.2613
2018-11-27 15:30:00,68.31,68.51,68.23,68.44,398413.06289067486,68.31,68.51,68.23,68.44,398413.0629
2018-11-28 09:30:00,68.51,68.51,67.31,67.36,117988.26380915934,68.51,68.51,67.31,67.36,117988.2638
2018-11-28 10:00:00,67.37,67.7,67.12,67.54,129394.05536420464,67.37,67.7,67.12,67.54,129394.0554
2018-11-28 10:30:00,67.53,67.57,67.1,67.2,70686.31202959562,67.53,67.57,67.1,67.2,70686.312
2018-11-28 11:00:00,67.23,67.53,67.22,67.31,47916.82612578135,67.23,67.53,67.22,67.31,47916.8261
2018-11-28 11:30:00,67.29,67.43,67.16,67.4,44388.31483607603,67.29,67.43,67.16,67.4,44388.3148
2018-11-28 12:00:00,67.42,68.35,67.42,68.25,87323.63821916061,67.42,68.35,67.42,68.25,87323.6382
2018-11-28 12:30:00,68.25,68.3,67.87,68.14,65240.46434494196,68.25,68.3,67.87,68.14,65240.4643
2018-11-28 13:00:00,68.18,68.35,67.97,68.35,35365.480290853426,68.18,68.35,67.97,68.35,35365.4803
2018-11-28 13:30:00,68.35,68.61,68.31,68.43,60142.875366755965,68.35,68.61,68.31,68.43,60142.8754
2018-11-28 14:00:00,68.43,68.55,68.35,68.36,105246.84270952929,68.43,68.55,68.35,68.36,105246.8427
2018-11-28 14:30:00,68.39,68.92,68.37,68.68,81794.8717948718,68.39,68.92,68.37,68.68,81794.8718
2018-11-28 15:00:00,68.68,68.94,68.61,68.94,88799.59178466641,68.68,68.94,68.61,68.94,88799.5918
2018-11-28 15:30:00,68.94,69.14,68.84,69.14,129226.94221201685,68.94,69.14,68.84,69.14,129226.9422
2018-11-29 09:30:00,69.02,69.52,68.93,69.44,53296.33881872688,69.02,69.52,68.93,69.44,53296.3388
2018-11-29 10:00:00,69.48,69.49,69.23,69.36,64825.87064676617,69.48,69.49,69.23,69.36,64825.8706
2018-11-29 10:30:00,69.37,69.52,69.15,69.42,72857.50733511928,69.37,69.52,69.15,69.42,72857.5073
2018-11-29 11:00:00,69.42,69.71,69.38,69.58,68326.31713228728,69.42,69.71,69.38,69.58,68326.3171
2018-11-29 11:30:00,69.56,69.74,69.46,69.73,133878.04566909044,69.56,69.74,69.46,69.73,133878.0457
2018-11-29 12:00:00,69.72,70.0,69.69,69.99,55397.37211379003,69.72,70.0,69.69,69.99,55397.3721
2018-11-29 12:30:00,70.0,70.39,70.0,70.3,64819.49228217885,70.0,70.39,70.0,70.3,64819.4923
2018-11-29 13:00:00,70.29,70.38,70.14,70.17,79596.8873580814,70.29,70.38,70.14,70.17,79596.8874
2018-11-29 13:30:00,70.15,70.32,70.11,70.28,68271.46319683634,70.15,70.32,70.11,70.28,68271.4632
2018-11-29 14:00:00,70.28,70.41,70.22,70.26,75970.14925373135,70.28,70.41,70.22,70.26,75970.1493
2018-11-29 14:30:00,70.25,70.54,70.25,70.52,51724.70978441128,70.25,70.54,70.25,70.52,51724.7098
2018-11-29 15:00:00,70.52,70.54,70.18,70.24,118094.14466130883,70.52,70.54,70.18,70.24,118094.1447
2018-11-29 15:30:00,70.24,70.27,69.79,69.88,231475.95356550583,70.24,70.27,69.79,69.88,231475.9536
2018-11-30 09:30:00,70.02,70.91,69.34,70.9,102390.61104732747,70.02,70.91,69.34,70.9,102390.611
2018-11-30 10:00:00,70.9,70.93,69.85,70.03,101797.42314070671,70.9,70.93,69.85,70.03,101797.4231
2018-11-30 10:30:00,70.03,70.3,69.85,69.87,123629.28945018498,70.03,70.3,69.85,69.87,123629.2895
2018-11-30 11:00:00,69.87,69.98,69.65,69.74,102189.05472636817,69.87,69.98,69.65,69.74,102189.0547
2018-11-30 11:30:00,69.72,69.79,69.48,69.53,70690.139048348,69.72,69.79,69.48,69.53,70690.139
2018-11-30 12:00:00,69.53,69.83,69.42,69.69,75523.66373261897,69.53,69.83,69.42,69.69,75523.6637
2018-11-30 12:30:00,69.7,69.88,69.65,69.76,61353.488965429264,69.7,69.88,69.65,69.76,61353.489
2018-11-30 13:00:00,69.77,69.92,69.7,69.92,58262.53348641409,69.77,69.92,69.7,69.92,58262.5335
2018-11-30 13:30:00,69.94,70.28,69.92,70.26,81375.17540502615,69.94,70.28,69.92,70.26,81375.1754
2018-11-30 14:00:00,70.26,70.29,70.02,70.18,75135.85916570992,70.26,70.29,70.02,70.18,75135.8592
2018-11-30 14:30:00,70.18,70.24,69.93,69.96,107566.01607347876,70.18,70.24,69.93,69.96,107566.0161
2018-11-30 15:00:00,69.96,69.98,69.73,69.77,156917.97423140708,69.96,69.98,69.73,69.77,156917.9742
2018-11-30 15:30:00,69.77,70.07,69.69,69.89,533652.2515626993,69.77,70.07,69.69,69.89,533652.2516
2018-12-03 09:30:00,70.71,70.71,69.1,70.04,149263.9367266233,70.71,70.71,69.1,70.04,149263.9367
2018-12-03 10:00:00,69.99,70.69,69.87,70.63,77271.33562954458,69.99,70.69,69.87,70.63,77271.3356
2018-12-03 10:30:00,70.61,70.68,70.06,70.08,60570.2257941064,70.61,70.68,70.06,70.08,60570.2258
2018-12-03 11:00:00,70.1,70.19,69.93,70.13,70961.85737976783,70.1,70.19,69.93,70.13,70961.8574
2018-12-03 11:30:00,70.2,70.3,70.11,70.21,55958.66819747417,70.2,70.3,70.11,70.21,55958.6682
2018-12-03 12:00:00,70.24,70.48,70.23,70.48,38040.56639877536,70.24,70.48,70.23,70.48,38040.5664
2018-12-03 12:30:00,70.5,70.72,70.49,70.61,64504.401071565255,70.5,70.72,70.49,70.61,64504.4011
2018-12-03 13:00:00,70.63,70.97,70.63,70.89,63371.60352085726,70.63,70.97,70.63,70.89,63371.6035
2018-12-03 13:30:00,70.88,70.89,70.55,70.62,44703.40604668963,70.88,70.89,70.55,70.62,44703.406
2018-12-03 14:00:00,70.64,70.87,70.52,70.84,57171.8331419824,70.64,70.87,70.52,70.84,57171.8331
2018-12-03 14:30:00,70.86,71.09,70.8,70.87,64505.67674448272,70.86,71.09,70.8,70.87,64505.6767
2018-12-03 15:00:00,70.86,71.1,70.57,70.68,150515.37185865545,70.86,71.1,70.57,70.68,150515.3719
2018-12-03 15:30:00,70.68,70.91,70.61,70.87,251919.88774078328,70.68,70.91,70.61,70.87,251919.8877
2018-12-04 09:30:00,70.58,71.39,70.45,71.28,115841.30628906748,70.58,71.39,70.45,71.28,115841.3063
2018-12-04 10:00:00,71.23,71.37,70.7,71.08,183337.1603520857,71.23,71.37,70.7,71.08,183337.1604
2018-12-04 10:30:00,71.06,71.61,70.9,71.34,81995.15244291365,71.06,71.61,70.9,71.34,81995.1524
2018-12-04 11:00:00,71.32,71.61,71.26,71.47,57736.956244418936,71.32,71.61,71.26,71.47,57736.9562
2018-12-04 11:30:00,71.48,71.48,71.3,71.35,54059.19122337033,71.48,71.48,71.3,71.35,54059.1912
2018-12-04 12:00:00,71.33,71.35,70.62,70.62,114088.531700472,71.33,71.35,70.62,70.62,114088.5317
2018-12-04 12:30:00,70.58,71.11,70.52,71.08,177794.36152570482,70.58,71.11,70.52,71.08,177794.3615
2018-12-04 13:00:00,71.11,71.33,70.78,70.88,281038.3977548157,71.11,71.33,70.78,70.88,281038.3978
2018-12-04 13:30:00,70.88,71.01,70.51,70.91,167153.9737211379,70.88,71.01,70.51,70.91,167153.9737
2018-12-04 14:00:00,70.92,71.0,70.68,70.81,80227.06977930859,70.92,71.0,70.68,70.81,80227.0698
2018-12-04 14:30:00,70.83,71.1,70.75,70.76,82851.12897053197,70.83,71.1,70.75,70.76,82851.129
2018-12-04 15:00:00,70.75,70.78,70.39,70.43,80036.99451460646,70.75,70.78,70.39,70.43,80036.9945
2018-12-04 15:30:00,70.41,70.61,70.25,70.49,213811.7106773824,70.41,70.61,70.25,70.49,213811.7107
2018-12-06 09:30:00,69.67,70.24,68.73,68.83,177374.66513585916,69.67,70.24,68.73,68.83,177374.6651
2018-12-06 10:00:00,68.81,69.23,67.92,68.2,252164.81694093635,68.81,69.23,67.92,68.2,252164.8169
2018-12-06 10:30:00,68.19,68.23,67.22,67.34,185509.63133052687,68.19,68.23,67.22,67.34,185509.6313
2018-12-06 11:00:00,67.29,67.34,66.49,66.49,153411.14938129863,67.29,67.34,66.49,66.49,153411.1494
2018-12-06 11:30:00,66.5,67.15,66.43,67.12,150077.81604796532,66.5,67.15,66.43,67.12,150077.816
2018-12-06 12:00:00,67.13,67.45,67.05,67.42,181112.38678402852,67.13,67.45,67.05,67.42,181112.3868
2018-12-06 12:30:00,67.39,67.86,67.33,67.67,102157.16290343156,67.39,67.86,67.33,67.67,102157.1629
2018-12-06 13:00:00,67.67,67.73,67.36,67.52,131651.99642811585,67.67,67.73,67.36,67.52,131651.9964
2018-12-06 13:30:00,67.52,68.17,67.35,68.17,202530.9350682485,67.52,68.17,67.35,68.17,202530.9351
2018-12-06 14:00:00,68.19,68.36,67.78,68.08,177779.05345069524,68.19,68.36,67.78,68.08,177779.0535
2018-12-06 14:30:00,68.08,68.13,67.58,67.92,163323.12794999362,68.08,68.13,67.58,67.92,163323.1279
2018-12-06 15:00:00,67.92,68.1,67.71,67.83,264703.40604668966,67.92,68.1,67.71,67.83,264703.406
2018-12-06 15:30:00,67.82,68.8,67.79,68.58,589438.7039163159,67.82,68.8,67.79,68.58,589438.7039
2018-12-07 09:30:00,68.12,68.66,67.31,68.07,105401.19913254242,68.12,68.66,67.31,68.07,105401.1991
2018-12-07 10:00:00,68.12,68.24,67.71,67.89,63525.9599438704,68.12,68.24,67.71,67.89,63525.9599
2018-12-07 10:30:00,67.88,67.96,67.4,67.64,139614.74677892588,67.88,67.96,67.4,67.64,139614.7468
2018-12-07 11:00:00,67.66,67.74,67.14,67.31,106055.61933920144,67.66,67.74,67.14,67.31,106055.6193
2018-12-07 11:30:00,67.3,67.42,66.86,66.87,80178.59420844496,67.3,67.42,66.86,66.87,80178.5942
2018-12-07 12:00:00,66.85,67.2,66.85,66.99,74194.4125526215,66.85,67.2,66.85,66.99,74194.4126
2018-12-07 12:30:00,66.97,67.28,66.66,67.2,48842.96466386019,66.97,67.28,66.66,67.2,48842.9647
2018-12-07 13:00:00,67.18,67.31,66.92,66.98,64315.60147978058,67.18,67.31,66.92,66.98,64315.6015
2018-12-07 13:30:00,66.98,67.0,66.7,66.72,62625.33486414084,66.98,67.0,66.7,66.72,62625.3349
2018-12-07 14:00:00,66.69,66.86,66.36,66.77,131003.95458604414,66.69,66.86,66.36,66.77,131003.9546
2018-12-07 14:30:00,66.8,66.94,66.53,66.58,80451.58821278224,66.8,66.94,66.53,66.58,80451.5882
2018-12-07 15:00:00,66.59,66.84,66.49,66.69,148336.522515627,66.59,66.84,66.49,66.69,148336.5225
2018-12-07 15:30:00,66.67,67.12,66.63,66.75,233429.0088021432,66.67,67.12,66.63,66.75,233429.0088
2018-12-10 09:30:00,66.85,67.04,66.06,66.07,143002.93404771018,66.85,67.04,66.06,66.07,143002.934
2018-12-10 10:00:00,66.1,66.66,65.92,66.64,44665.13585916571,66.1,66.66,65.92,66.64,44665.1359
2018-12-10 10:30:00,66.65,66.8,66.29,66.36,55671.64179104478,66.65,66.8,66.29,66.36,55671.6418
2018-12-10 11:00:00,66.4,66.4,65.87,66.33,77560.9133818089,66.4,66.4,65.87,66.33,77560.9134
2018-12-10 11:30:00,66.36,66.47,66.07,66.11,95618.0635285113,66.36,66.47,66.07,66.11,95618.0635
2018-12-10 12:00:00,66.22,66.3,65.79,65.82,83517.03023344815,66.22,66.3,65.79,65.82,83517.0302
2018-12-10 12:30:00,65.82,66.33,65.82,66.24,86801.88799591784,65.82,66.33,65.82,66.24,86801.888
2018-12-10 13:00:00,66.23,66.45,66.1,66.41,101144.27860696518,66.23,66.45,66.1,66.41,101144.2786
2018-12-10 13:30:00,66.41,66.81,66.41,66.59,57248.37351703024,66.41,66.81,66.41,66.59,57248.3735
2018-12-10 14:00:00,66.62,66.76,66.47,66.71,46636.050516647534,66.62,66.76,66.47,66.71,46636.0505
2018-12-10 14:30:00,66.73,67.3,66.73,67.05,71473.40221967088,66.73,67.3,66.73,67.05,71473.4022
2018-12-10 15:00:00,67.02,67.24,66.96,67.22,54949.610919760176,67.02,67.24,66.96,67.22,54949.6109
2018-12-10 15:30:00,67.25,67.38,67.03,67.06,257178.21150656973,67.25,67.38,67.03,67.06,257178.2115
2018-12-11 09:30:00,67.68,68.04,67.27,67.37,91658.37479270317,67.68,68.04,67.27,67.37,91658.3748
2018-12-11 10:00:00,67.4,67.67,67.33,67.6,138280.3929072586,67.4,67.67,67.33,67.6,138280.3929
2018-12-11 10:30:00,67.56,67.81,67.38,67.45,84374.28243398393,67.56,67.81,67.38,67.45,84374.2824
2018-12-11 11:00:00,67.46,67.53,67.29,67.5,51529.5318280393,67.46,67.53,67.29,67.5,51529.5318
2018-12-11 11:30:00,67.56,67.64,67.47,67.6,37694.85903814262,67.56,67.64,67.47,67.6,37694.859
2018-12-11 12:00:00,67.56,67.56,67.01,67.02,46166.6028830208,67.56,67.56,67.01,67.02,46166.6029
2018-12-11 12:30:00,67.0,67.08,66.84,66.84,85674.19313687971,67.0,67.08,66.84,66.84,85674.1931
2018-12-11 13:00:00,66.82,66.94,66.42,66.47,63704.55415231535,66.82,66.94,66.42,66.47,63704.5542
2018-12-11 13:30:00,66.44,66.53,65.99,65.99,75259.59943870392,66.44,66.53,65.99,65.99,75259.5994
2018-12-11 14:00:00,65.97,66.25,65.73,66.22,108453.88442403368,65.97,66.25,65.73,66.22,108453.8844
2018-12-11 14:30:00,66.21,66.36,66.12,66.13,164921.54611557597,66.21,66.36,66.12,66.13,164921.5461
2018-12-11 15:00:00,66.17,66.54,65.99,66.31,195646.12833269552,66.17,66.54,65.99,66.31,195646.1283
2018-12-11 15:30:00,66.32,66.51,66.2,66.36,326661.56397499685,66.32,66.51,66.2,66.36,326661.564
2018-12-12 09:30:00,67.16,67.53,67.01,67.27,208753.6675596377,67.16,67.53,67.01,67.27,208753.6676
2018-12-12 10:00:00,67.28,67.94,67.17,67.9,208538.0788365863,67.28,67.94,67.17,67.9,208538.0788
2018-12-12 10:30:00,67.91,67.92,67.4,67.6,108349.27924480164,67.91,67.92,67.4,67.6,108349.2792
2018-12-12 11:00:00,67.62,67.65,67.38,67.45,138580.1760428626,67.62,67.65,67.38,67.45,138580.176
2018-12-12 11:30:00,67.46,67.85,67.38,67.69,255339.96683250417,67.46,67.85,67.38,67.69,255339.9668
2018-12-12 12:00:00,67.71,67.87,67.56,67.81,211116.21380278096,67.71,67.87,67.56,67.81,211116.2138
2018-12-12 12:30:00,67.82,67.88,67.64,67.8,110619.9770378875,67.82,67.88,67.64,67.8,110619.977
2018-12-12 13:00:00,67.81,68.03,67.78,67.93,77002.1686439597,67.81,68.03,67.78,67.93,77002.1686
2018-12-12 13:30:00,67.95,67.95,67.67,67.72,74417.6553131777,67.95,67.95,67.67,67.72,74417.6553
2018-12-12 14:00:00,67.72,67.72,67.17,67.18,80239.82650848322,67.72,67.72,67.17,67.18,80239.8265
2018-12-12 14:30:00,67.18,67.2,66.89,67.02,87338.94629417018,67.18,67.2,66.89,67.02,87338.9463
2018-12-12 15:00:00,67.01,67.27,66.97,67.06,90456.6909044521,67.01,67.27,66.97,67.06,90456.6909
2018-12-12 15:30:00,67.06,67.22,66.64,66.73,227203.724964919,67.06,67.22,66.64,66.73,227203.725
2018-12-13 09:30:00,66.98,67.46,66.29,66.55,75907.64128077561,66.98,67.46,66.29,66.55,75907.6413
2018-12-13 10:00:00,66.5,66.82,66.43,66.59,96460.00765403752,66.5,66.82,66.43,66.59,96460.0077
2018-12-13 10:30:00,66.62,66.76,66.39,66.64,40165.83747927032,66.62,66.76,66.39,66.64,40165.8375
2018-12-13 11:00:00,66.57,66.83,66.47,66.6,64514.60645490496,66.57,66.83,66.47,66.6,64514.6065
2018-12-13 11:30:00,66.58,66.66,66.31,66.45,110502.6151294808,66.58,66.66,66.31,66.45,110502.6151
2018-12-13 12:00:00,66.41,66.42,66.14,66.14,29919.63260619977,66.41,66.42,66.14,66.14,29919.6326
2018-12-13 12:30:00,66.16,66.47,66.16,66.32,33500.44648552111,66.16,66.47,66.16,66.32,33500.4465
2018-12-13 13:00:00,66.3,66.36,65.86,65.98,39630.05485393545,66.3,66.36,65.86,65.98,39630.0549
2018-12-13 13:30:00,66.0,66.27,65.95,66.02,70005.10269166986,66.0,66.27,65.95,66.02,70005.1027
2018-12-13 14:00:00,66.02,66.04,65.46,65.61,276143.64077050646,66.02,66.04,65.46,65.61,276143.6408
2018-12-13 14:30:00,65.63,65.63,65.31,65.49,118902.921290981,65.63,65.63,65.31,65.49,118902.9213
2018-12-13 15:00:00,65.48,65.85,65.37,65.71,115429.26393672662,65.48,65.85,65.37,65.71,115429.2639
2018-12-13 15:30:00,65.68,65.76,65.53,65.68,316197.21903303993,65.68,65.76,65.53,65.68,316197.219
2018-12-14 09:30:00,65.34,65.56,65.11,65.3,59359.612195433096,65.34,65.56,65.11,65.3,59359.6122
2018-12-14 10:00:00,65.27,65.35,64.84,64.91,71982.395713739,65.27,65.35,64.84,64.91,71982.3957
2018-12-14 10:30:00,64.9,65.16,64.77,64.79,148872.30514096186,64.9,65.16,64.77,64.79,148872.3051
2018-12-14 11:00:00,64.77,64.9,64.33,64.51,65378.23702002807,64.77,64.9,64.33,64.51,65378.237
2018-12-14 11:30:00,64.52,64.66,64.12,64.16,46275.03508100523,64.52,64.66,64.12,64.16,46275.0351
2018-12-14 12:00:00,64.17,64.34,64.09,64.24,65678.0201556321,64.17,64.34,64.09,64.24,65678.0202
2018-12-14 12:30:00,64.22,64.51,64.2,64.2,58083.93927796913,64.22,64.51,64.2,64.2,58083.9393
2018-12-14 13:00:00,64.19,64.36,64.07,64.08,55403.75047837735,64.19,64.36,64.07,64.08,55403.7505
2018-12-14 13:30:00,64.08,64.08,63.72,63.72,91324.1484883276,64.08,64.08,63.72,63.72,91324.1485
2018-12-14 14:00:00,63.74,63.86,63.63,63.74,79095.54790151806,63.74,63.86,63.63,63.74,79095.5479
2018-12-14 14:30:00,63.73,63.74,63.16,63.34,159859.67597907898,63.73,63.74,63.16,63.34,159859.676
2018-12-14 15:00:00,63.34,63.65,63.29,63.51,114721.26546753412,63.34,63.65,63.29,63.51,114721.2655
2018-12-14 15:30:00,63.5,63.52,63.09,63.11,479034.3156014798,63.5,63.52,63.09,63.11,479034.3156
2018-12-17 09:30:00,62.73,63.2,62.32,63.18,135001.9135093762,62.73,63.2,62.32,63.18,135001.9135
2018-12-17 10:00:00,63.15,63.32,62.92,63.17,108367.13866564614,63.15,63.32,62.92,63.17,108367.1387
2018-12-17 10:30:00,63.19,63.35,63.06,63.14,87493.30271718332,63.19,63.35,63.06,63.14,87493.3027
2018-12-17 11:00:00,63.14,63.39,63.04,63.06,122099.75762214568,63.14,63.39,63.04,63.06,122099.7576
2018-12-17 11:30:00,63.05,63.3,63.0,63.18,156150.01913509378,63.05,63.3,63.0,63.18,156150.0191
2018-12-17 12:00:00,63.2,63.6,62.99,63.07,105457.32874091085,63.2,63.6,62.99,63.07,105457.3287
2018-12-17 12:30:00,63.04,63.06,62.7,62.77,63143.25806863121,63.04,63.06,62.7,62.77,63143.2581
2018-12-17 13:00:00,62.77,63.22,62.73,63.07,106596.50465620616,62.77,63.22,62.73,63.07,106596.5047
2018-12-17 13:30:00,63.06,63.11,62.87,62.87,59895.39482076796,63.06,63.11,62.87,62.87,59895.3948
2018-12-17 14:00:00,62.87,62.92,62.56,62.58,108715.3973721138,62.87,62.92,62.56,62.58,108715.3974
2018-12-17 14:30:00,62.58,62.79,62.51,62.74,145634.64727643834,62.58,62.79,62.51,62.74,145634.6473
2018-12-17 15:00:00,62.71,62.77,62.43,62.49,170946.54930475826,62.71,62.77,62.43,62.49,170946.5493
2018-12-17 15:30:00,62.5,62.57,62.18,62.54,294723.81681336905,62.5,62.57,62.18,62.54,294723.8168
2018-12-18 09:30:00,63.1,63.25,62.31,62.96,75385.89105753285,63.1,63.25,62.31,62.96,75385.8911
2018-12-18 10:00:00,62.95,63.06,62.56,62.81,91237.40272994003,62.95,63.06,62.56,62.81,91237.4027
2018-12-18 10:30:00,62.8,62.86,62.63,62.65,44549.04962367649,62.8,62.86,62.63,62.65,44549.0496
2018-12-18 11:00:00,62.66,62.87,62.62,62.7,103923.96989411916,62.66,62.87,62.62,62.7,103923.9699
2018-12-18 11:30:00,62.71,62.92,62.65,62.7,84689.37364459752,62.71,62.92,62.65,62.7,84689.3736
2018-12-18 12:00:00,62.71,62.98,62.69,62.76,71913.50937619594,62.71,62.98,62.69,62.76,71913.5094
2018-12-18 12:30:00,62.78,62.89,62.65,62.66,63865.28893991581,62.78,62.89,62.65,62.66,63865.2889
2018-12-18 13:00:00,62.66,62.81,62.54,62.66,88961.60224518435,62.66,62.81,62.54,62.66,88961.6022
2018-12-18 13:30:00,62.66,62.68,62.51,62.59,131178.72177573672,62.66,62.68,62.51,62.59,131178.7218
2018-12-18 14:00:00,62.56,62.65,62.45,62.56,87400.17859420845,62.56,62.65,62.45,62.56,87400.1786
2018-12-18 14:30:00,62.56,62.6,61.83,61.94,185427.9882638092,62.56,62.6,61.83,61.94,185427.9883
2018-12-18 15:00:00,61.94,62.16,61.85,62.0,177155.24939405537,61.94,62.16,61.85,62.0,177155.2494
2018-12-18 15:30:00,62.01,62.48,62.01,62.02,413506.8248501085,62.01,62.48,62.01,62.02,413506.8249
2018-12-19 09:30:00,62.23,62.33,61.76,62.31,135023.5999489731,62.23,62.33,61.76,62.31,135023.5999
2018-12-19 10:00:00,62.29,62.81,62.07,62.77,216548.0290853425,62.29,62.81,62.07,62.77,216548.0291
2018-12-19 10:30:00,62.83,62.92,62.63,62.83,34171.45044010716,62.83,62.92,62.63,62.83,34171.4504
2018-12-19 11:00:00,62.83,62.87,62.52,62.57,63768.33779818855,62.83,62.87,62.52,62.57,63768.3378
2018-12-19 11:30:00,62.57,62.79,62.37,62.75,95889.78185993111,62.57,62.79,62.37,62.75,95889.7819
2018-12-19 12:00:00,62.75,63.05,62.74,63.04,37748.43730067611,62.75,63.05,62.74,63.04,37748.4373
2018-12-19 12:30:00,63.03,63.11,62.85,62.9,27472.89195050389,63.03,63.11,62.85,62.9,27472.892
2018-12-19 13:00:00,62.88,62.9,62.66,62.81,38494.70595739253,62.88,62.9,62.66,62.81,38494.706
2018-12-19 13:30:00,62.82,63.39,62.56,63.32,54244.1637964026,62.82,63.39,62.56,63.32,54244.1638
2018-12-19 14:00:00,63.21,63.21,62.1,62.87,103608.87868350557,63.21,63.21,62.1,62.87,103608.8787
2018-12-19 14:30:00,62.88,63.04,61.84,61.92,235288.9399158056,62.88,63.04,61.84,61.92,235288.9399
2018-12-19 15:00:00,61.87,61.94,61.26,61.4,150586.80954203344,61.87,61.94,61.26,61.4,150586.8095
2018-12-19 15:30:00,61.45,61.68,61.18,61.47,302303.8652889399,61.45,61.68,61.18,61.47,302303.8653
2018-12-20 09:30:00,61.37,61.63,60.96,61.5,52685.29149126164,61.37,61.63,60.96,61.5,52685.2915
2018-12-20 10:00:00,61.58,61.91,61.26,61.29,81678.78555938258,61.58,61.91,61.26,61.29,81678.7856
2018-12-20 10:30:00,61.3,61.68,61.24,61.68,28661.819109580305,61.3,61.68,61.24,61.68,28661.8191
2018-12-20 11:00:00,61.64,61.82,61.23,61.32,66008.41944125526,61.64,61.82,61.23,61.32,66008.4194
2018-12-20 11:30:00,61.32,61.33,60.61,60.74,120150.52940426076,61.32,61.33,60.61,60.74,120150.5294
2018-12-20 12:00:00,60.69,60.91,60.42,60.89,78748.56486796786,60.69,60.91,60.42,60.89,78748.5649
2018-12-20 12:30:00,60.88,60.99,60.57,60.85,149732.10868733257,60.88,60.99,60.57,60.85,149732.1087
2018-12-20 13:00:00,60.81,60.86,60.52,60.65,40776.88480673556,60.81,60.86,60.52,60.65,40776.8848
2018-12-20 13:30:00,60.64,60.73,60.42,60.52,62756.72917463962,60.64,60.73,60.42,60.52,62756.7292
2018-12-20 14:00:00,60.56,60.56,60.08,60.42,122610.02678913128,60.56,60.56,60.08,60.42,122610.0268
2018-12-20 14:30:00,60.42,61.23,60.38,60.87,119790.78964153591,60.42,61.23,60.38,60.87,119790.7896
2018-12-20 15:00:00,60.85,61.28,60.56,60.94,100390.35591274398,60.85,61.28,60.56,60.94,100390.3559
2018-12-20 15:30:00,60.98,61.21,60.44,60.49,412448.0163286134,60.98,61.21,60.44,60.49,412448.0163
2018-12-21 09:30:00,60.67,61.24,60.13,60.52,444723.81681336905,60.67,61.24,60.13,60.52,444723.8168
2018-12-21 10:00:00,60.48,60.88,60.01,60.66,152604.92409746142,60.48,60.88,60.01,60.66,152604.9241
2018-12-21 10:30:00,60.68,60.87,60.56,60.78,89695.11417272611,60.68,60.87,60.56,60.78,89695.1142
2018-12-21 11:00:00,60.69,60.69,60.21,60.67,103385.63592294935,60.69,60.69,60.21,60.67,103385.6359
2018-12-21 11:30:00,60.65,60.71,60.28,60.32,150312.53986477866,60.65,60.71,60.28,60.32,150312.5399
2018-12-21 12:00:00,60.31,60.38,59.89,59.89,139706.5952289833,60.31,60.38,59.89,59.89,139706.5952
2018-12-21 12:30:00,59.87,60.2,59.76,59.87,95041.4593698176,59.87,60.2,59.76,59.87,95041.4594
2018-12-21 13:00:00,59.84,60.09,59.7,59.98,57086.36305651231,59.84,60.09,59.7,59.98,57086.3631
2018-12-21 13:30:00,60.0,60.2,59.94,59.99,77536.6755963771,60.0,60.2,59.94,59.99,77536.6756
2018-12-21 14:00:00,59.98,60.2,59.87,60.02,64360.25003189183,59.98,60.2,59.87,60.02,64360.25
2018-12-21 14:30:00,60.0,60.26,59.76,60.05,133779.81885444574,60.0,60.26,59.76,60.05,133779.8189
2018-12-21 15:00:00,60.04,60.08,59.37,59.37,71603.52085725221,60.04,60.08,59.37,59.37,71603.5209
2018-12-21 15:30:00,59.35,59.65,59.13,59.53,305518.56104094913,59.35,59.65,59.13,59.53,305518.561
2018-12-24 09:30:00,59.39,59.67,58.6,58.69,81487.43462176298,59.39,59.67,58.6,58.69,81487.4346
2018-12-24 10:00:00,58.65,58.71,58.16,58.57,65662.71208062253,58.65,58.71,58.16,58.57,65662.7121
2018-12-24 10:30:00,58.65,59.11,58.51,58.57,92972.31789769104,58.65,59.11,58.51,58.57,92972.3179
2018-12-24 11:00:00,58.57,58.58,57.72,57.92,183880.59701492536,58.57,58.58,57.72,57.92,183880.597
2018-12-24 11:30:00,57.9,58.31,57.89,58.09,75044.0107156525,57.9,58.31,57.89,58.09,75044.0107
2018-12-24 12:00:00,58.12,58.37,58.02,58.24,64501.84972573032,58.12,58.37,58.02,58.24,64501.8497
2018-12-24 12:30:00,58.3,58.59,58.19,58.28,178212.782242633,58.3,58.59,58.19,58.28,178212.7822
2018-12-26 09:30:00,58.49,58.71,58.28,58.39,83593.57060849598,58.49,58.71,58.28,58.39,83593.5706
2018-12-26 10:00:00,58.38,58.58,58.13,58.45,87961.47467789259,58.38,58.58,58.13,58.45,87961.4747
2018-12-26 10:30:00,58.44,58.57,58.19,58.26,97097.8441127695,58.44,58.57,58.19,58.26,97097.8441
2018-12-26 11:00:00,58.31,58.65,58.28,58.63,46602.88302079347,58.31,58.65,58.28,58.63,46602.883
2018-12-26 11:30:00,58.61,58.91,58.42,58.91,56720.24492920016,58.61,58.91,58.42,58.91,56720.2449
2018-12-26 12:00:00,58.94,59.43,58.83,59.22,89080.23982650849,58.94,59.43,58.83,59.22,89080.2398
2018-12-26 12:30:00,59.26,59.44,59.2,59.26,50003.8270187524,59.26,59.44,59.2,59.26,50003.827
2018-12-26 13:00:00,59.29,59.35,59.1,59.27,86389.84564357699,59.29,59.35,59.1,59.27,86389.8456
2018-12-26 13:30:00,59.31,59.76,59.23,59.76,69798.44367904069,59.31,59.76,59.23,59.76,69798.4437
2018-12-26 14:00:00,59.76,59.84,59.36,59.37,81644.34239061105,59.76,59.84,59.36,59.37,81644.3424
2018-12-26 14:30:00,59.37,59.67,59.37,59.67,43932.8996045414,59.37,59.67,59.37,59.67,43932.8996
2018-12-26 15:00:00,59.62,59.93,59.59,59.93,81331.80252583238,59.62,59.93,59.59,59.93,81331.8025
2018-12-26 15:30:00,59.91,60.74,59.87,60.67,210121.1889271591,59.91,60.74,59.87,60.67,210121.1889
2018-12-27 09:30:00,60.0,60.04,59.07,59.33,248188.5444572012,60.0,60.04,59.07,59.33,248188.5445
2018-12-27 10:00:00,59.31,59.79,59.17,59.26,55727.77139941319,59.31,59.79,59.17,59.26,55727.7714
2018-12-27 10:30:00,59.23,59.56,59.09,59.36,80790.91720882765,59.23,59.56,59.09,59.36,80790.9172
2018-12-27 11:00:00,59.33,59.63,59.0,59.58,58291.87396351576,59.33,59.63,59.0,59.58,58291.874
2018-12-27 11:30:00,59.6,60.05,59.42,60.01,151391.7591529532,59.6,60.05,59.42,60.01,151391.7592
2018-12-27 12:00:00,60.0,60.0,59.5,59.58,49331.54739124889,60.0,60.0,59.5,59.58,49331.5474
2018-12-27 12:30:00,59.58,59.73,59.4,59.71,54731.47085087384,59.58,59.73,59.4,59.71,54731.4709
2018-12-27 13:00:00,59.73,59.98,59.65,59.65,75641.02564102564,59.73,59.98,59.65,59.65,75641.0256
2018-12-27 13:30:00,59.61,59.67,59.15,59.28,41353.488965429264,59.61,59.67,59.15,59.28,41353.489
2018-12-27 14:00:00,59.26,59.33,58.93,59.15,43258.068631202965,59.26,59.33,58.93,59.15,43258.0686
2018-12-27 14:30:00,59.16,59.8,59.08,59.65,66216.35412680189,59.16,59.8,59.08,59.65,66216.3541
2018-12-27 15:00:00,59.73,60.38,59.54,60.32,113224.9011353489,59.73,60.38,59.54,60.32,113224.9011
2018-12-27 15:30:00,60.34,61.01,60.21,61.0,228140.0688863376,60.34,61.01,60.21,61.0,228140.0689
2018-12-28 09:30:00,61.14,61.54,60.81,61.14,71502.74269677255,61.14,61.54,60.81,61.14,71502.7427
2018-12-28 10:00:00,61.19,61.31,60.61,60.67,36268.65671641792,61.19,61.31,60.61,60.67,36268.6567
2018-12-28 10:30:00,60.78,60.95,60.57,60.89,46212.5271080495,60.78,60.95,60.57,60.89,46212.5271
2018-12-28 11:00:00,60.91,61.07,60.71,60.89,40628.90674830974,60.91,61.07,60.71,60.89,40628.9067
2018-12-28 11:30:00,60.85,61.04,60.75,60.96,96708.763872943,60.85,61.04,60.75,60.96,96708.7639
2018-12-28 12:00:00,61.0,61.12,60.83,61.06,34270.95292766935,61.0,61.12,60.83,61.06,34270.9529
2018-12-28 12:30:00,61.08,61.45,60.95,60.95,397546.8809797168,61.08,61.45,60.95,60.95,397546.881
2018-12-28 13:00:00,60.97,61.22,60.95,61.16,122104.86031381554,60.97,61.22,60.95,61.16,122104.8603
2018-12-28 13:30:00,61.14,61.34,60.92,61.27,48154.10128842965,61.14,61.34,60.92,61.27,48154.1013
2018-12-28 14:00:00,61.28,61.87,61.28,61.56,58138.79321342008,61.28,61.87,61.28,61.56,58138.7932
2018-12-28 14:30:00,61.58,61.98,61.5,61.82,48525.32210741166,61.58,61.98,61.5,61.82,48525.3221
2018-12-28 15:00:00,61.83,61.87,61.0,61.18,64871.79487179488,61.83,61.87,61.0,61.18,64871.7949
2018-12-28 15:30:00,61.18,61.21,60.8,61.09,167166.73045031255,61.18,61.21,60.8,61.09,167166.7305
2018-12-31 09:30:00,61.4,61.99,61.26,61.96,39549.687460135225,61.4,61.99,61.26,61.96,39549.6875
2018-12-31 10:00:00,61.99,62.09,61.49,61.49,28937.36445975252,61.99,62.09,61.49,61.49,28937.3645
2018-12-31 10:30:00,61.49,61.49,61.04,61.11,66336.26738104351,61.49,61.49,61.04,61.11,66336.2674
2018-12-31 11:00:00,61.12,61.26,60.95,61.17,61054.9815027427,61.12,61.26,60.95,61.17,61054.9815
2018-12-31 11:30:00,61.14,61.24,60.86,61.24,74176.55313177702,61.14,61.24,60.86,61.24,74176.5531
2018-12-31 12:00:00,61.22,61.54,61.19,61.52,58655.440744992986,61.22,61.54,61.19,61.52,58655.4407
2018-12-31 12:30:00,61.53,61.63,61.43,61.61,51899.47697410384,61.53,61.63,61.43,61.61,51899.477
2018-12-31 13:00:00,61.6,61.79,61.56,61.76,22145.681847174383,61.6,61.79,61.56,61.76,22145.6818
2018-12-31 13:30:00,61.79,61.79,61.52,61.52,25799.20908279117,61.79,61.79,61.52,61.52,25799.2091
2018-12-31 14:00:00,61.53,61.53,61.26,61.29,34972.57303227453,61.53,61.53,61.26,61.29,34972.573
2018-12-31 14:30:00,61.32,61.54,61.21,61.36,77907.89641535911,61.32,61.54,61.21,61.36,77907.8964
2018-12-31 15:00:00,61.34,61.54,61.18,61.31,56517.41293532339,61.34,61.54,61.18,61.31,56517.4129
2018-12-31 15:30:00,61.32,61.65,61.19,61.65,232286.00586809544,61.32,61.65,61.19,61.65,232286.0059
2019-01-02 09:30:00,60.49,60.52,58.48,59.08,465362.9289450185,60.49,60.52,58.48,59.08,465362.9289
2019-01-02 10:00:00,59.05,59.95,59.0,59.27,115579.79334098738,59.05,59.95,59.0,59.27,115579.7933
2019-01-02 10:30:00,59.3,59.62,59.13,59.55,154750.6059446358,59.3,59.62,59.13,59.55,154750.6059
2019-01-02 11:00:00,59.56,59.89,59.47,59.82,141984.94705957393,59.56,59.89,59.47,59.82,141984.9471
2019-01-02 11:30:00,59.82,59.9,59.69,59.72,67944.89092996556,59.82,59.9,59.69,59.72,67944.8909
2019-01-02 12:00:00,59.71,59.85,59.69,59.8,82926.39367266234,59.71,59.85,59.69,59.8,82926.3937
2019-01-02 12:30:00,59.81,60.01,59.78,59.94,122505.42160989923,59.81,60.01,59.78,59.94,122505.4216
2019-01-02 13:00:00,59.94,60.28,59.9,60.19,117170.55746906494,59.94,60.28,59.9,60.19,117170.5575
2019-01-02 13:30:00,60.18,60.27,60.05,60.23,60747.544329633885,60.18,60.27,60.05,60.23,60747.5443
2019-01-02 14:00:00,60.25,60.25,59.95,60.04,167557.08636305653,60.25,60.25,59.95,60.04,167557.0864
2019-01-02 14:30:00,60.05,60.31,60.02,60.05,139832.88684781222,60.05,60.31,60.02,60.05,139832.8868
2019-01-02 15:00:00,60.02,60.09,59.65,59.72,201849.7257303228,60.02,60.09,59.65,59.72,201849.7257
2019-01-02 15:30:00,59.71,59.94,59.54,59.88,254825.87064676612,59.71,59.94,59.54,59.88,254825.8706
2019-01-03 09:30:00,58.4,59.08,58.05,58.82,156855.46625845134,58.4,59.08,58.05,58.82,156855.4663
2019-01-03 10:00:00,58.78,58.79,58.07,58.11,124115.32083173876,58.78,58.79,58.07,58.11,124115.3208
2019-01-03 10:30:00,58.06,58.3,57.95,58.26,64859.03814262024,58.06,58.3,57.95,58.26,64859.0381
2019-01-03 11:00:00,58.26,58.68,58.2,58.6,87887.48564867968,58.26,58.68,58.2,58.6,87887.4856
2019-01-03 11:30:00,58.61,59.16,58.57,58.61,123932.8996045414,58.61,59.16,58.57,58.61,123932.8996
2019-01-03 12:00:00,58.65,58.78,58.28,58.36,84882.00025513458,58.65,58.78,58.28,58.36,84882.0003
2019-01-03 12:30:00,58.33,58.47,58.17,58.35,72362.54624314327,58.33,58.47,58.17,58.35,72362.5462
2019-01-03 13:00:00,58.35,58.38,57.87,58.02,90270.44265850236,58.35,58.38,57.87,58.02,90270.4427
2019-01-03 13:30:00,58.02,58.24,57.92,58.0,55199.64281158312,58.02,58.24,57.92,58.0,55199.6428
2019-01-03 14:00:00,57.95,58.49,57.93,58.39,83719.86222732492,57.95,58.49,57.93,58.39,83719.8622
2019-01-03 14:30:00,58.42,58.5,57.84,57.89,74862.86516137263,58.42,58.5,57.84,57.89,74862.8652
2019-01-03 15:00:00,57.91,57.91,57.66,57.76,97065.95228983289,57.91,57.91,57.66,57.76,97065.9523
2019-01-03 15:30:00,57.74,58.04,57.7,57.83,311441.5103967343,57.74,58.04,57.7,57.83,311441.5104
2019-01-04 09:30:00,58.56,59.56,58.06,58.62,151294.80801122592,58.56,59.56,58.06,58.62,151294.808
2019-01-04 10:00:00,58.65,58.65,58.03,58.49,117532.8485776247,58.65,58.65,58.03,58.49,117532.8486
2019-01-04 10:30:00,58.49,58.78,58.28,58.58,229960.45413955863,58.49,58.78,58.28,58.58,229960.4541
2019-01-04 11:00:00,58.62,58.76,58.31,58.4,165086.10792192884,58.62,58.76,58.31,58.4,165086.1079
2019-01-04 11:30:00,58.37,58.57,58.29,58.44,78825.1052430157,58.37,58.57,58.29,58.44,78825.1052
2019-01-04 12:00:00,58.42,58.76,58.24,58.64,117958.92333205766,58.42,58.76,58.24,58.64,117958.9233
2019-01-04 12:30:00,58.66,58.81,58.56,58.73,77840.28575073351,58.66,58.81,58.56,58.73,77840.2858
2019-01-04 13:00:00,58.77,58.86,58.52,58.73,61320.3214695752,58.77,58.86,58.52,58.73,61320.3215
2019-01-04 13:30:00,58.73,58.79,58.36,58.43,70586.80954203343,58.73,58.79,58.36,58.43,70586.8095
2019-01-04 14:00:00,58.45,58.49,58.28,58.38,79372.36892460774,58.45,58.49,58.28,58.38,79372.3689
2019-01-04 14:30:00,58.38,58.49,58.25,58.31,68248.50108432198,58.38,58.49,58.25,58.31,68248.5011
2019-01-04 15:00:00,58.28,58.45,58.27,58.39,56076.030105880855,58.28,58.45,58.27,58.39,56076.0301
2019-01-04 15:30:00,58.39,58.51,58.28,58.43,373959.6887358081,58.39,58.51,58.28,58.43,373959.6887
2019-01-07 09:30:00,58.13,58.43,57.79,58.2,138904.19696389846,58.13,58.43,57.79,58.2,138904.197
2019-01-07 10:00:00,58.16,58.3,57.93,58.03,61357.31598418166,58.16,58.3,57.93,58.03,61357.316
2019-01-07 10:30:00,58.04,58.42,58.02,58.35,138696.26227835185,58.04,58.42,58.02,58.35,138696.2623
2019-01-07 11:00:00,58.34,58.78,58.2,58.69,103597.3976272484,58.34,58.78,58.2,58.69,103597.3976
2019-01-07 11:30:00,58.69,58.96,58.64,58.94,62255.38971807629,58.69,58.96,58.64,58.94,62255.3897
2019-01-07 12:00:00,58.95,59.04,58.75,58.9,58161.75532593444,58.95,59.04,58.75,58.9,58161.7553
2019-01-07 12:30:00,58.9,58.96,58.58,58.6,67400.17859420845,58.9,58.96,58.58,58.6,67400.1786
2019-01-07 13:00:00,58.58,58.83,58.58,58.76,54685.546625845134,58.58,58.83,58.58,58.76,54685.5466
2019-01-07 13:30:00,58.76,58.89,58.61,58.67,65402.47480545988,58.76,58.89,58.61,58.67,65402.4748
2019-01-07 14:00:00,58.67,58.75,58.57,58.6,55991.83569332824,58.67,58.75,58.57,58.6,55991.8357
2019-01-07 14:30:00,58.6,58.62,58.23,58.23,46229.11085597653,58.6,58.62,58.23,58.23,46229.1109
2019-01-07 15:00:00,58.24,58.49,58.22,58.43,76156.39749968109,58.24,58.49,58.22,58.43,76156.3975
2019-01-07 15:30:00,58.44,58.47,58.09,58.12,308161.75532593444,58.44,58.47,58.09,58.12,308161.7553
2019-01-08 09:30:00,58.58,59.0,58.19,58.9,112874.09108304633,58.58,59.0,58.19,58.9,112874.0911
2019-01-08 10:00:00,58.93,59.0,58.49,58.75,148999.87243270827,58.93,59.0,58.49,58.75,148999.8724
2019-01-08 10:30:00,58.75,58.79,58.44,58.55,65783.9010077816,58.75,58.79,58.44,58.55,65783.901
2019-01-08 11:00:00,58.55,58.65,58.44,58.49,85139.6861844623,58.55,58.65,58.44,58.49,85139.6862
2019-01-08 11:30:00,58.47,58.5,58.34,58.46,137587.70251307567,58.47,58.5,58.34,58.46,137587.7025
2019-01-08 12:00:00,58.46,58.67,58.34,58.38,103680.31636688352,58.46,58.67,58.34,58.38,103680.3164
2019-01-08 12:30:00,58.36,58.78,58.36,58.78,149247.35297869626,58.36,58.78,58.36,58.78,149247.353
2019-01-08 13:00:00,58.78,59.06,58.78,58.89,59622.40081643067,58.78,59.06,58.78,58.89,59622.4008
2019-01-08 13:30:00,58.92,58.93,58.76,58.81,61607.3478760046,58.92,58.93,58.76,58.81,61607.3479
2019-01-08 14:00:00,58.82,58.9,58.77,58.89,59493.55785176681,58.82,58.9,58.77,58.89,59493.5579
2019-01-08 14:30:00,58.89,59.08,58.82,58.82,62533.48641408343,58.89,59.08,58.82,58.82,62533.4864
2019-01-08 15:00:00,58.82,59.05,58.71,59.02,70818.98201301186,58.82,59.05,58.71,59.02,70818.982
2019-01-08 15:30:00,59.03,59.22,59.01,59.08,249772.93022069143,59.03,59.22,59.01,59.08,249772.9302
2019-01-09 09:30:00,58.82,59.3,58.6,59.16,312104.8603138156,58.82,59.3,58.6,59.16,312104.8603
2019-01-09 10:00:00,59.19,59.98,59.05,59.98,274711.0600841944,59.19,59.98,59.05,59.98,274711.0601
2019-01-09 10:30:00,59.98,60.24,59.8,60.21,313894.6294170175,59.98,60.24,59.8,60.21,313894.6294
2019-01-09 11:00:00,60.18,60.44,60.01,60.03,183994.13190457967,60.18,60.44,60.01,60.03,183994.1319
2019-01-09 11:30:00,60.03,60.17,59.82,60.05,117042.99017731854,60.03,60.17,59.82,60.05,117042.9902
2019-01-09 12:00:00,60.05,60.23,59.94,60.17,94910.0650593188,60.05,60.23,59.94,60.17,94910.0651
2019-01-09 12:30:00,60.16,60.34,60.06,60.23,44611.55759663223,60.16,60.34,60.06,60.23,44611.5576
2019-01-09 13:00:00,60.23,60.26,60.05,60.05,39837.98953948208,60.23,60.26,60.05,60.05,39837.9895
2019-01-09 13:30:00,60.09,60.14,59.94,60.06,42469.70276821024,60.09,60.14,59.94,60.06,42469.7028
2019-01-09 14:00:00,60.09,60.23,59.84,59.97,134843.73006761068,60.09,60.23,59.84,59.97,134843.7301
2019-01-09 14:30:00,59.94,60.09,59.84,60.01,71780.8393927797,59.94,60.09,59.84,60.01,71780.8394
2019-01-09 15:00:00,60.0,60.08,59.87,59.93,109769.10320193904,60.0,60.08,59.87,59.93,109769.1032
2019-01-09 15:30:00,59.93,60.0,59.83,59.87,349928.56231662206,59.93,60.0,59.83,59.87,349928.5623
2019-01-10 09:30:00,60.13,60.96,59.85,60.92,128087.76629672151,60.13,60.96,59.85,60.92,128087.7663
2019-01-10 10:00:00,60.95,60.97,60.56,60.9,111005.2302589616,60.95,60.97,60.56,60.9,111005.2303
2019-01-10 10:30:00,60.89,61.16,60.81,61.01,163115.193264447,60.89,61.16,60.81,61.01,163115.1933
2019-01-10 11:00:00,61.03,61.2,60.78,61.19,150548.5393545095,61.03,61.2,60.78,61.19,150548.5394
2019-01-10 11:30:00,61.21,61.3,61.06,61.16,104116.5965046562,61.21,61.3,61.06,61.16,104116.5965
2019-01-10 12:00:00,61.17,61.5,60.99,61.47,111530.80750095675,61.17,61.5,60.99,61.47,111530.8075
2019-01-10 12:30:00,61.5,61.85,61.47,61.76,307377.21648169414,61.5,61.85,61.47,61.76,307377.2165
2019-01-10 13:00:00,61.76,61.79,61.4,61.57,366106.6462559,61.76,61.79,61.4,61.57,366106.6463
2019-01-10 13:30:00,61.58,61.73,61.4,61.73,131552.49394055366,61.58,61.73,61.4,61.73,131552.4939
2019-01-10 14:00:00,61.73,62.03,61.73,61.9,188716.6730450313,61.73,62.03,61.73,61.9,188716.673
2019-01-10 14:30:00,61.91,62.1,61.83,61.9,251039.6734277332,61.91,62.1,61.83,61.9,251039.6734
2019-01-10 15:00:00,61.9,61.99,61.88,61.99,210052.30258961604,61.9,61.99,61.88,61.99,210052.3026
2019-01-10 15:30:00,61.98,62.3,61.97,62.3,570937.619594336,61.98,62.3,61.97,62.3,570937.6196
2019-01-11 09:30:00,61.93,62.72,61.92,62.53,180835.5657609389,61.93,62.72,61.92,62.53,180835.5658
2019-01-11 10:00:00,62.47,62.55,62.26,62.3,112695.49687460136,62.47,62.55,62.26,62.3,112695.4969
2019-01-11 10:30:00,62.28,62.56,62.18,62.56,120732.23625462432,62.28,62.56,62.18,62.56,120732.2363
2019-01-11 11:00:00,62.58,62.6,62.12,62.37,112362.54624314328,62.58,62.6,62.12,62.37,112362.5462
2019-01-11 11:30:00,62.37,62.39,62.11,62.3,100744.99298379896,62.37,62.39,62.11,62.3,100744.993
2019-01-11 12:00:00,62.32,62.33,61.87,62.04,90623.80405663988,62.32,62.33,61.87,62.04,90623.8041
2019-01-11 12:30:00,62.04,62.35,61.98,62.34,94756.98430922312,62.04,62.35,61.98,62.34,94756.9843
2019-01-11 13:00:00,62.33,62.36,62.11,62.13,65720.11736190841,62.33,62.36,62.11,62.13,65720.1174
2019-01-11 13:30:00,62.12,62.3,62.12,62.23,55887.23051409619,62.12,62.3,62.12,62.23,55887.2305
2019-01-11 14:00:00,62.23,62.54,62.19,62.53,80673.55530042098,62.23,62.54,62.19,62.53,80673.5553
2019-01-11 14:30:00,62.53,62.57,62.32,62.36,92555.17285368031,62.53,62.57,62.32,62.36,92555.1729
2019-01-11 15:00:00,62.35,62.48,62.3,62.3,92482.45949738489,62.35,62.48,62.3,62.3,92482.4595
2019-01-11 15:30:00,62.3,62.63,62.3,62.53,281574.18038015056,62.3,62.63,62.3,62.53,281574.1804
2019-01-14 09:30:00,62.35,62.52,61.94,62.15,83879.32134200791,62.35,62.52,61.94,62.15,83879.3213
2019-01-14 10:00:00,62.19,62.32,62.09,62.27,54549.04962367649,62.19,62.32,62.09,62.27,54549.0496
2019-01-14 10:30:00,62.25,62.75,62.24,62.63,237278.98966704932,62.25,62.75,62.24,62.63,237278.9897
2019-01-14 11:00:00,62.63,62.91,62.63,62.79,77731.85355274907,62.63,62.91,62.63,62.79,77731.8536
2019-01-14 11:30:00,62.78,63.01,62.68,62.98,87120.80622528384,62.78,63.01,62.68,62.98,87120.8062
2019-01-14 12:00:00,62.98,63.22,62.89,63.14,93365.22515626994,62.98,63.22,62.89,63.14,93365.2252
2019-01-14 12:30:00,63.14,63.14,62.94,62.96,72692.94552876643,63.14,63.14,62.94,62.96,72692.9455
2019-01-14 13:00:00,62.98,63.14,62.97,63.07,75045.28638856998,62.98,63.14,62.97,63.07,75045.2864
2019-01-14 13:30:00,63.08,63.14,62.99,63.02,42844.75060594464,63.08,63.14,62.99,63.02,42844.7506
2019-01-14 14:00:00,63.04,63.1,62.88,62.88,58941.19147850492,63.04,63.1,62.88,62.88,58941.1915
2019-01-14 14:30:00,62.88,62.97,62.86,62.92,61659.650465620616,62.88,62.97,62.86,62.92,61659.6505
2019-01-14 15:00:00,62.92,62.95,62.78,62.85,120986.09516519964,62.92,62.95,62.78,62.85,120986.0952
2019-01-14 15:30:00,62.84,62.87,62.63,62.66,316188.2893226177,62.84,62.87,62.63,62.66,316188.2893
2019-01-15 09:30:00,62.7,63.55,62.51,63.55,168761.3215971425,62.7,63.55,62.51,63.55,168761.3216
2019-01-15 10:00:00,63.55,63.91,63.43,63.86,186370.71054981503,63.55,63.91,63.43,63.86,186370.7105
2019-01-15 10:30:00,63.88,63.89,63.39,63.41,158048.22043628016,63.88,63.89,63.39,63.41,158048.2204
2019-01-15 11:00:00,63.38,63.47,63.21,63.26,146208.7000892971,63.38,63.47,63.21,63.26,146208.7001
2019-01-15 11:30:00,63.26,63.38,62.88,62.99,276327.3376706213,63.26,63.38,62.88,62.99,276327.3377
2019-01-15 12:00:00,62.99,63.34,62.97,63.14,128594.20844495473,62.99,63.34,62.97,63.14,128594.2084
2019-01-15 12:30:00,63.14,63.25,63.08,63.15,73193.0093124123,63.14,63.25,63.08,63.15,73193.0093
2019-01-15 13:00:00,63.15,63.33,63.11,63.32,62876.64242888124,63.15,63.33,63.11,63.32,62876.6424
2019-01-15 13:30:00,63.34,63.37,63.24,63.33,92743.97244546498,63.34,63.37,63.24,63.33,92743.9724
2019-01-15 14:00:00,63.33,63.47,63.17,63.22,185805.5874473785,63.33,63.47,63.17,63.22,185805.5874
2019-01-15 14:30:00,63.22,63.59,63.19,63.56,161475.9535655058,63.22,63.59,63.19,63.56,161475.9536
2019-01-15 15:00:00,63.56,63.76,63.52,63.58,147582.5998214058,63.56,63.76,63.52,63.58,147582.5998
2019-01-15 15:30:00,63.58,63.71,63.5,63.6,260547.26368159204,63.58,63.71,63.5,63.6,260547.2637
2019-01-16 09:30:00,63.52,63.95,63.51,63.87,71042.22477356806,63.52,63.95,63.51,63.87,71042.2248
2019-01-16 10:00:00,63.78,63.94,63.59,63.85,57970.40438831484,63.78,63.94,63.59,63.85,57970.4044
2019-01-16 10:30:00,63.83,64.03,63.65,63.73,105544.07449929838,63.83,64.03,63.65,63.73,105544.0745
2019-01-16 11:00:00,63.74,63.83,63.43,63.74,61343.28358208956,63.74,63.83,63.43,63.74,61343.2836
2019-01-16 11:30:00,63.73,63.83,63.41,63.54,61972.19033039929,63.73,63.83,63.41,63.54,61972.1903
2019-01-16 12:00:00,63.54,63.64,63.43,63.59,102717.18331419824,63.54,63.64,63.43,63.59,102717.1833
2019-01-16 12:30:00,63.6,63.64,63.39,63.61,67395.07590253859,63.6,63.64,63.39,63.61,67395.0759
2019-01-16 13:00:00,63.61,63.61,63.17,63.17,138605.6895012119,63.61,63.61,63.17,63.17,138605.6895
2019-01-16 13:30:00,63.17,63.23,63.03,63.21,85070.79984691925,63.17,63.23,63.03,63.21,85070.7998
2019-01-16 14:00:00,63.21,63.31,63.06,63.17,155661.43640770507,63.21,63.31,63.06,63.17,155661.4364
2019-01-16 14:30:00,63.16,63.18,62.8,62.86,98411.78721775736,63.16,63.18,62.8,62.86,98411.7872
2019-01-16 15:00:00,62.85,62.94,62.72,62.77,125637.19862227324,62.85,62.94,62.72,62.77,125637.1986
2019-01-16 15:30:00,62.77,62.77,62.52,62.7,371794.8717948718,62.77,62.77,62.52,62.7,371794.8718
2019-01-17 09:30:00,62.0,62.51,61.54,61.69,180390.355912744,62.0,62.51,61.54,61.69,180390.3559
2019-01-17 10:00:00,61.69,61.98,61.51,61.58,274504.4010715653,61.69,61.98,61.51,61.58,274504.4011
2019-01-17 10:30:00,61.55,61.61,61.1,61.14,186792.9582854956,61.55,61.61,61.1,61.14,186792.9583
2019-01-17 11:00:00,61.18,61.25,61.01,61.08,158552.11123867842,61.18,61.25,61.01,61.08,158552.1112
2019-01-17 11:30:00,61.07,61.23,60.83,61.08,69007.52647021304,61.07,61.23,60.83,61.08,69007.5265
2019-01-17 12:00:00,61.1,61.27,61.07,61.21,114711.06008419444,61.1,61.27,61.07,61.21,114711.0601
2019-01-17 12:30:00,61.21,61.23,60.96,60.96,67810.94527363185,61.21,61.23,60.96,60.96,67810.9453
2019-01-17 13:00:00,60.98,61.12,60.93,61.12,81223.37032784794,60.98,61.12,60.93,61.12,81223.3703
2019-01-17 13:30:00,61.11,61.25,61.08,61.17,48896.54292639368,61.11,61.25,61.08,61.17,48896.5429
2019-01-17 14:00:00,61.17,61.17,61.05,61.15,178760.04592422504,61.17,61.17,61.05,61.15,178760.0459
2019-01-17 14:30:00,61.14,61.48,61.03,61.24,266312.0295956117,61.14,61.48,61.03,61.24,266312.0296
2019-01-17 15:00:00,61.26,61.32,61.09,61.27,128221.71195305524,61.26,61.32,61.09,61.27,128221.712
2019-01-17 15:30:00,61.28,61.47,61.25,61.36,379835.4381936472,61.28,61.47,61.25,61.36,379835.4382
2019-01-18 09:30:00,61.83,62.26,61.32,61.43,257058.29825232807,61.83,62.26,61.32,61.43,257058.2983
2019-01-18 10:00:00,61.37,61.54,61.16,61.4,96951.14172726111,61.37,61.54,61.16,61.4,96951.1417
2019-01-18 10:30:00,61.47,61.67,61.29,61.39,69331.54739124888,61.47,61.67,61.29,61.39,69331.5474
2019-01-18 11:00:00,61.37,61.64,61.29,61.62,60380.150529404265,61.37,61.64,61.29,61.62,60380.1505
2019-01-18 11:30:00,61.64,61.66,61.41,61.51,57438.44878173237,61.64,61.66,61.41,61.51,57438.4488
2019-01-18 12:00:00,61.52,61.84,61.45,61.84,58032.91236127057,61.52,61.84,61.45,61.84,58032.9124
2019-01-18 12:30:00,61.84,61.9,61.63,61.76,95962.49521622655,61.84,61.9,61.63,61.76,95962.4952
2019-01-18 13:00:00,61.76,61.89,61.67,61.79,68541.9058553387,61.76,61.89,61.67,61.79,68541.9059
2019-01-18 13:30:00,61.83,62.12,61.76,62.12,41945.40119913255,61.83,62.12,61.76,62.12,41945.4012
2019-01-18 14:00:00,62.12,62.19,61.91,62.02,60773.05778798316,62.12,62.19,61.91,62.02,60773.0578
2019-01-18 14:30:00,62.0,62.03,61.91,61.96,36791.68261257814,62.0,62.03,61.91,61.96,36791.6826
2019-01-18 15:00:00,61.95,62.06,61.92,61.97,80682.48501084323,61.95,62.06,61.92,61.97,80682.485
2019-01-18 15:30:00,61.97,62.21,61.88,62.16,279512.6929455288,61.97,62.21,61.88,62.16,279512.6929
2019-01-22 09:30:00,61.69,61.85,60.89,61.36,185885.95484117875,61.69,61.85,60.89,61.36,185885.9548
2019-01-22 10:00:00,61.34,61.37,61.07,61.17,87965.30169664498,61.34,61.37,61.07,61.17,87965.3017
2019-01-22 10:30:00,61.17,61.19,60.88,60.88,68392.65212399542,61.17,61.19,60.88,60.88,68392.6521
2019-01-22 11:00:00,60.85,61.03,60.79,61.03,80230.89679806097,60.85,61.03,60.79,61.03,80230.8968
2019-01-22 11:30:00,61.03,61.07,60.9,60.9,49246.0773057788,61.03,61.07,60.9,60.9,49246.0773
2019-01-22 12:00:00,60.9,61.06,60.75,60.78,59312.41229748693,60.9,61.06,60.75,60.78,59312.4123
2019-01-22 12:30:00,60.78,60.78,60.63,60.67,91216.99196326062,60.78,60.78,60.63,60.67,91216.992
2019-01-22 13:00:00,60.65,60.65,60.34,60.49,84561.80635285113,60.65,60.65,60.34,60.49,84561.8064
2019-01-22 13:30:00,60.48,60.79,60.45,60.77,54685.546625845134,60.48,60.79,60.45,60.77,54685.5466
2019-01-22 14:00:00,60.76,60.77,60.38,60.42,72349.78951396862,60.76,60.77,60.38,60.42,72349.7895
2019-01-22 14:30:00,60.42,60.49,60.2,60.45,174218.65033805332,60.42,60.49,60.2,60.45,174218.6503
2019-01-22 15:00:00,60.45,60.59,60.27,60.57,268939.9158055875,60.45,60.59,60.27,60.57,268939.9158
2019-01-22 15:30:00,60.58,60.75,60.35,60.74,525860.4413828294,60.58,60.75,60.35,60.74,525860.4414
2019-01-23 09:30:00,60.52,61.14,60.31,60.8,177793.08585278736,60.52,61.14,60.31,60.8,177793.0859
2019-01-23 10:00:00,60.8,60.91,60.45,60.45,101396.86184462304,60.8,60.91,60.45,60.45,101396.8618
2019-01-23 10:30:00,60.44,60.7,60.38,60.63,88859.54841178723,60.44,60.7,60.38,60.63,88859.5484
2019-01-23 11:00:00,60.67,60.71,60.3,60.38,62520.7296849088,60.67,60.71,60.3,60.38,62520.7297
2019-01-23 11:30:00,60.38,60.38,59.76,59.82,68885.0618701365,60.38,60.38,59.76,59.82,68885.0619
2019-01-23 12:00:00,59.83,59.89,59.65,59.73,71951.77956371987,59.83,59.89,59.65,59.73,71951.7796
2019-01-23 12:30:00,59.76,59.87,59.73,59.84,68638.85699706596,59.76,59.87,59.73,59.84,68638.857
2019-01-23 13:00:00,59.84,59.84,59.63,59.8,59135.09376195943,59.84,59.84,59.63,59.8,59135.0938
2019-01-23 13:30:00,59.8,60.07,59.77,60.03,105285.1128970532,59.8,60.07,59.77,60.03,105285.1129
2019-01-23 14:00:00,60.05,60.27,60.05,60.2,53036.10154356423,60.05,60.27,60.05,60.2,53036.1015
2019-01-23 14:30:00,60.19,60.19,59.92,60.04,64476.33626738105,60.19,60.19,59.92,60.04,64476.3363
2019-01-23 15:00:00,60.05,60.45,60.03,60.44,220338.053323128,60.05,60.45,60.03,60.44,220338.0533
2019-01-23 15:30:00,60.45,60.45,60.23,60.29,264731.47085087385,60.45,60.45,60.23,60.29,264731.4709
2019-01-24 09:30:00,60.36,60.89,59.65,59.79,175753.28485776248,60.36,60.89,59.65,59.79,175753.2849
2019-01-24 10:00:00,59.79,60.34,59.76,60.14,64559.2550070162,59.79,60.34,59.76,60.14,64559.255
2019-01-24 10:30:00,60.16,60.53,60.09,60.4,297152.6980482204,60.16,60.53,60.09,60.4,297152.698
2019-01-24 11:00:00,60.37,60.52,60.24,60.3,113784.92154611558,60.37,60.52,60.24,60.3,113784.9215
2019-01-24 11:30:00,60.31,60.5,60.23,60.35,82749.07513713485,60.31,60.5,60.23,60.35,82749.0751
2019-01-24 12:00:00,60.31,60.35,60.16,60.21,30955.47901518051,60.31,60.35,60.16,60.21,30955.479
2019-01-24 12:30:00,60.2,60.29,59.97,59.99,23832.121444061744,60.2,60.29,59.97,59.99,23832.1214
2019-01-24 13:00:00,59.98,60.03,59.81,59.88,36382.19160607221,59.98,60.03,59.81,59.88,36382.1916
2019-01-24 13:30:00,59.88,60.0,59.76,59.97,40581.70685036357,59.88,60.0,59.76,59.97,40581.7069
2019-01-24 14:00:00,59.98,60.06,59.89,60.05,54144.66130884042,59.98,60.06,59.89,60.05,54144.6613
2019-01-24 14:30:00,60.02,60.16,60.0,60.08,38577.62469702768,60.02,60.16,60.0,60.08,38577.6247
2019-01-24 15:00:00,60.08,60.21,60.01,60.16,52732.49138920781,60.08,60.21,60.01,60.16,52732.4914
2019-01-24 15:30:00,60.16,60.17,60.01,60.05,153731.3432835821,60.16,60.17,60.01,60.05,153731.3433
2019-01-25 09:30:00,60.54,60.79,60.33,60.63,46592.67763745376,60.54,60.79,60.33,60.63,46592.6776
2019-01-25 10:00:00,60.63,61.04,60.61,60.93,142323.0003827019,60.63,61.04,60.61,60.93,142323.0004
2019-01-25 10:30:00,60.92,61.01,60.77,60.99,55794.10639112132,60.92,61.01,60.77,60.99,55794.1064
2019-01-25 11:00:00,61.02,61.02,60.77,60.77,35715.014670238554,61.02,61.02,60.77,60.77,35715.0147
2019-01-25 11:30:00,60.78,61.1,60.73,60.94,83635.6678147723,60.78,61.1,60.73,60.94,83635.6678
2019-01-25 12:00:00,60.95,61.11,60.86,61.07,40928.689883913765,60.95,61.11,60.86,61.07,40928.6899
2019-01-25 12:30:00,61.07,61.09,60.83,60.96,35065.69715524939,61.07,61.09,60.83,60.96,35065.6972
2019-01-25 13:00:00,60.95,61.0,60.86,60.9,43328.23064166348,60.95,61.0,60.86,60.9,43328.2306
2019-01-25 13:30:00,60.9,60.92,60.81,60.88,35415.23153463452,60.9,60.92,60.81,60.88,35415.2315
2019-01-25 14:00:00,60.88,60.89,60.58,60.65,70503.89080239827,60.88,60.89,60.58,60.65,70503.8908
2019-01-25 14:30:00,60.68,60.76,60.63,60.74,23892.07807118255,60.68,60.76,60.63,60.74,23892.0781
2019-01-25 15:00:00,60.75,60.79,60.67,60.72,47766.2967215206,60.75,60.79,60.67,60.72,47766.2967
2019-01-25 15:30:00,60.71,60.74,60.54,60.56,185544.0744992984,60.71,60.74,60.54,60.56,185544.0745
2019-01-28 09:30:00,60.21,60.55,59.59,59.96,89538.20640387805,60.21,60.55,59.59,59.96,89538.2064
2019-01-28 10:00:00,60.0,60.0,59.62,59.77,68140.06888633754,60.0,60.0,59.62,59.77,68140.0689
2019-01-28 10:30:00,59.79,60.01,59.63,59.88,53793.85125653783,59.79,60.01,59.63,59.88,53793.8513
2019-01-28 11:00:00,59.87,60.27,59.74,60.27,41290.98099247353,59.87,60.27,59.74,60.27,41290.981
2019-01-28 11:30:00,60.27,60.27,59.78,59.8,23992.856231662205,60.27,60.27,59.78,59.8,23992.8562
2019-01-28 12:00:00,59.83,59.91,59.76,59.84,51468.29952800102,59.83,59.91,59.76,59.84,51468.2995
2019-01-28 12:30:00,59.87,59.91,59.79,59.83,50459.24225028703,59.87,59.91,59.79,59.83,50459.2423
2019-01-28 13:00:00,59.8,60.13,59.79,60.13,185859.165709912,59.8,60.13,59.79,60.13,185859.1657
2019-01-28 13:30:00,60.09,60.17,60.04,60.04,46010.97078709019,60.09,60.17,60.04,60.04,46010.9708
2019-01-28 14:00:00,60.04,60.07,59.91,59.97,103597.3976272484,60.04,60.07,59.91,59.97,103597.3976
2019-01-28 14:30:00,59.99,60.19,59.96,60.14,58814.89985967599,59.99,60.19,59.96,60.14,58814.8999
2019-01-28 15:00:00,60.17,60.19,60.06,60.15,35601.47978058426,60.17,60.19,60.06,60.15,35601.4798
2019-01-28 15:30:00,60.14,60.16,59.93,60.05,152375.3029723179,60.14,60.16,59.93,60.05,152375.303
2019-01-29 09:30:00,60.27,61.24,60.16,60.36,89266.48807245823,60.27,61.24,60.16,60.36,89266.4881
2019-01-29 10:00:00,60.36,60.38,59.81,60.02,90104.60517923204,60.36,60.38,59.81,60.02,90104.6052
2019-01-29 10:30:00,60.06,60.09,59.68,59.76,106966.4498022707,60.06,60.09,59.68,59.76,106966.4498
2019-01-29 11:00:00,59.75,59.97,59.75,59.87,105075.90253858911,59.75,59.97,59.75,59.87,105075.9025
2019-01-29 11:30:00,59.87,60.09,59.86,60.08,53412.4250542161,59.87,60.09,59.86,60.08,53412.4251
2019-01-29 12:00:00,60.09,60.26,59.94,60.26,72226.04924097462,60.09,60.26,59.94,60.26,72226.0492
2019-01-29 12:30:00,60.27,60.45,60.22,60.29,100153.08075009569,60.27,60.45,60.22,60.29,100153.0808
2019-01-29 13:00:00,60.25,60.34,60.17,60.34,25493.047582599826,60.25,60.34,60.17,60.34,25493.0476
2019-01-29 13:30:00,60.33,60.35,60.18,60.27,71728.53680316368,60.33,60.35,60.18,60.27,71728.5368
2019-01-29 14:00:00,60.25,60.36,60.16,60.2,35897.4358974359,60.25,60.36,60.16,60.2,35897.4359
2019-01-29 14:30:00,60.2,60.25,59.92,59.95,143690.52175022324,60.2,60.25,59.92,59.95,143690.5218
2019-01-29 15:00:00,59.97,60.2,59.87,60.2,132297.4869243526,59.97,60.2,59.87,60.2,132297.4869
2019-01-29 15:30:00,60.23,60.29,60.12,60.17,224492.92001530807,60.23,60.29,60.12,60.17,224492.92
2019-01-30 09:30:00,60.64,60.77,60.17,60.59,86147.46778925884,60.64,60.77,60.17,60.59,86147.4678
2019-01-30 10:00:00,60.54,60.69,60.45,60.65,34426.58502359995,60.54,60.69,60.45,60.65,34426.585
2019-01-30 10:30:00,60.68,60.86,60.62,60.78,47749.71297359357,60.68,60.86,60.62,60.78,47749.713
2019-01-30 11:00:00,60.79,60.94,60.73,60.78,70139.04834800358,60.79,60.94,60.73,60.78,70139.0483
2019-01-30 11:30:00,60.78,60.97,60.72,60.97,26914.14721265468,60.78,60.97,60.72,60.97,26914.1472
2019-01-30 12:00:00,60.98,61.13,60.88,60.98,39844.3679040694,60.98,61.13,60.88,60.98,39844.3679
2019-01-30 12:30:00,60.98,61.01,60.7,60.78,52097.20627631075,60.98,61.01,60.7,60.78,52097.2063
2019-01-30 13:00:00,60.77,60.8,60.59,60.6,34309.223115193265,60.77,60.8,60.59,60.6,34309.2231
2019-01-30 13:30:00,60.6,60.72,60.49,60.52,46554.40744992984,60.6,60.72,60.49,60.52,46554.4074
2019-01-30 14:00:00,60.46,61.13,60.41,61.0,57455.0325296594,60.46,61.13,60.41,61.0,57455.0325
2019-01-30 14:30:00,60.98,61.25,60.85,61.25,96044.13828294426,60.98,61.25,60.85,61.25,96044.1383
2019-01-30 15:00:00,61.24,61.26,60.92,60.96,114253.09350682484,61.24,61.26,60.92,60.96,114253.0935
2019-01-30 15:30:00,60.94,61.05,60.84,61.0,202949.35578517668,60.94,61.05,60.84,61.0,202949.3558
2019-01-31 09:30:00,60.84,61.53,60.83,61.08,91468.29952800102,60.84,61.53,60.83,61.08,91468.2995
2019-01-31 10:00:00,61.08,61.29,61.06,61.27,84134.4559255007,61.08,61.29,61.06,61.27,84134.4559
2019-01-31 10:30:00,61.27,61.5,61.26,61.4,94893.48131139176,61.27,61.5,61.26,61.4,94893.4813
2019-01-31 11:00:00,61.38,61.84,61.38,61.76,53876.76999617298,61.38,61.84,61.38,61.76,53876.77
2019-01-31 11:30:00,61.73,61.76,61.36,61.45,228198.7498405409,61.73,61.76,61.36,61.45,228198.7498
2019-01-31 12:00:00,61.45,61.47,61.07,61.12,151993.8767699962,61.45,61.47,61.07,61.12,151993.8768
2019-01-31 12:30:00,61.13,61.29,61.06,61.12,78624.82459497385,61.13,61.29,61.06,61.12,78624.8246
2019-01-31 13:00:00,61.11,61.29,61.07,61.1,77998.46919249905,61.11,61.29,61.07,61.1,77998.4692
2019-01-31 13:30:00,61.11,61.13,60.94,61.11,73178.9769103202,61.11,61.13,60.94,61.11,73178.9769
2019-01-31 14:00:00,61.11,61.21,60.86,60.94,113585.9165709912,61.11,61.21,60.86,60.94,113585.9166
2019-01-31 14:30:00,60.94,61.21,60.92,61.17,98299.52800102056,60.94,61.21,60.92,61.17,98299.528
2019-01-31 15:00:00,61.16,61.16,60.92,60.99,121774.46102819238,61.16,61.16,60.92,60.99,121774.461
2019-01-31 15:30:00,61.0,61.13,60.89,60.91,459997.4486541651,61.0,61.13,60.89,60.91,459997.4487
2019-02-01 09:30:00,61.02,61.3,60.2,60.2,135500.7016201046,61.02,61.3,60.2,60.2,135500.7016
2019-02-01 10:00:00,60.24,60.63,60.2,60.5,78851.89437428243,60.24,60.63,60.2,60.5,78851.8944
2019-02-01 10:30:00,60.5,60.58,60.31,60.31,86318.40796019901,60.5,60.58,60.31,60.31,86318.408
2019-02-01 11:00:00,60.29,60.53,60.16,60.49,89321.34200790917,60.29,60.53,60.16,60.49,89321.342
2019-02-01 11:30:00,60.47,60.75,60.42,60.71,64721.265467534125,60.47,60.75,60.42,60.71,64721.2655
2019-02-01 12:00:00,60.7,60.74,60.43,60.56,48955.22388059702,60.7,60.74,60.43,60.56,48955.2239
2019-02-01 12:30:00,60.55,60.56,60.45,60.51,31810.179869881365,60.55,60.56,60.45,60.51,31810.1799
2019-02-01 13:00:00,60.5,60.52,60.41,60.43,28562.31662201812,60.5,60.52,60.41,60.43,28562.3166
2019-02-01 13:30:00,60.43,60.53,60.43,60.52,31912.23370327848,60.43,60.53,60.43,60.52,31912.2337
2019-02-01 14:00:00,60.51,60.51,60.13,60.13,102033.42263043756,60.51,60.51,60.13,60.13,102033.4226
2019-02-01 14:30:00,60.16,60.34,60.16,60.27,82032.14695752009,60.16,60.34,60.16,60.27,82032.147
2019-02-01 15:00:00,60.25,60.29,60.18,60.23,58547.00854700855,60.25,60.29,60.18,60.23,58547.0085
2019-02-01 15:30:00,60.23,60.63,60.2,60.56,349362.16354126803,60.23,60.63,60.2,60.56,349362.1635
2019-02-04 09:30:00,60.23,61.54,60.23,61.44,282370.2002806481,60.23,61.54,60.23,61.44,282370.2003
2019-02-04 10:00:00,61.46,61.76,60.84,60.85,395343.79385125655,61.46,61.76,60.84,60.85,395343.7939
2019-02-04 10:30:00,60.89,61.18,60.76,60.92,233016.96644980228,60.89,61.18,60.76,60.92,233016.9664
2019-02-04 11:00:00,60.94,61.22,60.92,61.22,45846.40898073734,60.94,61.22,60.92,61.22,45846.409
2019-02-04 11:30:00,61.25,61.25,61.03,61.13,47123.357571118766,61.25,61.25,61.03,61.13,47123.3576
2019-02-04 12:00:00,61.13,61.21,61.01,61.21,39394.05536420462,61.13,61.21,61.01,61.21,39394.0554
2019-02-04 12:30:00,61.19,61.72,61.14,61.72,70243.65352723563,61.19,61.72,61.14,61.72,70243.6535
2019-02-04 13:00:00,61.72,61.83,61.58,61.78,114644.72509248627,61.72,61.83,61.58,61.78,114644.7251
2019-02-04 13:30:00,61.77,61.83,61.63,61.63,53925.24556703661,61.77,61.83,61.63,61.63,53925.2456
2019-02-04 14:00:00,61.66,61.8,61.65,61.71,71056.25717566017,61.66,61.8,61.65,61.71,71056.2572
2019-02-04 14:30:00,61.73,61.77,61.36,61.36,107701.23740272997,61.73,61.77,61.36,61.36,107701.2374
2019-02-04 15:00:00,61.37,61.6,61.34,61.43,68632.47863247864,61.37,61.6,61.34,61.43,68632.4786
2019-02-04 15:30:00,61.43,61.51,61.31,61.5,181113.66245694604,61.43,61.51,61.31,61.5,181113.6625
2019-02-05 09:30:00,61.65,62.38,61.57,62.31,95926.77637453756,61.65,62.38,61.57,62.31,95926.7764
2019-02-05 10:00:00,62.28,62.68,62.27,62.55,89547.1361143003,62.28,62.68,62.27,62.55,89547.1361
2019-02-05 10:30:00,62.53,62.67,62.38,62.61,73158.56614364077,62.53,62.67,62.38,62.61,73158.5661
2019-02-05 11:00:00,62.62,62.66,62.37,62.51,94575.83875494324,62.62,62.66,62.37,62.51,94575.8388
2019-02-05 11:30:00,62.51,62.55,62.35,62.55,65185.61040949101,62.51,62.55,62.35,62.55,65185.6104
2019-02-05 12:00:00,62.56,62.58,62.32,62.39,69215.46115575967,62.56,62.58,62.32,62.39,69215.4612
2019-02-05 12:30:00,62.4,62.57,62.36,62.46,57041.71450440108,62.4,62.57,62.36,62.46,57041.7145
2019-02-05 13:00:00,62.45,62.48,62.34,62.48,56514.86158948846,62.45,62.48,62.34,62.48,56514.8616
2019-02-05 13:30:00,62.51,62.59,62.47,62.54,57453.75685674194,62.51,62.59,62.47,62.54,57453.7569
2019-02-05 14:00:00,62.53,62.66,62.34,62.54,96035.208572522,62.53,62.66,62.34,62.54,96035.2086
2019-02-05 14:30:00,62.52,62.6,62.43,62.53,93758.13241484883,62.52,62.6,62.43,62.53,93758.1324
2019-02-05 15:00:00,62.54,62.68,62.53,62.61,90512.82051282052,62.54,62.68,62.53,62.61,90512.8205
2019-02-05 15:30:00,62.62,62.66,62.37,62.45,336555.68312284735,62.62,62.66,62.37,62.45,336555.6831
2019-02-06 09:30:00,61.93,62.59,61.93,62.48,142653.39966832506,61.93,62.59,61.93,62.48,142653.3997
2019-02-06 10:00:00,62.48,62.77,62.42,62.77,61251.43513203215,62.48,62.77,62.42,62.77,61251.4351
2019-02-06 10:30:00,62.78,63.25,62.76,62.99,217472.8919505039,62.78,63.25,62.76,62.99,217472.892
2019-02-06 11:00:00,63.03,63.32,63.03,63.25,110822.80903176426,63.03,63.32,63.03,63.25,110822.809
2019-02-06 11:30:00,63.25,63.54,63.11,63.51,90368.66947314708,63.25,63.54,63.11,63.51,90368.6695
2019-02-06 12:00:00,63.5,63.65,63.39,63.65,53995.407577497135,63.5,63.65,63.39,63.65,53995.4076
2019-02-06 12:30:00,63.63,63.79,63.54,63.55,69704.04388314836,63.63,63.79,63.54,63.55,69704.0439
2019-02-06 13:00:00,63.54,63.68,63.51,63.52,39681.08177063401,63.54,63.68,63.51,63.52,39681.0818
2019-02-06 13:30:00,63.5,63.64,63.45,63.62,147273.88697537952,63.5,63.64,63.45,63.62,147273.887
2019-02-06 14:00:00,63.61,63.62,63.41,63.47,49928.56231662202,63.61,63.62,63.41,63.47,49928.5623
2019-02-06 14:30:00,63.46,63.5,63.28,63.37,74154.86669218013,63.46,63.5,63.28,63.37,74154.8667
2019-02-06 15:00:00,63.37,63.51,63.32,63.32,149317.5149891568,63.37,63.51,63.32,63.32,149317.515
2019-02-06 15:30:00,63.32,63.35,63.15,63.32,333824.467406557,63.32,63.35,63.15,63.32,333824.4674
2019-02-07 09:30:00,63.02,63.42,62.89,62.92,101336.90521750224,63.02,63.42,62.89,62.92,101336.9052
2019-02-07 10:00:00,62.88,63.23,62.85,63.18,83931.62393162394,62.88,63.23,62.85,63.18,83931.6239
2019-02-07 10:30:00,63.18,63.24,62.81,62.91,139526.72534762087,63.18,63.24,62.81,62.91,139526.7253
2019-02-07 11:00:00,62.94,63.06,62.64,62.69,58530.42479908152,62.94,63.06,62.64,62.69,58530.4248
2019-02-07 11:30:00,62.67,62.86,62.52,62.8,117268.78428370968,62.67,62.86,62.52,62.8,117268.7843
2019-02-07 12:00:00,62.77,62.9,62.65,62.88,71113.66245694604,62.77,62.9,62.65,62.88,71113.6625
2019-02-07 12:30:00,62.88,62.93,62.7,62.73,61789.76910320194,62.88,62.93,62.7,62.73,61789.7691
2019-02-07 13:00:00,62.74,62.9,62.71,62.79,79609.64408725603,62.74,62.9,62.71,62.79,79609.6441
2019-02-07 13:30:00,62.81,62.95,62.72,62.74,82927.6693455798,62.81,62.95,62.72,62.74,82927.6693
2019-02-07 14:00:00,62.71,62.76,62.08,62.33,193274.65237913,62.71,62.76,62.08,62.33,193274.6524
2019-02-07 14:30:00,62.34,62.49,62.19,62.23,158360.76030105882,62.34,62.49,62.19,62.23,158360.7603
2019-02-07 15:00:00,62.23,62.29,62.12,62.19,136396.2240081643,62.23,62.29,62.12,62.19,136396.224
2019-02-07 15:30:00,62.19,62.47,62.07,62.46,418840.4133180253,62.19,62.47,62.07,62.46,418840.4133
2019-02-08 09:30:00,61.82,62.45,58.45,59.18,858265.0,61.82,62.45,58.45,59.18,858265.0
2019-02-08 10:00:00,59.07,59.47,58.55,59.29,670158.0,59.07,59.47,58.55,59.29,670158.0
2019-02-08 10:30:00,59.27,59.31,58.62,58.62,404382.0,59.27,59.31,58.62,58.62,404382.0
2019-02-08 11:00:00,58.62,58.79,58.45,58.65,354490.0,58.62,58.79,58.45,58.65,354490.0
2019-02-08 11:30:00,58.65,58.83,58.43,58.72,291784.0,58.65,58.83,58.43,58.72,291784.0
2019-02-08 12:00:00,58.72,58.72,57.78,57.91,315925.0,58.72,58.72,57.78,57.91,315925.0
2019-02-08 12:30:00,57.91,58.16,57.9,58.01,209575.0,57.91,58.16,57.9,58.01,209575.0
2019-02-08 13:00:00,58.01,58.34,57.79,58.28,306357.0,58.01,58.34,57.79,58.28,306357.0
2019-02-08 13:30:00,58.3,58.78,58.26,58.78,261437.0,58.3,58.78,58.26,58.78,261437.0
2019-02-08 14:00:00,58.78,58.98,58.59,58.94,248207.0,58.78,58.98,58.59,58.94,248207.0
2019-02-08 14:30:00,58.94,59.17,58.82,58.99,346705.0,58.94,59.17,58.82,58.99,346705.0
2019-02-08 15:00:00,58.99,59.09,58.93,59.09,201240.0,58.99,59.09,58.93,59.09,201240.0
2019-02-08 15:30:00,59.09,59.19,59.01,59.16,530262.0,59.09,59.19,59.01,59.16,530262.0
2019-02-11 09:30:00,60.05,60.31,59.41,59.56,298354.0,60.05,60.31,59.41,59.56,298354.0
2019-02-11 10:00:00,59.56,59.91,59.45,59.86,148560.0,59.56,59.91,59.45,59.86,148560.0
2019-02-11 10:30:00,59.86,60.31,59.76,60.31,173203.0,59.86,60.31,59.76,60.31,173203.0
2019-02-11 11:00:00,60.34,60.46,60.09,60.46,157556.0,60.34,60.46,60.09,60.46,157556.0
2019-02-11 11:30:00,60.45,60.45,60.12,60.41,216494.0,60.45,60.45,60.12,60.41,216494.0
2019-02-11 12:00:00,60.41,60.8,60.28,60.36,210662.0,60.41,60.8,60.28,60.36,210662.0
2019-02-11 12:30:00,60.35,60.44,60.23,60.39,125287.0,60.35,60.44,60.23,60.39,125287.0
2019-02-11 13:00:00,60.38,60.49,60.21,60.34,117653.0,60.38,60.49,60.21,60.34,117653.0
2019-02-11 13:30:00,60.35,60.46,60.25,60.41,100395.0,60.35,60.46,60.25,60.41,100395.0
2019-02-11 14:00:00,60.39,60.5,60.33,60.41,116461.0,60.39,60.5,60.33,60.41,116461.0
2019-02-11 14:30:00,60.41,60.42,60.14,60.25,209370.0,60.41,60.42,60.14,60.25,209370.0
2019-02-11 15:00:00,60.26,60.36,60.22,60.28,199681.0,60.26,60.36,60.22,60.28,199681.0
2019-02-11 15:30:00,60.27,60.39,60.08,60.35,375139.0,60.27,60.39,60.08,60.35,375139.0
2019-02-12 09:30:00,60.75,60.99,60.42,60.6,153391.0,60.75,60.99,60.42,60.6,153391.0
2019-02-12 10:00:00,60.6,60.61,60.39,60.49,236000.0,60.6,60.61,60.39,60.49,236000.0
2019-02-12 10:30:00,60.48,60.87,60.45,60.82,431267.0,60.48,60.87,60.45,60.82,431267.0
2019-02-12 11:00:00,60.82,61.61,60.82,61.48,184012.0,60.82,61.61,60.82,61.48,184012.0
2019-02-12 11:30:00,61.48,61.48,61.08,61.41,129820.0,61.48,61.48,61.08,61.41,129820.0
2019-02-12 12:00:00,61.42,61.42,60.98,61.04,420518.0,61.42,61.42,60.98,61.04,420518.0
2019-02-12 12:30:00,61.04,61.3,60.88,61.29,107241.0,61.04,61.3,60.88,61.29,107241.0
2019-02-12 13:00:00,61.29,61.29,61.01,61.01,155185.0,61.29,61.29,61.01,61.01,155185.0
2019-02-12 13:30:00,61.01,61.27,60.98,61.14,193760.0,61.01,61.27,60.98,61.14,193760.0
2019-02-12 14:00:00,61.13,61.14,60.85,60.93,116651.0,61.13,61.14,60.85,60.93,116651.0
2019-02-12 14:30:00,60.93,61.02,60.87,60.94,81072.0,60.93,61.02,60.87,60.94,81072.0
2019-02-12 15:00:00,60.93,61.05,60.92,60.98,129538.0,60.93,61.05,60.92,60.98,129538.0
2019-02-12 15:30:00,60.98,61.11,60.84,61.01,405784.0,60.98,61.11,60.84,61.01,405784.0
2019-02-13 09:30:00,61.0,61.68,60.85,60.98,419315.0,61.0,61.68,60.85,60.98,419315.0
2019-02-13 10:00:00,60.97,61.15,60.92,61.03,144388.0,60.97,61.15,60.92,61.03,144388.0
2019-02-13 10:30:00,61.03,61.2,60.67,60.67,308171.0,61.03,61.2,60.67,60.67,308171.0
2019-02-13 11:00:00,60.68,60.8,60.48,60.75,209468.0,60.68,60.8,60.48,60.75,209468.0
2019-02-13 11:30:00,60.75,61.04,60.68,60.99,301134.0,60.75,61.04,60.68,60.99,301134.0
2019-02-13 12:00:00,61.0,61.26,60.94,61.1,271077.0,61.0,61.26,60.94,61.1,271077.0
2019-02-13 12:30:00,61.1,61.49,61.07,61.45,86679.0,61.1,61.49,61.07,61.45,86679.0
2019-02-13 13:00:00,61.45,61.64,61.19,61.48,192263.0,61.45,61.64,61.19,61.48,192263.0
2019-02-13 13:30:00,61.48,61.69,61.47,61.6,94308.0,61.48,61.69,61.47,61.6,94308.0
2019-02-13 14:00:00,61.61,61.98,61.55,61.92,126000.0,61.61,61.98,61.55,61.92,126000.0
2019-02-13 14:30:00,61.93,62.4,61.92,62.38,293740.0,61.93,62.4,61.92,62.38,293740.0
2019-02-13 15:00:00,62.37,62.45,62.16,62.19,81522.0,62.37,62.45,62.16,62.19,81522.0
2019-02-13 15:30:00,62.2,62.3,62.03,62.09,241810.0,62.2,62.3,62.03,62.09,241810.0
2019-02-14 09:30:00,61.96,62.11,61.14,62.09,153196.0,61.96,62.11,61.14,62.09,153196.0
2019-02-14 10:00:00,62.03,62.03,61.67,61.83,61177.0,62.03,62.03,61.67,61.83,61177.0
2019-02-14 10:30:00,61.83,62.06,61.82,61.99,115356.0,61.83,62.06,61.82,61.99,115356.0
2019-02-14 11:00:00,61.98,62.03,61.85,61.97,63699.0,61.98,62.03,61.85,61.97,63699.0
2019-02-14 11:30:00,61.97,62.12,61.82,61.92,193580.0,61.97,62.12,61.82,61.92,193580.0
2019-02-14 12:00:00,61.92,62.14,61.85,62.08,55478.0,61.92,62.14,61.85,62.08,55478.0
2019-02-14 12:30:00,62.09,62.34,62.05,62.23,77603.0,62.09,62.34,62.05,62.23,77603.0
2019-02-14 13:00:00,62.23,62.23,62.06,62.11,24065.0,62.23,62.23,62.06,62.11,24065.0
2019-02-14 13:30:00,62.13,62.13,61.96,62.06,66895.0,62.13,62.13,61.96,62.06,66895.0
2019-02-14 14:00:00,62.05,62.21,61.99,62.18,58315.0,62.05,62.21,61.99,62.18,58315.0
2019-02-14 14:30:00,62.17,62.3,62.14,62.27,66624.0,62.17,62.3,62.14,62.27,66624.0
2019-02-14 15:00:00,62.28,62.41,62.2,62.33,77050.0,62.28,62.41,62.2,62.33,77050.0
2019-02-14 15:30:00,62.34,62.53,62.33,62.37,303023.0,62.34,62.53,62.33,62.37,303023.0
2019-02-15 09:30:00,63.19,63.19,62.37,62.63,177162.0,63.19,63.19,62.37,62.63,177162.0
2019-02-15 10:00:00,62.63,62.72,62.26,62.55,123930.0,62.63,62.72,62.26,62.55,123930.0
2019-02-15 10:30:00,62.55,62.8,62.46,62.63,304059.0,62.55,62.8,62.46,62.63,304059.0
2019-02-15 11:00:00,62.63,62.67,62.17,62.29,273184.0,62.63,62.67,62.17,62.29,273184.0
2019-02-15 11:30:00,62.29,62.34,62.19,62.32,96655.0,62.29,62.34,62.19,62.32,96655.0
2019-02-15 12:00:00,62.33,62.38,62.22,62.25,79286.0,62.33,62.38,62.22,62.25,79286.0
2019-02-15 12:30:00,62.23,62.28,62.18,62.26,56299.0,62.23,62.28,62.18,62.26,56299.0
2019-02-15 13:00:00,62.27,62.52,62.27,62.46,47480.0,62.27,62.52,62.27,62.46,47480.0
2019-02-15 13:30:00,62.47,62.52,62.39,62.49,53051.0,62.47,62.52,62.39,62.49,53051.0
2019-02-15 14:00:00,62.48,62.54,62.44,62.5,43916.0,62.48,62.54,62.44,62.5,43916.0
2019-02-15 14:30:00,62.49,62.55,62.32,62.42,153417.0,62.49,62.55,62.32,62.42,153417.0
2019-02-15 15:00:00,62.41,62.41,62.23,62.36,110523.0,62.41,62.41,62.23,62.36,110523.0
2019-02-15 15:30:00,62.36,62.41,62.12,62.39,386076.0,62.36,62.41,62.12,62.39,386076.0
2019-02-19 09:30:00,62.46,63.27,61.96,63.12,178842.0,62.46,63.27,61.96,63.12,178842.0
2019-02-19 10:00:00,63.12,63.21,62.82,62.86,81243.0,63.12,63.21,62.82,62.86,81243.0
2019-02-19 10:30:00,62.85,63.02,62.83,62.93,68482.0,62.85,63.02,62.83,62.93,68482.0
2019-02-19 11:00:00,62.93,63.45,62.93,63.42,90934.0,62.93,63.45,62.93,63.42,90934.0
2019-02-19 11:30:00,63.42,63.67,63.42,63.63,89787.0,63.42,63.67,63.42,63.63,89787.0
2019-02-19 12:00:00,63.64,63.77,63.23,63.35,178564.0,63.64,63.77,63.23,63.35,178564.0
2019-02-19 12:30:00,63.35,63.55,63.32,63.54,106616.0,63.35,63.55,63.32,63.54,106616.0
2019-02-19 13:00:00,63.54,63.65,63.43,63.45,106663.0,63.54,63.65,63.43,63.45,106663.0
2019-02-19 13:30:00,63.45,63.45,63.18,63.26,69162.0,63.45,63.45,63.18,63.26,69162.0
2019-02-19 14:00:00,63.27,63.29,63.03,63.07,128774.0,63.27,63.29,63.03,63.07,128774.0
2019-02-19 14:30:00,63.07,63.2,63.01,63.12,101423.0,63.07,63.2,63.01,63.12,101423.0
2019-02-19 15:00:00,63.13,63.13,63.03,63.06,139640.0,63.13,63.13,63.03,63.06,139640.0
2019-02-19 15:30:00,63.05,63.22,63.04,63.14,328407.0,63.05,63.22,63.04,63.14,328407.0
2019-02-20 09:30:00,59.01,59.67,57.76,58.69,985359.0,59.01,59.67,57.76,58.69,985359.0
2019-02-20 10:00:00,58.66,58.86,58.12,58.68,419182.0,58.66,58.86,58.12,58.68,419182.0
2019-02-20 10:30:00,58.65,58.99,58.43,58.85,334384.0,58.65,58.99,58.43,58.85,334384.0
2019-02-20 11:00:00,58.86,59.29,58.68,59.19,314866.0,58.86,59.29,58.68,59.19,314866.0
2019-02-20 11:30:00,59.2,59.52,59.01,59.51,207361.0,59.2,59.52,59.01,59.51,207361.0
2019-02-20 12:00:00,59.52,59.72,59.35,59.46,264566.0,59.52,59.72,59.35,59.46,264566.0
2019-02-20 12:30:00,59.47,59.5,58.98,59.13,214533.0,59.47,59.5,58.98,59.13,214533.0
2019-02-20 13:00:00,59.14,59.72,59.11,59.51,97211.0,59.14,59.72,59.11,59.51,97211.0
2019-02-20 13:30:00,59.52,59.74,59.47,59.71,81173.0,59.52,59.74,59.47,59.71,81173.0
2019-02-20 14:00:00,59.7,59.75,59.44,59.68,108896.0,59.7,59.75,59.44,59.68,108896.0
2019-02-20 14:30:00,59.69,59.91,59.51,59.53,221250.0,59.69,59.91,59.51,59.53,221250.0
2019-02-20 15:00:00,59.53,59.68,59.24,59.68,254241.0,59.53,59.68,59.24,59.68,254241.0
2019-02-20 15:30:00,59.67,60.22,59.67,60.17,634002.0,59.67,60.22,59.67,60.17,634002.0
2019-02-21 09:30:00,60.03,61.42,59.5,61.42,587800.0,60.03,61.42,59.5,61.42,587800.0
2019-02-21 10:00:00,61.42,61.86,61.22,61.34,311373.0,61.42,61.86,61.22,61.34,311373.0
2019-02-21 10:30:00,61.33,61.43,60.55,60.65,363084.0,61.33,61.43,60.55,60.65,363084.0
2019-02-21 11:00:00,60.66,60.82,60.42,60.63,243471.0,60.66,60.82,60.42,60.63,243471.0
2019-02-21 11:30:00,60.62,60.85,60.5,60.78,165535.0,60.62,60.85,60.5,60.78,165535.0
2019-02-21 12:00:00,60.77,60.8,60.65,60.73,143056.0,60.77,60.8,60.65,60.73,143056.0
2019-02-21 12:30:00,60.74,60.74,60.45,60.58,177879.0,60.74,60.74,60.45,60.58,177879.0
2019-02-21 13:00:00,60.57,60.86,60.54,60.75,212690.0,60.57,60.86,60.54,60.75,212690.0
2019-02-21 13:30:00,60.75,60.96,60.72,60.82,141552.0,60.75,60.96,60.72,60.82,141552.0
2019-02-21 14:00:00,60.83,60.9,60.37,60.44,128033.0,60.83,60.9,60.37,60.44,128033.0
2019-02-21 14:30:00,60.45,60.48,60.16,60.19,137128.0,60.45,60.48,60.16,60.19,137128.0
2019-02-21 15:00:00,60.18,60.19,59.92,60.0,205498.0,60.18,60.19,59.92,60.0,205498.0
2019-02-21 15:30:00,60.0,60.05,59.84,59.98,387969.0,60.0,60.05,59.84,59.98,387969.0
2019-02-22 09:30:00,60.11,60.33,60.01,60.1,111270.0,60.11,60.33,60.01,60.1,111270.0
2019-02-22 10:00:00,60.08,60.74,59.95,60.74,170056.0,60.08,60.74,59.95,60.74,170056.0
2019-02-22 10:30:00,60.72,61.24,60.72,61.21,146529.0,60.72,61.24,60.72,61.21,146529.0
2019-02-22 11:00:00,61.21,61.36,61.05,61.35,120736.0,61.21,61.36,61.05,61.35,120736.0
2019-02-22 11:30:00,61.35,61.37,61.15,61.28,132349.0,61.35,61.37,61.15,61.28,132349.0
2019-02-22 12:00:00,61.25,61.25,60.75,60.9,104421.0,61.25,61.25,60.75,60.9,104421.0
2019-02-22 12:30:00,60.91,60.97,60.71,60.83,92950.0,60.91,60.97,60.71,60.83,92950.0
2019-02-22 13:00:00,60.83,60.83,60.62,60.66,40759.0,60.83,60.83,60.62,60.66,40759.0
2019-02-22 13:30:00,60.67,60.73,60.54,60.58,48681.0,60.67,60.73,60.54,60.58,48681.0
2019-02-22 14:00:00,60.58,60.7,60.48,60.55,74012.0,60.58,60.7,60.48,60.55,74012.0
2019-02-22 14:30:00,60.57,60.58,60.29,60.33,109761.0,60.57,60.58,60.29,60.33,109761.0
2019-02-22 15:00:00,60.34,60.45,60.08,60.09,188038.0,60.34,60.45,60.08,60.09,188038.0
2019-02-22 15:30:00,60.09,60.11,59.87,59.93,525192.0,60.09,60.11,59.87,59.93,525192.0
2019-02-25 09:30:00,60.4,60.7,59.96,60.17,101098.0,60.4,60.7,59.96,60.17,101098.0
2019-02-25 10:00:00,60.17,60.39,60.14,60.26,61941.0,60.17,60.39,60.14,60.26,61941.0
2019-02-25 10:30:00,60.27,60.51,60.2,60.5,158320.0,60.27,60.51,60.2,60.5,158320.0
2019-02-25 11:00:00,60.49,60.55,60.24,60.34,77527.0,60.49,60.55,60.24,60.34,77527.0
2019-02-25 11:30:00,60.35,60.51,60.22,60.46,69273.0,60.35,60.51,60.22,60.46,69273.0
2019-02-25 12:00:00,60.45,60.48,60.29,60.37,116905.0,60.45,60.48,60.29,60.37,116905.0
2019-02-25 12:30:00,60.37,60.37,60.23,60.24,54440.0,60.37,60.37,60.23,60.24,54440.0
2019-02-25 13:00:00,60.24,60.37,60.22,60.36,60009.0,60.24,60.37,60.22,60.36,60009.0
2019-02-25 13:30:00,60.36,60.36,60.11,60.15,40186.0,60.36,60.36,60.11,60.15,40186.0
2019-02-25 14:00:00,60.15,60.17,59.93,59.97,44921.0,60.15,60.17,59.93,59.97,44921.0
2019-02-25 14:30:00,59.98,60.08,59.89,60.01,49356.0,59.98,60.08,59.89,60.01,49356.0
2019-02-25 15:00:00,60.01,60.04,59.86,59.87,62706.0,60.01,60.04,59.86,59.87,62706.0
2019-02-25 15:30:00,59.86,59.98,59.81,59.82,152389.0,59.86,59.98,59.81,59.82,152389.0
2019-02-26 09:30:00,59.82,59.95,59.05,59.05,103064.0,59.82,59.95,59.05,59.05,103064.0
2019-02-26 10:00:00,59.06,59.28,58.74,58.85,106398.0,59.06,59.28,58.74,58.85,106398.0
2019-02-26 10:30:00,58.83,58.96,58.75,58.79,96317.0,58.83,58.96,58.75,58.79,96317.0
2019-02-26 11:00:00,58.77,59.15,58.76,59.1,116189.0,58.77,59.15,58.76,59.1,116189.0
2019-02-26 11:30:00,59.1,59.17,58.94,59.07,59216.0,59.1,59.17,58.94,59.07,59216.0
2019-02-26 12:00:00,59.08,59.16,59.0,59.14,58272.0,59.08,59.16,59.0,59.14,58272.0
2019-02-26 12:30:00,59.12,59.14,58.99,58.99,55500.0,59.12,59.14,58.99,58.99,55500.0
2019-02-26 13:00:00,58.97,59.08,58.9,58.94,69794.0,58.97,59.08,58.9,58.94,69794.0
2019-02-26 13:30:00,58.91,58.93,58.77,58.85,65798.0,58.91,58.93,58.77,58.85,65798.0
2019-02-26 14:00:00,58.87,58.9,58.72,58.86,174922.0,58.87,58.9,58.72,58.86,174922.0
2019-02-26 14:30:00,58.86,58.94,58.77,58.8,216617.0,58.86,58.94,58.77,58.8,216617.0
2019-02-26 15:00:00,58.8,58.87,58.72,58.76,229380.0,58.8,58.87,58.72,58.76,229380.0
2019-02-26 15:30:00,58.77,58.79,58.46,58.47,243736.0,58.77,58.79,58.46,58.47,243736.0
2019-02-27 09:30:00,58.44,58.59,58.02,58.36,291628.0,58.44,58.59,58.02,58.36,291628.0
2019-02-27 10:00:00,58.37,58.49,58.09,58.15,245150.0,58.37,58.49,58.09,58.15,245150.0
2019-02-27 10:30:00,58.16,58.23,57.91,58.0,197763.0,58.16,58.23,57.91,58.0,197763.0
2019-02-27 11:00:00,58.0,58.2,57.9,58.16,172934.0,58.0,58.2,57.9,58.16,172934.0
2019-02-27 11:30:00,58.16,58.31,58.02,58.02,113311.0,58.16,58.31,58.02,58.02,113311.0
2019-02-27 12:00:00,58.03,58.07,57.96,57.97,200851.0,58.03,58.07,57.96,57.97,200851.0
2019-02-27 12:30:00,57.99,58.17,57.96,58.1,132781.0,57.99,58.17,57.96,58.1,132781.0
2019-02-27 13:00:00,58.1,58.31,58.07,58.27,121521.0,58.1,58.31,58.07,58.27,121521.0
2019-02-27 13:30:00,58.26,58.37,58.25,58.35,83978.0,58.26,58.37,58.25,58.35,83978.0
2019-02-27 14:00:00,58.36,58.4,58.28,58.36,120911.0,58.36,58.4,58.28,58.36,120911.0
2019-02-27 14:30:00,58.37,58.39,58.31,58.38,93726.0,58.37,58.39,58.31,58.38,93726.0
2019-02-27 15:00:00,58.38,58.4,58.31,58.32,155944.0,58.38,58.4,58.31,58.32,155944.0
2019-02-27 15:30:00,58.32,58.43,58.29,58.4,299777.0,58.32,58.43,58.29,58.4,299777.0
2019-02-28 09:30:00,58.4,58.79,58.23,58.29,268836.0,58.4,58.79,58.23,58.29,268836.0
2019-02-28 10:00:00,58.28,58.32,58.14,58.18,348966.0,58.28,58.32,58.14,58.18,348966.0
2019-02-28 10:30:00,58.19,58.3,58.17,58.28,337940.0,58.19,58.3,58.17,58.28,337940.0
2019-02-28 11:00:00,58.27,58.52,58.17,58.3,230723.0,58.27,58.52,58.17,58.3,230723.0
2019-02-28 11:30:00,58.29,58.65,58.21,58.46,243482.0,58.29,58.65,58.21,58.46,243482.0
2019-02-28 12:00:00,58.46,58.9,58.46,58.9,102073.0,58.46,58.9,58.46,58.9,102073.0
2019-02-28 12:30:00,58.89,59.39,58.84,59.39,98681.0,58.89,59.39,58.84,59.39,98681.0
2019-02-28 13:00:00,59.39,59.4,59.0,59.28,144194.0,59.39,59.4,59.0,59.28,144194.0
2019-02-28 13:30:00,59.28,59.38,59.1,59.12,68185.0,59.28,59.38,59.1,59.12,68185.0
2019-02-28 14:00:00,59.11,59.16,58.99,59.03,76267.0,59.11,59.16,58.99,59.03,76267.0
2019-02-28 14:30:00,59.02,59.05,58.9,59.03,69938.0,59.02,59.05,58.9,59.03,69938.0
2019-02-28 15:00:00,59.03,59.14,58.96,59.13,105846.0,59.03,59.14,58.96,59.13,105846.0
2019-02-28 15:30:00,59.12,59.34,59.11,59.31,296188.0,59.12,59.34,59.11,59.31,296188.0
2019-03-01 09:30:00,59.73,61.09,59.55,60.68,196804.0,59.73,61.09,59.55,60.68,196804.0
2019-03-01 10:00:00,60.64,60.73,60.32,60.32,128335.0,60.64,60.73,60.32,60.32,128335.0
2019-03-01 10:30:00,60.3,60.51,60.25,60.44,75514.0,60.3,60.51,60.25,60.44,75514.0
2019-03-01 11:00:00,60.44,60.49,60.22,60.28,65362.0,60.44,60.49,60.22,60.28,65362.0
2019-03-01 11:30:00,60.28,60.34,59.99,60.03,92494.0,60.28,60.34,59.99,60.03,92494.0
2019-03-01 12:00:00,60.03,60.06,59.96,60.0,96509.0,60.03,60.06,59.96,60.0,96509.0
2019-03-01 12:30:00,60.0,60.15,59.96,60.13,64899.0,60.0,60.15,59.96,60.13,64899.0
2019-03-01 13:00:00,60.13,60.29,60.07,60.22,39958.0,60.13,60.29,60.07,60.22,39958.0
2019-03-01 13:30:00,60.23,60.27,60.11,60.12,46094.0,60.23,60.27,60.11,60.12,46094.0
2019-03-01 14:00:00,60.13,60.19,60.0,60.19,62933.0,60.13,60.19,60.0,60.19,62933.0
2019-03-01 14:30:00,60.2,60.28,60.11,60.28,55431.0,60.2,60.28,60.11,60.28,55431.0
2019-03-01 15:00:00,60.28,60.29,60.17,60.22,122403.0,60.28,60.29,60.17,60.22,122403.0
2019-03-01 15:30:00,60.23,60.24,60.06,60.07,265077.0,60.23,60.24,60.06,60.07,265077.0
2019-03-04 09:30:00,60.1,60.13,59.43,59.8,56770.0,60.1,60.13,59.43,59.8,56770.0
2019-03-04 10:00:00,59.79,59.99,59.67,59.93,102097.0,59.79,59.99,59.67,59.93,102097.0
2019-03-04 10:30:00,59.94,59.97,59.69,59.82,60528.0,59.94,59.97,59.69,59.82,60528.0
2019-03-04 11:00:00,59.81,59.92,59.53,59.56,91736.0,59.81,59.92,59.53,59.56,91736.0
2019-03-04 11:30:00,59.53,59.54,59.25,59.42,75067.0,59.53,59.54,59.25,59.42,75067.0
2019-03-04 12:00:00,59.42,59.48,59.06,59.34,87373.0,59.42,59.48,59.06,59.34,87373.0
2019-03-04 12:30:00,59.34,59.41,58.98,59.12,54804.0,59.34,59.41,58.98,59.12,54804.0
2019-03-04 13:00:00,59.12,59.3,59.08,59.23,95396.0,59.12,59.3,59.08,59.23,95396.0
2019-03-04 13:30:00,59.23,59.54,59.14,59.53,65923.0,59.23,59.54,59.14,59.53,65923.0
2019-03-04 14:00:00,59.52,59.77,59.5,59.75,80271.0,59.52,59.77,59.5,59.75,80271.0
2019-03-04 14:30:00,59.76,59.87,59.7,59.78,67209.0,59.76,59.87,59.7,59.78,67209.0
2019-03-04 15:00:00,59.78,59.87,59.64,59.81,88440.0,59.78,59.87,59.64,59.81,88440.0
2019-03-04 15:30:00,59.8,59.86,59.69,59.75,229571.0,59.8,59.86,59.69,59.75,229571.0
2019-03-05 09:30:00,59.87,60.01,59.34,59.6,74450.0,59.87,60.01,59.34,59.6,74450.0
2019-03-05 10:00:00,59.61,59.65,59.34,59.47,57460.0,59.61,59.65,59.34,59.47,57460.0
2019-03-05 10:30:00,59.47,59.79,59.43,59.54,156347.0,59.47,59.79,59.43,59.54,156347.0
2019-03-05 11:00:00,59.54,59.56,59.42,59.47,65298.0,59.54,59.56,59.42,59.47,65298.0
2019-03-05 11:30:00,59.45,59.49,59.35,59.43,54892.0,59.45,59.49,59.35,59.43,54892.0
2019-03-05 12:00:00,59.43,59.53,59.38,59.4,62444.0,59.43,59.53,59.38,59.4,62444.0
2019-03-05 12:30:00,59.4,59.42,59.25,59.28,40944.0,59.4,59.42,59.25,59.28,40944.0
2019-03-05 13:00:00,59.28,59.35,59.1,59.12,102784.0,59.28,59.35,59.1,59.12,102784.0
2019-03-05 13:30:00,59.12,59.19,58.9,59.16,247829.0,59.12,59.19,58.9,59.16,247829.0
2019-03-05 14:00:00,59.15,59.29,59.06,59.28,103895.0,59.15,59.29,59.06,59.28,103895.0
2019-03-05 14:30:00,59.28,59.45,59.24,59.32,111342.0,59.28,59.45,59.24,59.32,111342.0
2019-03-05 15:00:00,59.31,59.31,59.07,59.08,96819.0,59.31,59.31,59.07,59.08,96819.0
2019-03-05 15:30:00,59.08,59.1,58.83,58.86,255951.0,59.08,59.1,58.83,58.86,255951.0
2019-03-06 09:30:00,58.75,58.88,58.13,58.17,51731.0,58.75,58.88,58.13,58.17,51731.0
2019-03-06 10:00:00,58.18,58.41,58.02,58.09,25724.0,58.18,58.41,58.02,58.09,25724.0
2019-03-06 10:30:00,58.09,58.2,58.03,58.05,42675.0,58.09,58.2,58.03,58.05,42675.0
2019-03-06 11:00:00,58.03,58.06,57.87,57.87,35694.0,58.03,58.06,57.87,57.87,35694.0
2019-03-06 11:30:00,57.86,57.9,57.55,57.76,54019.0,57.86,57.9,57.55,57.76,54019.0
2019-03-06 12:00:00,57.75,57.92,57.73,57.78,32761.0,57.75,57.92,57.73,57.78,32761.0
2019-03-06 12:30:00,57.78,57.81,57.67,57.67,28654.0,57.78,57.81,57.67,57.67,28654.0
2019-03-06 13:00:00,57.67,57.71,57.52,57.54,38690.0,57.67,57.71,57.52,57.54,38690.0
2019-03-06 13:30:00,57.55,57.77,57.52,57.76,39537.0,57.55,57.77,57.52,57.76,39537.0
2019-03-06 14:00:00,57.76,57.77,57.54,57.61,57374.0,57.76,57.77,57.54,57.61,57374.0
2019-03-06 14:30:00,57.61,57.77,57.57,57.7,89096.0,57.61,57.77,57.57,57.7,89096.0
2019-03-06 15:00:00,57.68,57.74,57.57,57.63,61823.0,57.68,57.74,57.57,57.63,61823.0
2019-03-06 15:30:00,57.64,57.72,57.55,57.69,193279.0,57.64,57.72,57.55,57.69,193279.0
2019-03-07 09:30:00,57.65,57.99,56.88,56.91,61949.0,57.65,57.99,56.88,56.91,61949.0
2019-03-07 10:00:00,56.94,57.1,56.58,57.02,59056.0,56.94,57.1,56.58,57.02,59056.0
2019-03-07 10:30:00,57.06,57.59,56.95,57.44,557166.0,57.06,57.59,56.95,57.44,557166.0
2019-03-07 11:00:00,57.42,57.67,57.4,57.67,75456.0,57.42,57.67,57.4,57.67,75456.0
2019-03-07 11:30:00,57.67,57.83,57.62,57.63,67169.0,57.67,57.83,57.62,57.63,67169.0
2019-03-07 12:00:00,57.63,57.67,57.41,57.66,411598.0,57.63,57.67,57.41,57.66,411598.0
2019-03-07 12:30:00,57.65,57.91,57.61,57.89,147768.0,57.65,57.91,57.61,57.89,147768.0
2019-03-07 13:00:00,57.87,57.9,57.72,57.83,66309.0,57.87,57.9,57.72,57.83,66309.0
2019-03-07 13:30:00,57.82,57.85,57.69,57.76,43343.0,57.82,57.85,57.69,57.76,43343.0
2019-03-07 14:00:00,57.75,57.77,57.52,57.62,119983.0,57.75,57.77,57.52,57.62,119983.0
2019-03-07 14:30:00,57.61,57.62,57.44,57.45,167422.0,57.61,57.62,57.44,57.45,167422.0
2019-03-07 15:00:00,57.45,57.57,57.37,57.47,124608.0,57.45,57.57,57.37,57.47,124608.0
2019-03-07 15:30:00,57.47,57.5,57.18,57.4,267496.0,57.47,57.5,57.18,57.4,267496.0
2019-03-08 09:30:00,57.16,57.61,56.9,57.49,55115.0,57.16,57.61,56.9,57.49,55115.0
2019-03-08 10:00:00,57.48,57.67,57.28,57.65,60066.0,57.48,57.67,57.28,57.65,60066.0
2019-03-08 10:30:00,57.67,57.9,57.55,57.65,102198.0,57.67,57.9,57.55,57.65,102198.0
2019-03-08 11:00:00,57.65,58.37,57.61,58.32,166346.0,57.65,58.37,57.61,58.32,166346.0
2019-03-08 11:30:00,58.32,58.38,58.16,58.33,102142.0,58.32,58.38,58.16,58.33,102142.0
2019-03-08 12:00:00,58.33,58.52,58.21,58.51,200248.0,58.33,58.52,58.21,58.51,200248.0
2019-03-08 12:30:00,58.51,58.51,58.04,58.05,112149.0,58.51,58.51,58.04,58.05,112149.0
2019-03-08 13:00:00,58.03,58.18,58.01,58.18,72069.0,58.03,58.18,58.01,58.18,72069.0
2019-03-08 13:30:00,58.18,58.37,58.14,58.29,76310.0,58.18,58.37,58.14,58.29,76310.0
2019-03-08 14:00:00,58.3,58.39,58.19,58.37,80101.0,58.3,58.39,58.19,58.37,80101.0
2019-03-08 14:30:00,58.37,58.55,58.28,58.42,118282.0,58.37,58.55,58.28,58.42,118282.0
2019-03-08 15:00:00,58.42,58.53,58.34,58.4,125815.0,58.42,58.53,58.34,58.4,125815.0
2019-03-08 15:30:00,58.4,58.65,58.36,58.59,314735.0,58.4,58.65,58.36,58.59,314735.0
2019-03-11 09:30:00,58.79,59.45,58.79,59.15,281008.0,58.79,59.45,58.79,59.15,281008.0
2019-03-11 10:00:00,59.15,59.46,59.04,59.46,65743.0,59.15,59.46,59.04,59.46,65743.0
2019-03-11 10:30:00,59.46,59.68,59.33,59.33,146027.0,59.46,59.68,59.33,59.33,146027.0
2019-03-11 11:00:00,59.33,59.57,59.31,59.4,75540.0,59.33,59.57,59.31,59.4,75540.0
2019-03-11 11:30:00,59.4,59.58,59.21,59.32,124734.0,59.4,59.58,59.21,59.32,124734.0
2019-03-11 12:00:00,59.31,59.56,59.28,59.53,49282.0,59.31,59.56,59.28,59.53,49282.0
2019-03-11 12:30:00,59.53,59.6,59.48,59.55,53304.0,59.53,59.6,59.48,59.55,53304.0
2019-03-11 13:00:00,59.54,59.76,59.52,59.76,108803.0,59.54,59.76,59.52,59.76,108803.0
2019-03-11 13:30:00,59.76,59.81,59.65,59.75,82060.0,59.76,59.81,59.65,59.75,82060.0
2019-03-11 14:00:00,59.75,59.8,59.56,59.8,67985.0,59.75,59.8,59.56,59.8,67985.0
2019-03-11 14:30:00,59.79,59.81,59.73,59.8,79343.0,59.79,59.81,59.73,59.8,79343.0
2019-03-11 15:00:00,59.77,59.92,59.74,59.84,86463.0,59.77,59.92,59.74,59.84,86463.0
2019-03-11 15:30:00,59.85,60.01,59.82,59.91,229170.0,59.85,60.01,59.82,59.91,229170.0
2019-03-12 09:30:00,60.12,60.35,59.92,60.35,38297.0,60.12,60.35,59.92,60.35,38297.0
2019-03-12 10:00:00,60.34,60.35,60.09,60.34,29510.0,60.34,60.35,60.09,60.34,29510.0
2019-03-12 10:30:00,60.39,60.49,59.98,60.05,47697.0,60.39,60.49,59.98,60.05,47697.0
2019-03-12 11:00:00,60.02,60.23,60.01,60.11,46403.0,60.02,60.23,60.01,60.11,46403.0
2019-03-12 11:30:00,60.1,60.26,60.09,60.25,26093.0,60.1,60.26,60.09,60.25,26093.0
2019-03-12 12:00:00,60.25,60.35,60.17,60.29,33262.0,60.25,60.35,60.17,60.29,33262.0
2019-03-12 12:30:00,60.25,60.27,60.16,60.18,18811.0,60.25,60.27,60.16,60.18,18811.0
2019-03-12 13:00:00,60.19,60.29,60.16,60.24,37256.0,60.19,60.29,60.16,60.24,37256.0
2019-03-12 13:30:00,60.25,60.36,60.19,60.21,52077.0,60.25,60.36,60.19,60.21,52077.0
2019-03-12 14:00:00,60.21,60.26,60.11,60.15,66813.0,60.21,60.26,60.11,60.15,66813.0
2019-03-12 14:30:00,60.14,60.21,60.13,60.15,44021.0,60.14,60.21,60.13,60.15,44021.0
2019-03-12 15:00:00,60.15,60.17,59.67,59.81,127706.0,60.15,60.17,59.67,59.81,127706.0
2019-03-12 15:30:00,59.8,59.89,59.6,59.71,150252.0,59.8,59.89,59.6,59.71,150252.0
2019-03-13 09:30:00,59.94,60.3,59.78,60.2,70527.0,59.94,60.3,59.78,60.2,70527.0
2019-03-13 10:00:00,60.18,60.34,60.14,60.14,46374.0,60.18,60.34,60.14,60.14,46374.0
2019-03-13 10:30:00,60.16,60.47,60.15,60.43,72004.0,60.16,60.47,60.15,60.43,72004.0
2019-03-13 11:00:00,60.44,60.58,60.37,60.54,67743.0,60.44,60.58,60.37,60.54,67743.0
2019-03-13 11:30:00,60.53,60.59,60.31,60.36,34134.0,60.53,60.59,60.31,60.36,34134.0
2019-03-13 12:00:00,60.34,60.4,60.28,60.31,27072.0,60.34,60.4,60.28,60.31,27072.0
2019-03-13 12:30:00,60.29,60.32,60.23,60.23,17081.0,60.29,60.32,60.23,60.23,17081.0
2019-03-13 13:00:00,60.26,60.34,60.2,60.2,20578.0,60.26,60.34,60.2,60.2,20578.0
2019-03-13 13:30:00,60.22,60.28,60.17,60.28,16115.0,60.22,60.28,60.17,60.28,16115.0
2019-03-13 14:00:00,60.28,60.43,60.27,60.32,31695.0,60.28,60.43,60.27,60.32,31695.0
2019-03-13 14:30:00,60.31,60.34,60.1,60.19,36979.0,60.31,60.34,60.1,60.19,36979.0
2019-03-13 15:00:00,60.17,60.18,60.07,60.11,35352.0,60.17,60.18,60.07,60.11,35352.0
2019-03-13 15:30:00,60.09,60.23,60.07,60.14,150257.0,60.09,60.23,60.07,60.14,150257.0
2019-03-14 09:30:00,60.12,60.15,59.6,59.71,77357.0,60.12,60.15,59.6,59.71,77357.0
2019-03-14 10:00:00,59.64,59.68,59.47,59.54,62060.0,59.64,59.68,59.47,59.54,62060.0
2019-03-14 10:30:00,59.53,59.72,59.5,59.68,67805.0,59.53,59.72,59.5,59.68,67805.0
2019-03-14 11:00:00,59.69,59.71,59.36,59.52,77705.0,59.69,59.71,59.36,59.52,77705.0
2019-03-14 11:30:00,59.53,59.67,59.38,59.54,94109.0,59.53,59.67,59.38,59.54,94109.0
2019-03-14 12:00:00,59.54,59.55,59.34,59.35,61157.0,59.54,59.55,59.34,59.35,61157.0
2019-03-14 12:30:00,59.35,59.46,59.32,59.35,53725.0,59.35,59.46,59.32,59.35,53725.0
2019-03-14 13:00:00,59.35,59.36,59.26,59.28,47766.0,59.35,59.36,59.26,59.28,47766.0
2019-03-14 13:30:00,59.29,59.41,59.29,59.37,47899.0,59.29,59.41,59.29,59.37,47899.0
2019-03-14 14:00:00,59.36,59.46,59.17,59.18,93464.0,59.36,59.46,59.17,59.18,93464.0
2019-03-14 14:30:00,59.17,59.18,59.01,59.13,72880.0,59.17,59.18,59.01,59.13,72880.0
2019-03-14 15:00:00,59.13,59.19,59.07,59.17,74565.0,59.13,59.19,59.07,59.17,74565.0
2019-03-14 15:30:00,59.17,59.26,59.08,59.1,287285.0,59.17,59.26,59.08,59.1,287285.0
2019-03-15 09:30:00,59.1,59.74,58.87,59.59,393907.0,59.1,59.74,58.87,59.59,393907.0
2019-03-15 10:00:00,59.56,59.62,59.32,59.36,42148.0,59.56,59.62,59.32,59.36,42148.0
2019-03-15 10:30:00,59.39,59.47,59.21,59.3,70224.0,59.39,59.47,59.21,59.3,70224.0
2019-03-15 11:00:00,59.29,59.39,59.19,59.25,51523.0,59.29,59.39,59.19,59.25,51523.0
2019-03-15 11:30:00,59.26,59.4,59.18,59.35,43618.0,59.26,59.4,59.18,59.35,43618.0
2019-03-15 12:00:00,59.37,59.52,59.34,59.48,41427.0,59.37,59.52,59.34,59.48,41427.0
2019-03-15 12:30:00,59.48,59.65,59.47,59.5,61476.0,59.48,59.65,59.47,59.5,61476.0
2019-03-15 13:00:00,59.54,59.59,59.5,59.53,21970.0,59.54,59.59,59.5,59.53,21970.0
2019-03-15 13:30:00,59.51,59.51,59.24,59.3,31968.0,59.51,59.51,59.24,59.3,31968.0
2019-03-15 14:00:00,59.31,59.35,59.13,59.14,49128.0,59.31,59.35,59.13,59.14,49128.0
2019-03-15 14:30:00,59.14,59.26,59.13,59.22,28979.0,59.14,59.26,59.13,59.22,28979.0
2019-03-15 15:00:00,59.24,59.31,59.21,59.26,56735.0,59.24,59.31,59.21,59.26,56735.0
2019-03-15 15:30:00,59.26,59.31,59.03,59.3,284232.0,59.26,59.31,59.03,59.3,284232.0
2019-03-18 09:30:00,59.55,60.0,59.55,59.77,73869.0,59.55,60.0,59.55,59.77,73869.0
2019-03-18 10:00:00,59.74,59.86,59.64,59.71,40366.0,59.74,59.86,59.64,59.71,40366.0
2019-03-18 10:30:00,59.71,59.96,59.68,59.87,43082.0,59.71,59.96,59.68,59.87,43082.0
2019-03-18 11:00:00,59.88,59.98,59.58,59.65,174371.0,59.88,59.98,59.58,59.65,174371.0
2019-03-18 11:30:00,59.64,59.71,59.55,59.55,54128.0,59.64,59.71,59.55,59.55,54128.0
2019-03-18 12:00:00,59.56,59.62,59.51,59.57,30500.0,59.56,59.62,59.51,59.57,30500.0
2019-03-18 12:30:00,59.56,59.76,59.53,59.72,23675.0,59.56,59.76,59.53,59.72,23675.0
2019-03-18 13:00:00,59.73,59.81,59.72,59.77,27069.0,59.73,59.81,59.72,59.77,27069.0
2019-03-18 13:30:00,59.77,59.86,59.72,59.75,30231.0,59.77,59.86,59.72,59.75,30231.0
2019-03-18 14:00:00,59.75,59.79,59.52,59.66,63467.0,59.75,59.79,59.52,59.66,63467.0
2019-03-18 14:30:00,59.65,59.7,59.57,59.66,43547.0,59.65,59.7,59.57,59.66,43547.0
2019-03-18 15:00:00,59.67,59.7,59.6,59.62,44126.0,59.67,59.7,59.6,59.62,44126.0
2019-03-18 15:30:00,59.62,59.88,59.61,59.79,183332.0,59.62,59.88,59.61,59.79,183332.0
2019-03-19 09:30:00,60.0,60.29,59.96,60.26,39128.0,60.0,60.29,59.96,60.26,39128.0
2019-03-19 10:00:00,60.28,60.39,60.16,60.16,25460.0,60.28,60.39,60.16,60.16,25460.0
2019-03-19 10:30:00,60.15,60.41,60.12,60.41,46109.0,60.15,60.41,60.12,60.41,46109.0
2019-03-19 11:00:00,60.42,60.61,60.4,60.6,28992.0,60.42,60.61,60.4,60.6,28992.0
2019-03-19 11:30:00,60.58,60.81,60.53,60.8,35934.0,60.58,60.81,60.53,60.8,35934.0
2019-03-19 12:00:00,60.8,60.87,60.73,60.77,49948.0,60.8,60.87,60.73,60.77,49948.0
2019-03-19 12:30:00,60.75,60.82,60.49,60.7,55889.0,60.75,60.82,60.49,60.7,55889.0
2019-03-19 13:00:00,60.67,60.74,60.61,60.72,31614.0,60.67,60.74,60.61,60.72,31614.0
2019-03-19 13:30:00,60.71,60.76,60.44,60.49,60236.0,60.71,60.76,60.44,60.49,60236.0
2019-03-19 14:00:00,60.49,60.56,60.37,60.55,56297.0,60.49,60.56,60.37,60.55,56297.0
2019-03-19 14:30:00,60.54,60.59,60.38,60.39,38067.0,60.54,60.59,60.38,60.39,38067.0
2019-03-19 15:00:00,60.39,60.47,60.26,60.31,49980.0,60.39,60.47,60.26,60.31,49980.0
2019-03-19 15:30:00,60.32,60.51,60.25,60.51,147349.0,60.32,60.51,60.25,60.51,147349.0
2019-03-20 09:30:00,60.38,60.48,59.94,59.95,41376.0,60.38,60.48,59.94,59.95,41376.0
2019-03-20 10:00:00,59.96,60.04,59.67,60.0,36046.0,59.96,60.04,59.67,60.0,36046.0
2019-03-20 10:30:00,60.0,60.05,59.75,59.89,34640.0,60.0,60.05,59.75,59.89,34640.0
2019-03-20 11:00:00,59.91,60.09,59.88,59.97,22064.0,59.91,60.09,59.88,59.97,22064.0
2019-03-20 11:30:00,59.96,59.97,59.74,59.74,33403.0,59.96,59.97,59.74,59.74,33403.0
2019-03-20 12:00:00,59.77,59.87,59.71,59.86,19334.0,59.77,59.87,59.71,59.86,19334.0
2019-03-20 12:30:00,59.84,59.89,59.71,59.89,15992.0,59.84,59.89,59.71,59.89,15992.0
2019-03-20 13:00:00,59.86,60.0,59.85,60.0,15589.0,59.86,60.0,59.85,60.0,15589.0
2019-03-20 13:30:00,59.98,60.06,59.92,60.06,21048.0,59.98,60.06,59.92,60.06,21048.0
2019-03-20 14:00:00,60.07,60.49,60.07,60.46,40125.0,60.07,60.49,60.07,60.46,40125.0
2019-03-20 14:30:00,60.48,60.68,60.4,60.49,35698.0,60.48,60.68,60.4,60.49,35698.0
2019-03-20 15:00:00,60.53,60.6,60.3,60.39,39166.0,60.53,60.6,60.3,60.39,39166.0
2019-03-20 15:30:00,60.38,60.38,60.08,60.13,147979.0,60.38,60.38,60.08,60.13,147979.0
2019-03-21 09:30:00,59.85,60.43,59.66,60.32,28727.0,59.85,60.43,59.66,60.32,28727.0
2019-03-21 10:00:00,60.3,60.7,60.25,60.68,44127.0,60.3,60.7,60.25,60.68,44127.0
2019-03-21 10:30:00,60.67,61.06,60.64,61.03,40161.0,60.67,61.06,60.64,61.03,40161.0
2019-03-21 11:00:00,61.05,61.25,60.99,60.99,43990.0,61.05,61.25,60.99,60.99,43990.0
2019-03-21 11:30:00,60.98,61.15,60.87,61.05,88846.0,60.98,61.15,60.87,61.05,88846.0
2019-03-21 12:00:00,61.05,61.23,61.04,61.13,23767.0,61.05,61.23,61.04,61.13,23767.0
2019-03-21 12:30:00,61.11,61.27,61.09,61.25,32625.0,61.11,61.27,61.09,61.25,32625.0
2019-03-21 13:00:00,61.27,61.34,61.24,61.34,29754.0,61.27,61.34,61.24,61.34,29754.0
2019-03-21 13:30:00,61.35,61.41,61.22,61.32,42119.0,61.35,61.41,61.22,61.32,42119.0
2019-03-21 14:00:00,61.32,61.36,61.27,61.34,36840.0,61.32,61.36,61.27,61.34,36840.0
2019-03-21 14:30:00,61.33,61.42,61.29,61.3,49467.0,61.33,61.42,61.29,61.3,49467.0
2019-03-21 15:00:00,61.29,61.43,61.1,61.17,74954.0,61.29,61.43,61.1,61.17,74954.0
2019-03-21 15:30:00,61.16,61.36,61.14,61.23,132817.0,61.16,61.36,61.14,61.23,132817.0
2019-03-22 09:30:00,61.0,61.05,60.71,60.8,45639.0,61.0,61.05,60.71,60.8,45639.0
2019-03-22 10:00:00,60.77,60.96,60.63,60.69,40583.0,60.77,60.96,60.63,60.69,40583.0
2019-03-22 10:30:00,60.74,60.91,60.59,60.6,30342.0,60.74,60.91,60.59,60.6,30342.0
2019-03-22 11:00:00,60.63,60.68,60.35,60.41,27948.0,60.63,60.68,60.35,60.41,27948.0
2019-03-22 11:30:00,60.4,60.44,60.02,60.02,27411.0,60.4,60.44,60.02,60.02,27411.0
2019-03-22 12:00:00,60.04,60.14,59.99,60.01,36830.0,60.04,60.14,59.99,60.01,36830.0
2019-03-22 12:30:00,60.01,60.05,59.77,59.98,102102.0,60.01,60.05,59.77,59.98,102102.0
2019-03-22 13:00:00,60.0,60.13,59.92,60.01,53954.0,60.0,60.13,59.92,60.01,53954.0
2019-03-22 13:30:00,60.0,60.09,59.84,59.85,53410.0,60.0,60.09,59.84,59.85,53410.0
2019-03-22 14:00:00,59.84,60.14,59.83,60.06,54610.0,59.84,60.14,59.83,60.06,54610.0
2019-03-22 14:30:00,60.07,60.26,59.97,60.23,54473.0,60.07,60.26,59.97,60.23,54473.0
2019-03-22 15:00:00,60.22,60.24,59.9,59.91,94675.0,60.22,60.24,59.9,59.91,94675.0
2019-03-22 15:30:00,59.91,59.96,59.75,59.8,203823.0,59.91,59.96,59.75,59.8,203823.0
2019-03-25 09:30:00,59.86,60.0,58.78,58.84,78407.0,59.86,60.0,58.78,58.84,78407.0
2019-03-25 10:00:00,58.83,58.92,58.65,58.88,72611.0,58.83,58.92,58.65,58.88,72611.0
2019-03-25 10:30:00,58.89,59.13,58.71,59.01,46200.0,58.89,59.13,58.71,59.01,46200.0
2019-03-25 11:00:00,59.02,59.43,58.99,59.41,47153.0,59.02,59.43,58.99,59.41,47153.0
2019-03-25 11:30:00,59.41,59.41,58.96,58.96,27560.0,59.41,59.41,58.96,58.96,27560.0
2019-03-25 12:00:00,58.98,59.03,58.83,58.96,77275.0,58.98,59.03,58.83,58.96,77275.0
2019-03-25 12:30:00,58.97,58.99,58.69,58.86,25050.0,58.97,58.99,58.69,58.86,25050.0
2019-03-25 13:00:00,58.88,59.1,58.81,58.86,32198.0,58.88,59.1,58.81,58.86,32198.0
2019-03-25 13:30:00,58.84,58.96,58.65,58.65,34290.0,58.84,58.96,58.65,58.65,34290.0
2019-03-25 14:00:00,58.64,58.78,58.64,58.7,34210.0,58.64,58.78,58.64,58.7,34210.0
2019-03-25 14:30:00,58.72,58.99,58.72,58.95,32489.0,58.72,58.99,58.72,58.95,32489.0
2019-03-25 15:00:00,58.96,59.11,58.87,59.04,51731.0,58.96,59.11,58.87,59.04,51731.0
2019-03-25 15:30:00,59.03,59.05,58.78,58.87,149114.0,59.03,59.05,58.78,58.87,149114.0
2019-03-26 09:30:00,59.1,59.62,58.31,59.46,69767.0,59.1,59.62,58.31,59.46,69767.0
2019-03-26 10:00:00,59.46,59.61,59.35,59.52,30485.0,59.46,59.61,59.35,59.52,30485.0
2019-03-26 10:30:00,59.51,59.55,59.31,59.53,58633.0,59.51,59.55,59.31,59.53,58633.0
2019-03-26 11:00:00,59.51,59.56,59.12,59.31,66877.0,59.51,59.56,59.12,59.31,66877.0
2019-03-26 11:30:00,59.32,59.33,58.99,59.04,36378.0,59.32,59.33,58.99,59.04,36378.0
2019-03-26 12:00:00,59.04,59.13,58.88,58.89,49480.0,59.04,59.13,58.88,58.89,49480.0
2019-03-26 12:30:00,58.88,58.94,58.8,58.85,35894.0,58.88,58.94,58.8,58.85,35894.0
2019-03-26 13:00:00,58.84,59.03,58.83,58.94,23684.0,58.84,59.03,58.83,58.94,23684.0
2019-03-26 13:30:00,58.94,58.96,58.77,58.88,32901.0,58.94,58.96,58.77,58.88,32901.0
2019-03-26 14:00:00,58.88,58.98,58.86,58.91,36767.0,58.88,58.98,58.86,58.91,36767.0
2019-03-26 14:30:00,58.89,59.05,58.84,59.04,37151.0,58.89,59.05,58.84,59.04,37151.0
2019-03-26 15:00:00,59.03,59.14,58.96,59.11,74926.0,59.03,59.14,58.96,59.11,74926.0
2019-03-26 15:30:00,59.1,59.39,59.09,59.32,179171.0,59.1,59.39,59.09,59.32,179171.0
2019-03-27 09:30:00,59.2,59.63,58.94,59.48,59907.0,59.2,59.63,58.94,59.48,59907.0
2019-03-27 10:00:00,59.48,59.76,59.4,59.67,45090.0,59.48,59.76,59.4,59.67,45090.0
2019-03-27 10:30:00,59.69,59.72,59.25,59.32,42416.0,59.69,59.72,59.25,59.32,42416.0
2019-03-27 11:00:00,59.34,59.34,58.78,58.78,48022.0,59.34,59.34,58.78,58.78,48022.0
2019-03-27 11:30:00,58.78,58.88,58.6,58.69,48046.0,58.78,58.88,58.6,58.69,48046.0
2019-03-27 12:00:00,58.69,58.86,58.62,58.84,40757.0,58.69,58.86,58.62,58.84,40757.0
2019-03-27 12:30:00,58.82,58.94,58.81,58.84,28904.0,58.82,58.94,58.81,58.84,28904.0
2019-03-27 13:00:00,58.84,59.03,58.71,58.95,34988.0,58.84,59.03,58.71,58.95,34988.0
2019-03-27 13:30:00,58.96,58.97,58.76,58.9,51317.0,58.96,58.97,58.76,58.9,51317.0
2019-03-27 14:00:00,58.9,58.9,58.67,58.7,49689.0,58.9,58.9,58.67,58.7,49689.0
2019-03-27 14:30:00,58.7,58.79,58.6,58.72,64826.0,58.7,58.79,58.6,58.72,64826.0
2019-03-27 15:00:00,58.74,58.78,58.62,58.76,86451.0,58.74,58.78,58.62,58.76,86451.0
2019-03-27 15:30:00,58.76,58.89,58.74,58.79,166660.0,58.76,58.89,58.74,58.79,166660.0
2019-03-28 09:30:00,58.81,59.54,58.78,59.3,44110.0,58.81,59.54,58.78,59.3,44110.0
2019-03-28 10:00:00,59.3,59.48,59.29,59.32,45185.0,59.3,59.48,59.29,59.32,45185.0
2019-03-28 10:30:00,59.32,59.41,59.12,59.12,70065.0,59.32,59.41,59.12,59.12,70065.0
2019-03-28 11:00:00,59.13,59.18,58.9,58.91,38390.0,59.13,59.18,58.9,58.91,38390.0
2019-03-28 11:30:00,58.88,59.07,58.87,59.04,38192.0,58.88,59.07,58.87,59.04,38192.0
2019-03-28 12:00:00,59.03,59.03,58.69,58.83,48605.0,59.03,59.03,58.69,58.83,48605.0
2019-03-28 12:30:00,58.84,58.96,58.83,58.93,23378.0,58.84,58.96,58.83,58.93,23378.0
2019-03-28 13:00:00,58.92,59.08,58.92,59.04,23494.0,58.92,59.08,58.92,59.04,23494.0
2019-03-28 13:30:00,59.02,59.09,58.9,58.98,52805.0,59.02,59.09,58.9,58.98,52805.0
2019-03-28 14:00:00,58.98,59.01,58.84,58.98,56473.0,58.98,59.01,58.84,58.98,56473.0
2019-03-28 14:30:00,58.97,58.97,58.73,58.8,38433.0,58.97,58.97,58.73,58.8,38433.0
2019-03-28 15:00:00,58.8,58.91,58.77,58.87,38081.0,58.8,58.91,58.77,58.87,38081.0
2019-03-28 15:30:00,58.87,58.92,58.79,58.88,114260.0,58.87,58.92,58.79,58.88,114260.0
2019-03-29 09:30:00,59.3,59.85,59.21,59.56,52870.0,59.3,59.85,59.21,59.56,52870.0
2019-03-29 10:00:00,59.57,59.76,59.53,59.65,33640.0,59.57,59.76,59.53,59.65,33640.0
2019-03-29 10:30:00,59.63,59.76,59.54,59.6,48658.0,59.63,59.76,59.54,59.6,48658.0
2019-03-29 11:00:00,59.62,59.7,59.42,59.47,40534.0,59.62,59.7,59.42,59.47,40534.0
2019-03-29 11:30:00,59.48,59.57,59.38,59.49,35543.0,59.48,59.57,59.38,59.49,35543.0
2019-03-29 12:00:00,59.51,59.67,59.37,59.65,46528.0,59.51,59.67,59.37,59.65,46528.0
2019-03-29 12:30:00,59.65,59.79,59.62,59.71,45658.0,59.65,59.79,59.62,59.71,45658.0
2019-03-29 13:00:00,59.72,59.86,59.68,59.86,34270.0,59.72,59.86,59.68,59.86,34270.0
2019-03-29 13:30:00,59.84,59.9,59.74,59.84,38975.0,59.84,59.9,59.74,59.84,38975.0
2019-03-29 14:00:00,59.85,59.87,59.8,59.85,36132.0,59.85,59.87,59.8,59.85,36132.0
2019-03-29 14:30:00,59.85,60.0,59.76,59.99,57757.0,59.85,60.0,59.76,59.99,57757.0
2019-03-29 15:00:00,59.99,60.07,59.67,59.86,74667.0,59.99,60.07,59.67,59.86,74667.0
2019-03-29 15:30:00,59.89,60.12,59.8,60.11,246251.0,59.89,60.12,59.8,60.11,246251.0
2019-04-01 09:30:00,60.62,60.9,59.94,60.0,92646.0,60.62,60.9,59.94,60.0,92646.0
2019-04-01 10:00:00,60.02,60.32,60.0,60.22,92649.0,60.02,60.32,60.0,60.22,92649.0
2019-04-01 10:30:00,60.23,60.51,60.23,60.51,42143.0,60.23,60.51,60.23,60.51,42143.0
2019-04-01 11:00:00,60.51,60.69,60.49,60.56,37835.0,60.51,60.69,60.49,60.56,37835.0
2019-04-01 11:30:00,60.55,60.61,60.39,60.54,56565.0,60.55,60.61,60.39,60.54,56565.0
2019-04-01 12:00:00,60.54,60.61,60.44,60.58,30559.0,60.54,60.61,60.44,60.58,30559.0
2019-04-01 12:30:00,60.6,60.61,60.5,60.54,30538.0,60.6,60.61,60.5,60.54,30538.0
2019-04-01 13:00:00,60.56,60.67,60.56,60.66,41524.0,60.56,60.67,60.56,60.66,41524.0
2019-04-01 13:30:00,60.66,60.67,60.55,60.66,38579.0,60.66,60.67,60.55,60.66,38579.0
2019-04-01 14:00:00,60.67,60.7,60.55,60.57,54551.0,60.67,60.7,60.55,60.57,54551.0
2019-04-01 14:30:00,60.56,60.67,60.55,60.64,41261.0,60.56,60.67,60.55,60.64,41261.0
2019-04-01 15:00:00,60.63,60.77,60.6,60.77,60005.0,60.63,60.77,60.6,60.77,60005.0
2019-04-01 15:30:00,60.77,61.02,60.76,61.01,299436.0,60.77,61.02,60.76,61.01,299436.0
2019-04-02 09:30:00,60.96,61.21,60.51,61.2,71682.0,60.96,61.21,60.51,61.2,71682.0
2019-04-02 10:00:00,61.15,61.19,60.78,60.9,90973.0,61.15,61.19,60.78,60.9,90973.0
2019-04-02 10:30:00,60.91,61.0,60.6,60.64,67949.0,60.91,61.0,60.6,60.64,67949.0
2019-04-02 11:00:00,60.62,60.74,60.56,60.7,40089.0,60.62,60.74,60.56,60.7,40089.0
2019-04-02 11:30:00,60.69,60.79,60.58,60.76,35843.0,60.69,60.79,60.58,60.76,35843.0
2019-04-02 12:00:00,60.75,60.79,60.66,60.68,29183.0,60.75,60.79,60.66,60.68,29183.0
2019-04-02 12:30:00,60.68,60.75,60.67,60.69,25719.0,60.68,60.75,60.67,60.69,25719.0
2019-04-02 13:00:00,60.66,60.73,60.62,60.69,29254.0,60.66,60.73,60.62,60.69,29254.0
2019-04-02 13:30:00,60.69,60.77,60.64,60.76,38931.0,60.69,60.77,60.64,60.76,38931.0
2019-04-02 14:00:00,60.76,60.97,60.74,60.91,92302.0,60.76,60.97,60.74,60.91,92302.0
2019-04-02 14:30:00,60.9,60.9,60.71,60.74,46999.0,60.9,60.9,60.71,60.74,46999.0
2019-04-02 15:00:00,60.74,60.77,60.57,60.64,74224.0,60.74,60.77,60.57,60.64,74224.0
2019-04-02 15:30:00,60.65,60.83,60.61,60.68,169444.0,60.65,60.83,60.61,60.68,169444.0
2019-04-03 09:30:00,60.95,61.07,60.46,60.91,137353.0,60.95,61.07,60.46,60.91,137353.0
2019-04-03 10:00:00,60.9,60.94,60.55,60.55,91605.0,60.9,60.94,60.55,60.55,91605.0
2019-04-03 10:30:00,60.55,60.74,60.45,60.67,99724.0,60.55,60.74,60.45,60.67,99724.0
2019-04-03 11:00:00,60.68,60.92,60.56,60.58,72176.0,60.68,60.92,60.56,60.58,72176.0
2019-04-03 11:30:00,60.55,60.56,60.24,60.26,38918.0,60.55,60.56,60.24,60.26,38918.0
2019-04-03 12:00:00,60.26,60.4,60.15,60.22,51132.0,60.26,60.4,60.15,60.22,51132.0
2019-04-03 12:30:00,60.22,60.28,60.14,60.14,56645.0,60.22,60.28,60.14,60.14,56645.0
2019-04-03 13:00:00,60.15,60.39,60.15,60.37,35586.0,60.15,60.39,60.15,60.37,35586.0
2019-04-03 13:30:00,60.37,60.37,60.15,60.15,34631.0,60.37,60.37,60.15,60.15,34631.0
2019-04-03 14:00:00,60.14,60.29,60.08,60.25,42758.0,60.14,60.29,60.08,60.25,42758.0
2019-04-03 14:30:00,60.24,60.42,60.23,60.4,52445.0,60.24,60.42,60.23,60.4,52445.0
2019-04-03 15:00:00,60.39,60.57,60.37,60.57,123935.0,60.39,60.57,60.37,60.57,123935.0
2019-04-03 15:30:00,60.57,60.7,60.51,60.55,159717.0,60.57,60.7,60.51,60.55,159717.0
2019-04-04 09:30:00,60.61,60.77,60.44,60.77,47712.0,60.61,60.77,60.44,60.77,47712.0
2019-04-04 10:00:00,60.77,60.83,60.6,60.68,28279.0,60.77,60.83,60.6,60.68,28279.0
2019-04-04 10:30:00,60.67,60.67,60.48,60.64,39159.0,60.67,60.67,60.48,60.64,39159.0
2019-04-04 11:00:00,60.64,60.75,60.45,60.57,49843.0,60.64,60.75,60.45,60.57,49843.0
2019-04-04 11:30:00,60.57,60.57,60.45,60.45,41971.0,60.57,60.57,60.45,60.45,41971.0
2019-04-04 12:00:00,60.45,60.47,60.31,60.43,71086.0,60.45,60.47,60.31,60.43,71086.0
2019-04-04 12:30:00,60.42,60.82,60.42,60.8,56073.0,60.42,60.82,60.42,60.8,56073.0
2019-04-04 13:00:00,60.82,61.06,60.8,61.0,52199.0,60.82,61.06,60.8,61.0,52199.0
2019-04-04 13:30:00,61.0,61.12,61.0,61.03,41276.0,61.0,61.12,61.0,61.03,41276.0
2019-04-04 14:00:00,61.03,61.21,60.99,61.18,87180.0,61.03,61.21,60.99,61.18,87180.0
2019-04-04 14:30:00,61.18,61.56,61.16,61.4,216641.0,61.18,61.56,61.16,61.4,216641.0
2019-04-04 15:00:00,61.39,61.44,61.15,61.4,195078.0,61.39,61.44,61.15,61.4,195078.0
2019-04-04 15:30:00,61.41,61.52,61.29,61.36,343350.0,61.41,61.52,61.29,61.36,343350.0
2019-04-05 09:30:00,61.61,62.44,61.39,62.42,94029.0,61.61,62.44,61.39,62.42,94029.0
2019-04-05 10:00:00,62.41,62.89,62.35,62.44,148559.0,62.41,62.89,62.35,62.44,148559.0
2019-04-05 10:30:00,62.48,62.95,62.48,62.83,119795.0,62.48,62.95,62.48,62.83,119795.0
2019-04-05 11:00:00,62.84,63.02,62.65,62.73,129077.0,62.84,63.02,62.65,62.73,129077.0
2019-04-05 11:30:00,62.72,62.86,62.63,62.76,73300.0,62.72,62.86,62.63,62.76,73300.0
2019-04-05 12:00:00,62.75,62.76,62.45,62.55,79799.0,62.75,62.76,62.45,62.55,79799.0
2019-04-05 12:30:00,62.52,62.89,62.52,62.87,101916.0,62.52,62.89,62.52,62.87,101916.0
2019-04-05 13:00:00,62.87,62.99,62.84,62.84,42656.0,62.87,62.99,62.84,62.84,42656.0
2019-04-05 13:30:00,62.84,62.9,62.76,62.8,29536.0,62.84,62.9,62.76,62.8,29536.0
2019-04-05 14:00:00,62.79,62.89,62.7,62.75,59229.0,62.79,62.89,62.7,62.75,59229.0
2019-04-05 14:30:00,62.73,62.77,62.66,62.73,149281.0,62.73,62.77,62.66,62.73,149281.0
2019-04-05 15:00:00,62.73,62.82,62.67,62.8,120539.0,62.73,62.82,62.67,62.8,120539.0
2019-04-05 15:30:00,62.8,62.84,62.64,62.73,237570.0,62.8,62.84,62.64,62.73,237570.0
2019-04-08 09:30:00,62.65,63.0,60.87,61.43,234753.0,62.65,63.0,60.87,61.43,234753.0
2019-04-08 10:00:00,61.49,61.61,61.37,61.51,141434.0,61.49,61.61,61.37,61.51,141434.0
2019-04-08 10:30:00,61.55,61.71,61.31,61.41,113019.0,61.55,61.71,61.31,61.41,113019.0
2019-04-08 11:00:00,61.4,61.5,61.2,61.2,73017.0,61.4,61.5,61.2,61.2,73017.0
2019-04-08 11:30:00,61.19,61.4,61.13,61.32,111068.0,61.19,61.4,61.13,61.32,111068.0
2019-04-08 12:00:00,61.33,61.33,60.98,61.02,92441.0,61.33,61.33,60.98,61.02,92441.0
2019-04-08 12:30:00,61.02,61.04,60.87,60.87,56254.0,61.02,61.04,60.87,60.87,56254.0
2019-04-08 13:00:00,60.87,61.06,60.86,61.05,23198.0,60.87,61.06,60.86,61.05,23198.0
2019-04-08 13:30:00,61.06,61.33,61.05,61.27,65015.0,61.06,61.33,61.05,61.27,65015.0
2019-04-08 14:00:00,61.23,61.47,61.2,61.41,34446.0,61.23,61.47,61.2,61.41,34446.0
2019-04-08 14:30:00,61.42,61.68,61.4,61.59,44093.0,61.42,61.68,61.4,61.59,44093.0
2019-04-08 15:00:00,61.58,61.61,61.5,61.61,50656.0,61.58,61.61,61.5,61.61,50656.0
2019-04-08 15:30:00,61.61,61.73,61.5,61.63,191611.0,61.61,61.73,61.5,61.63,191611.0
2019-04-09 09:30:00,61.54,61.85,61.42,61.58,44576.0,61.54,61.85,61.42,61.58,44576.0
2019-04-09 10:00:00,61.61,61.66,61.48,61.59,34265.0,61.61,61.66,61.48,61.59,34265.0
2019-04-09 10:30:00,61.58,61.81,61.54,61.81,26208.0,61.58,61.81,61.54,61.81,26208.0
2019-04-09 11:00:00,61.82,61.85,61.67,61.81,16152.0,61.82,61.85,61.67,61.81,16152.0
2019-04-09 11:30:00,61.81,61.85,61.69,61.71,41201.0,61.81,61.85,61.69,61.71,41201.0
2019-04-09 12:00:00,61.7,61.89,61.67,61.86,35358.0,61.7,61.89,61.67,61.86,35358.0
2019-04-09 12:30:00,61.88,61.88,61.71,61.75,51422.0,61.88,61.88,61.71,61.75,51422.0
2019-04-09 13:00:00,61.75,61.8,61.71,61.78,19815.0,61.75,61.8,61.71,61.78,19815.0
2019-04-09 13:30:00,61.79,61.96,61.77,61.94,29899.0,61.79,61.96,61.77,61.94,29899.0
2019-04-09 14:00:00,61.94,61.96,61.8,61.8,29194.0,61.94,61.96,61.8,61.8,29194.0
2019-04-09 14:30:00,61.81,61.95,61.76,61.88,38557.0,61.81,61.95,61.76,61.88,38557.0
2019-04-09 15:00:00,61.94,61.98,61.85,61.95,77253.0,61.94,61.98,61.85,61.95,77253.0
2019-04-09 15:30:00,61.94,62.02,61.84,62.01,230502.0,61.94,62.02,61.84,62.01,230502.0
2019-04-10 09:30:00,62.01,62.16,61.75,62.03,55190.0,62.01,62.16,61.75,62.03,55190.0
2019-04-10 10:00:00,62.02,62.07,61.82,61.84,70515.0,62.02,62.07,61.82,61.84,70515.0
2019-04-10 10:30:00,61.84,61.91,61.79,61.82,50387.0,61.84,61.91,61.79,61.82,50387.0
2019-04-10 11:00:00,61.84,61.96,61.75,61.78,49207.0,61.84,61.96,61.75,61.78,49207.0
2019-04-10 11:30:00,61.79,61.85,61.61,61.63,21757.0,61.79,61.85,61.61,61.63,21757.0
2019-04-10 12:00:00,61.65,61.77,61.53,61.75,34818.0,61.65,61.77,61.53,61.75,34818.0
2019-04-10 12:30:00,61.76,61.76,61.59,61.6,31825.0,61.76,61.76,61.59,61.6,31825.0
2019-04-10 13:00:00,61.6,61.74,61.58,61.68,30475.0,61.6,61.74,61.58,61.68,30475.0
2019-04-10 13:30:00,61.68,61.78,61.68,61.77,33468.0,61.68,61.78,61.68,61.77,33468.0
2019-04-10 14:00:00,61.78,61.83,61.61,61.64,65438.0,61.78,61.83,61.61,61.64,65438.0
2019-04-10 14:30:00,61.64,61.71,61.51,61.7,34886.0,61.64,61.71,61.51,61.7,34886.0
2019-04-10 15:00:00,61.71,61.83,61.62,61.63,45813.0,61.71,61.83,61.62,61.63,45813.0
2019-04-10 15:30:00,61.63,61.86,61.62,61.84,155209.0,61.63,61.86,61.62,61.84,155209.0
2019-04-11 09:30:00,61.93,62.01,61.51,61.67,62092.0,61.93,62.01,61.51,61.67,62092.0
2019-04-11 10:00:00,61.67,61.69,61.38,61.42,89811.0,61.67,61.69,61.38,61.42,89811.0
2019-04-11 10:30:00,61.41,61.41,61.09,61.11,146147.0,61.41,61.41,61.09,61.11,146147.0
2019-04-11 11:00:00,61.11,61.23,61.0,61.0,51728.0,61.11,61.23,61.0,61.0,51728.0
2019-04-11 11:30:00,61.01,61.07,60.77,60.79,59839.0,61.01,61.07,60.77,60.79,59839.0
2019-04-11 12:00:00,60.8,60.83,60.67,60.82,86197.0,60.8,60.83,60.67,60.82,86197.0
2019-04-11 12:30:00,60.82,60.82,60.63,60.68,32410.0,60.82,60.82,60.63,60.68,32410.0
2019-04-11 13:00:00,60.68,60.84,60.61,60.63,34281.0,60.68,60.84,60.61,60.63,34281.0
2019-04-11 13:30:00,60.65,60.7,60.59,60.61,33511.0,60.65,60.7,60.59,60.61,33511.0
2019-04-11 14:00:00,60.61,60.69,60.56,60.63,107191.0,60.61,60.69,60.56,60.63,107191.0
2019-04-11 14:30:00,60.63,60.77,60.57,60.67,62288.0,60.63,60.77,60.57,60.67,62288.0
2019-04-11 15:00:00,60.68,60.73,60.67,60.7,29119.0,60.68,60.73,60.67,60.7,29119.0
2019-04-11 15:30:00,60.69,61.04,60.69,60.92,199186.0,60.69,61.04,60.69,60.92,199186.0
2019-04-12 09:30:00,61.37,61.93,60.51,61.93,54828.0,61.37,61.93,60.51,61.93,54828.0
2019-04-12 10:00:00,61.93,62.0,61.64,61.81,56812.0,61.93,62.0,61.64,61.81,56812.0
2019-04-12 10:30:00,61.86,61.95,61.69,61.89,59446.0,61.86,61.95,61.69,61.89,59446.0
2019-04-12 11:00:00,61.89,62.07,61.74,61.98,162082.0,61.89,62.07,61.74,61.98,162082.0
2019-04-12 11:30:00,61.97,61.98,61.72,61.86,79586.0,61.97,61.98,61.72,61.86,79586.0
2019-04-12 12:00:00,61.88,62.01,61.81,62.01,30266.0,61.88,62.01,61.81,62.01,30266.0
2019-04-12 12:30:00,61.99,62.11,61.93,62.09,66676.0,61.99,62.11,61.93,62.09,66676.0
2019-04-12 13:00:00,62.09,62.09,61.92,61.94,30723.0,62.09,62.09,61.92,61.94,30723.0
2019-04-12 13:30:00,61.94,61.94,61.78,61.81,23618.0,61.94,61.94,61.78,61.81,23618.0
2019-04-12 14:00:00,61.82,61.98,61.8,61.91,38925.0,61.82,61.98,61.8,61.91,38925.0
2019-04-12 14:30:00,61.91,61.96,61.76,61.77,36158.0,61.91,61.96,61.76,61.77,36158.0
2019-04-12 15:00:00,61.76,61.85,61.73,61.84,54433.0,61.76,61.85,61.73,61.84,54433.0
2019-04-12 15:30:00,61.84,61.94,61.71,61.78,179941.0,61.84,61.94,61.71,61.78,179941.0
2019-04-15 09:30:00,61.97,62.06,61.37,61.58,59282.0,61.97,62.06,61.37,61.58,59282.0
2019-04-15 10:00:00,61.6,62.09,61.6,62.07,37068.0,61.6,62.09,61.6,62.07,37068.0
2019-04-15 10:30:00,62.07,62.2,61.89,62.2,97025.0,62.07,62.2,61.89,62.2,97025.0
2019-04-15 11:00:00,62.24,62.34,62.11,62.31,87092.0,62.24,62.34,62.11,62.31,87092.0
2019-04-15 11:30:00,62.26,62.26,62.03,62.05,17757.0,62.26,62.26,62.03,62.05,17757.0
2019-04-15 12:00:00,62.03,62.03,61.9,61.95,11711.0,62.03,62.03,61.9,61.95,11711.0
2019-04-15 12:30:00,61.98,62.02,61.94,61.96,17196.0,61.98,62.02,61.94,61.96,17196.0
2019-04-15 13:00:00,61.97,62.14,61.96,62.14,18913.0,61.97,62.14,61.96,62.14,18913.0
2019-04-15 13:30:00,62.16,62.17,62.05,62.05,21948.0,62.16,62.17,62.05,62.05,21948.0
2019-04-15 14:00:00,62.04,62.04,61.7,61.78,59206.0,62.04,62.04,61.7,61.78,59206.0
2019-04-15 14:30:00,61.79,61.84,61.72,61.81,45267.0,61.79,61.84,61.72,61.81,45267.0
2019-04-15 15:00:00,61.82,61.92,61.79,61.79,53818.0,61.82,61.92,61.79,61.79,53818.0
2019-04-15 15:30:00,61.8,61.92,61.75,61.92,96922.0,61.8,61.92,61.75,61.92,96922.0
2019-04-16 09:30:00,62.14,62.28,61.52,61.6,152591.0,62.14,62.28,61.52,61.6,152591.0
2019-04-16 10:00:00,61.59,61.7,61.49,61.57,61473.0,61.59,61.7,61.49,61.57,61473.0
2019-04-16 10:30:00,61.57,61.89,61.57,61.79,92484.0,61.57,61.89,61.57,61.79,92484.0
2019-04-16 11:00:00,61.78,61.78,61.56,61.62,70309.0,61.78,61.78,61.56,61.62,70309.0
2019-04-16 11:30:00,61.62,61.74,61.58,61.6,48684.0,61.62,61.74,61.58,61.6,48684.0
2019-04-16 12:00:00,61.58,61.67,61.55,61.6,51370.0,61.58,61.67,61.55,61.6,51370.0
2019-04-16 12:30:00,61.6,61.77,61.58,61.75,52121.0,61.6,61.77,61.58,61.75,52121.0
2019-04-16 13:00:00,61.74,61.94,61.74,61.91,67327.0,61.74,61.94,61.74,61.91,67327.0
2019-04-16 13:30:00,61.9,61.91,61.55,61.61,61988.0,61.9,61.91,61.55,61.61,61988.0
2019-04-16 14:00:00,61.63,61.67,61.41,61.52,72322.0,61.63,61.67,61.41,61.52,72322.0
2019-04-16 14:30:00,61.52,61.57,61.4,61.47,66878.0,61.52,61.57,61.4,61.47,66878.0
2019-04-16 15:00:00,61.47,61.47,61.31,61.33,76343.0,61.47,61.47,61.31,61.33,76343.0
2019-04-16 15:30:00,61.33,61.41,61.2,61.36,216069.0,61.33,61.41,61.2,61.36,216069.0
2019-04-17 09:30:00,61.44,61.44,60.26,60.33,199141.0,61.44,61.44,60.26,60.33,199141.0
2019-04-17 10:00:00,60.32,60.33,59.79,60.16,185925.0,60.32,60.33,59.79,60.16,185925.0
2019-04-17 10:30:00,60.17,60.44,60.02,60.12,171111.0,60.17,60.44,60.02,60.12,171111.0
2019-04-17 11:00:00,60.1,60.28,60.05,60.24,128617.0,60.1,60.28,60.05,60.24,128617.0
2019-04-17 11:30:00,60.24,60.3,60.15,60.19,81409.0,60.24,60.3,60.15,60.19,81409.0
2019-04-17 12:00:00,60.18,60.49,60.13,60.49,76854.0,60.18,60.49,60.13,60.49,76854.0
2019-04-17 12:30:00,60.48,60.63,60.42,60.59,45898.0,60.48,60.63,60.42,60.59,45898.0
2019-04-17 13:00:00,60.55,60.77,60.53,60.6,50143.0,60.55,60.77,60.53,60.6,50143.0
2019-04-17 13:30:00,60.61,60.65,60.43,60.47,54315.0,60.61,60.65,60.43,60.47,54315.0
2019-04-17 14:00:00,60.44,60.54,60.26,60.28,152392.0,60.44,60.54,60.26,60.28,152392.0
2019-04-17 14:30:00,60.28,60.87,60.27,60.71,79048.0,60.28,60.87,60.27,60.71,79048.0
2019-04-17 15:00:00,60.73,60.83,60.69,60.81,107052.0,60.73,60.83,60.69,60.81,107052.0
2019-04-17 15:30:00,60.81,60.91,60.68,60.74,229939.0,60.81,60.91,60.68,60.74,229939.0
2019-04-18 09:30:00,60.73,62.1,60.62,60.68,246962.0,60.73,62.1,60.62,60.68,246962.0
2019-04-18 10:00:00,60.7,60.78,60.23,60.3,100987.0,60.7,60.78,60.23,60.3,100987.0
2019-04-18 10:30:00,60.3,60.73,60.1,60.73,87780.0,60.3,60.73,60.1,60.73,87780.0
2019-04-18 11:00:00,60.73,60.96,60.43,60.45,104053.0,60.73,60.96,60.43,60.45,104053.0
2019-04-18 11:30:00,60.46,60.67,60.38,60.65,128078.0,60.46,60.67,60.38,60.65,128078.0
2019-04-18 12:00:00,60.65,60.95,60.6,60.94,75921.0,60.65,60.95,60.6,60.94,75921.0
2019-04-18 12:30:00,60.96,61.0,60.57,60.57,97028.0,60.96,61.0,60.57,60.57,97028.0
2019-04-18 13:00:00,60.6,60.93,60.52,60.91,60719.0,60.6,60.93,60.52,60.91,60719.0
2019-04-18 13:30:00,60.9,61.5,60.89,61.35,61698.0,60.9,61.5,60.89,61.35,61698.0
2019-04-18 14:00:00,61.32,61.37,61.06,61.08,64736.0,61.32,61.37,61.06,61.08,64736.0
2019-04-18 14:30:00,61.07,61.52,60.88,61.5,94258.0,61.07,61.52,60.88,61.5,94258.0
2019-04-18 15:00:00,61.48,61.62,61.35,61.49,135771.0,61.48,61.62,61.35,61.49,135771.0
2019-04-18 15:30:00,61.48,61.56,61.34,61.48,200968.0,61.48,61.56,61.34,61.48,200968.0
2019-04-22 09:30:00,61.33,62.5,61.24,62.5,81738.0,61.33,62.5,61.24,62.5,81738.0
2019-04-22 10:00:00,62.5,62.69,62.0,62.19,82407.0,62.5,62.69,62.0,62.19,82407.0
2019-04-22 10:30:00,62.21,62.27,61.86,61.88,62749.0,62.21,62.27,61.86,61.88,62749.0
2019-04-22 11:00:00,61.9,61.95,61.68,61.7,50718.0,61.9,61.95,61.68,61.7,50718.0
2019-04-22 11:30:00,61.7,62.11,61.7,62.06,57974.0,61.7,62.11,61.7,62.06,57974.0
2019-04-22 12:00:00,62.04,62.07,61.85,61.97,36842.0,62.04,62.07,61.85,61.97,36842.0
2019-04-22 12:30:00,61.97,62.17,61.84,62.04,40195.0,61.97,62.17,61.84,62.04,40195.0
2019-04-22 13:00:00,62.07,62.07,61.8,61.84,32450.0,62.07,62.07,61.8,61.84,32450.0
2019-04-22 13:30:00,61.83,61.89,61.78,61.8,23183.0,61.83,61.89,61.78,61.8,23183.0
2019-04-22 14:00:00,61.81,61.91,61.73,61.76,48418.0,61.81,61.91,61.73,61.76,48418.0
2019-04-22 14:30:00,61.78,61.79,61.61,61.62,35628.0,61.78,61.79,61.61,61.62,35628.0
2019-04-22 15:00:00,61.61,61.67,61.48,61.48,109331.0,61.61,61.67,61.48,61.48,109331.0
2019-04-22 15:30:00,61.49,61.58,61.36,61.4,177871.0,61.49,61.58,61.36,61.4,177871.0
2019-04-23 09:30:00,61.32,62.32,61.05,62.06,243536.0,61.32,62.32,61.05,62.06,243536.0
2019-04-23 10:00:00,62.07,62.75,62.03,62.71,128905.0,62.07,62.75,62.03,62.71,128905.0
2019-04-23 10:30:00,62.74,63.24,62.74,63.18,99168.0,62.74,63.24,62.74,63.18,99168.0
2019-04-23 11:00:00,63.2,63.44,63.01,63.15,101423.0,63.2,63.44,63.01,63.15,101423.0
2019-04-23 11:30:00,63.13,63.18,62.91,63.01,54697.0,63.13,63.18,62.91,63.01,54697.0
2019-04-23 12:00:00,63.02,63.14,62.93,63.12,42280.0,63.02,63.14,62.93,63.12,42280.0
2019-04-23 12:30:00,63.09,63.16,63.04,63.14,24263.0,63.09,63.16,63.04,63.14,24263.0
2019-04-23 13:00:00,63.15,63.3,63.14,63.24,40830.0,63.15,63.3,63.14,63.24,40830.0
2019-04-23 13:30:00,63.24,63.39,63.24,63.26,34840.0,63.24,63.39,63.24,63.26,34840.0
2019-04-23 14:00:00,63.28,63.45,63.26,63.39,39112.0,63.28,63.45,63.26,63.39,39112.0
2019-04-23 14:30:00,63.39,63.4,63.06,63.08,46265.0,63.39,63.4,63.06,63.08,46265.0
2019-04-23 15:00:00,63.08,63.32,62.92,63.27,103825.0,63.08,63.32,62.92,63.27,103825.0
2019-04-23 15:30:00,63.28,63.32,63.17,63.25,156806.0,63.28,63.32,63.17,63.25,156806.0
2019-04-24 09:30:00,63.2,63.51,63.03,63.23,68737.0,63.2,63.51,63.03,63.23,68737.0
2019-04-24 10:00:00,63.22,63.51,63.19,63.51,29929.0,63.22,63.51,63.19,63.51,29929.0
2019-04-24 10:30:00,63.51,63.59,63.39,63.52,29309.0,63.51,63.59,63.39,63.52,29309.0
2019-04-24 11:00:00,63.53,63.89,63.44,63.81,53512.0,63.53,63.89,63.44,63.81,53512.0
2019-04-24 11:30:00,63.8,64.31,63.8,64.16,62758.0,63.8,64.31,63.8,64.16,62758.0
2019-04-24 12:00:00,64.16,64.51,64.14,64.51,69783.0,64.16,64.51,64.14,64.51,69783.0
2019-04-24 12:30:00,64.5,64.52,64.13,64.19,60021.0,64.5,64.52,64.13,64.19,60021.0
2019-04-24 13:00:00,64.18,64.21,64.03,64.17,43969.0,64.18,64.21,64.03,64.17,43969.0
2019-04-24 13:30:00,64.19,64.56,64.19,64.56,46502.0,64.19,64.56,64.19,64.56,46502.0
2019-04-24 14:00:00,64.51,64.51,64.13,64.13,37518.0,64.51,64.51,64.13,64.13,37518.0
2019-04-24 14:30:00,64.14,64.28,64.09,64.26,38143.0,64.14,64.28,64.09,64.26,38143.0
2019-04-24 15:00:00,64.26,64.32,64.23,64.29,55011.0,64.26,64.32,64.23,64.29,55011.0
2019-04-24 15:30:00,64.28,64.29,64.1,64.18,139555.0,64.28,64.29,64.1,64.18,139555.0
2019-04-25 09:30:00,63.78,63.95,62.94,63.73,80691.0,63.78,63.95,62.94,63.73,80691.0
2019-04-25 10:00:00,63.78,63.8,63.14,63.29,62426.0,63.78,63.8,63.14,63.29,62426.0
2019-04-25 10:30:00,63.26,63.6,63.19,63.6,39152.0,63.26,63.6,63.19,63.6,39152.0
2019-04-25 11:00:00,63.6,63.95,63.59,63.83,31486.0,63.6,63.95,63.59,63.83,31486.0
2019-04-25 11:30:00,63.86,64.12,63.8,63.82,40723.0,63.86,64.12,63.8,63.82,40723.0
2019-04-25 12:00:00,63.81,63.87,63.63,63.64,30391.0,63.81,63.87,63.63,63.64,30391.0
2019-04-25 12:30:00,63.63,63.84,63.52,63.83,142895.0,63.63,63.84,63.52,63.83,142895.0
2019-04-25 13:00:00,63.83,63.83,63.7,63.8,17663.0,63.83,63.83,63.7,63.8,17663.0
2019-04-25 13:30:00,63.8,63.88,63.66,63.72,28159.0,63.8,63.88,63.66,63.72,28159.0
2019-04-25 14:00:00,63.7,63.87,63.7,63.85,42867.0,63.7,63.87,63.7,63.85,42867.0
2019-04-25 14:30:00,63.85,63.99,63.82,63.85,45717.0,63.85,63.99,63.82,63.85,45717.0
2019-04-25 15:00:00,63.84,63.87,63.75,63.85,52940.0,63.84,63.87,63.75,63.85,52940.0
2019-04-25 15:30:00,63.85,64.0,63.78,63.88,176098.0,63.85,64.0,63.78,63.88,176098.0
2019-04-26 09:30:00,64.07,64.75,64.07,64.3,48587.0,64.07,64.75,64.07,64.3,48587.0
2019-04-26 10:00:00,64.41,64.5,64.09,64.36,27381.0,64.41,64.5,64.09,64.36,27381.0
2019-04-26 10:30:00,64.38,64.44,64.2,64.21,18952.0,64.38,64.44,64.2,64.21,18952.0
2019-04-26 11:00:00,64.25,64.28,64.05,64.18,28022.0,64.25,64.28,64.05,64.18,28022.0
2019-04-26 11:30:00,64.17,64.33,64.12,64.23,44439.0,64.17,64.33,64.12,64.23,44439.0
2019-04-26 12:00:00,64.23,64.32,64.13,64.27,30728.0,64.23,64.32,64.13,64.27,30728.0
2019-04-26 12:30:00,64.26,64.36,64.19,64.26,27058.0,64.26,64.36,64.19,64.26,27058.0
2019-04-26 13:00:00,64.27,64.4,64.23,64.36,20131.0,64.27,64.4,64.23,64.36,20131.0
2019-04-26 13:30:00,64.36,64.39,64.29,64.36,25501.0,64.36,64.39,64.29,64.36,25501.0
2019-04-26 14:00:00,64.35,64.48,64.29,64.42,28419.0,64.35,64.48,64.29,64.42,28419.0
2019-04-26 14:30:00,64.38,64.51,64.32,64.36,26593.0,64.38,64.51,64.32,64.36,26593.0
2019-04-26 15:00:00,64.37,64.49,64.36,64.37,49202.0,64.37,64.49,64.36,64.37,49202.0
2019-04-26 15:30:00,64.38,64.59,64.32,64.49,112929.0,64.38,64.59,64.32,64.49,112929.0
2019-04-29 09:30:00,64.34,64.76,63.42,63.48,141549.0,64.34,64.76,63.42,63.48,141549.0
2019-04-29 10:00:00,63.48,63.63,63.36,63.5,125843.0,63.48,63.63,63.36,63.5,125843.0
2019-04-29 10:30:00,63.5,63.63,63.37,63.46,101724.0,63.5,63.63,63.37,63.46,101724.0
2019-04-29 11:00:00,63.46,63.7,63.41,63.7,91228.0,63.46,63.7,63.41,63.7,91228.0
2019-04-29 11:30:00,63.7,63.74,63.45,63.47,50505.0,63.7,63.74,63.45,63.47,50505.0
2019-04-29 12:00:00,63.44,63.78,63.44,63.74,48412.0,63.44,63.78,63.44,63.74,48412.0
2019-04-29 12:30:00,63.75,63.76,63.62,63.71,34072.0,63.75,63.76,63.62,63.71,34072.0
2019-04-29 13:00:00,63.71,63.82,63.66,63.76,38560.0,63.71,63.82,63.66,63.76,38560.0
2019-04-29 13:30:00,63.75,63.77,63.55,63.59,40323.0,63.75,63.77,63.55,63.59,40323.0
2019-04-29 14:00:00,63.6,63.74,63.49,63.49,70897.0,63.6,63.74,63.49,63.49,70897.0
2019-04-29 14:30:00,63.49,63.55,63.29,63.48,67950.0,63.49,63.55,63.29,63.48,67950.0
2019-04-29 15:00:00,63.51,63.63,63.44,63.46,61826.0,63.51,63.63,63.44,63.46,61826.0
2019-04-29 15:30:00,63.46,63.52,63.29,63.49,163906.0,63.46,63.52,63.29,63.49,163906.0
2019-04-30 09:30:00,63.69,64.04,63.48,63.93,52294.0,63.69,64.04,63.48,63.93,52294.0
2019-04-30 10:00:00,63.92,63.96,63.42,63.45,39879.0,63.92,63.96,63.42,63.45,39879.0
2019-04-30 10:30:00,63.43,63.61,63.35,63.46,67416.0,63.43,63.61,63.35,63.46,67416.0
2019-04-30 11:00:00,63.45,63.45,63.0,63.17,55076.0,63.45,63.45,63.0,63.17,55076.0
2019-04-30 11:30:00,63.18,63.43,63.17,63.36,46250.0,63.18,63.43,63.17,63.36,46250.0
2019-04-30 12:00:00,63.37,63.54,63.31,63.35,37090.0,63.37,63.54,63.31,63.35,37090.0
2019-04-30 12:30:00,63.36,63.43,63.3,63.38,60127.0,63.36,63.43,63.3,63.38,60127.0
2019-04-30 13:00:00,63.38,63.52,63.37,63.49,56499.0,63.38,63.52,63.37,63.49,56499.0
2019-04-30 13:30:00,63.49,63.82,63.47,63.76,48773.0,63.49,63.82,63.47,63.76,48773.0
2019-04-30 14:00:00,63.78,63.83,63.69,63.74,35015.0,63.78,63.83,63.69,63.74,35015.0
2019-04-30 14:30:00,63.74,63.83,63.65,63.8,31854.0,63.74,63.83,63.65,63.8,31854.0
2019-04-30 15:00:00,63.8,63.94,63.8,63.88,40316.0,63.8,63.94,63.8,63.88,40316.0
2019-04-30 15:30:00,63.87,64.11,63.71,64.06,246609.0,63.87,64.11,63.71,64.06,246609.0
2019-05-01 09:30:00,64.06,64.2,63.14,63.17,76239.0,64.06,64.2,63.14,63.17,76239.0
2019-05-01 10:00:00,63.15,63.29,63.07,63.25,98126.0,63.15,63.29,63.07,63.25,98126.0
2019-05-01 10:30:00,63.22,63.27,62.79,62.81,82010.0,63.22,63.27,62.79,62.81,82010.0
2019-05-01 11:00:00,62.79,62.87,62.38,62.49,122635.0,62.79,62.87,62.38,62.49,122635.0
2019-05-01 11:30:00,62.49,62.75,62.46,62.67,118017.0,62.49,62.75,62.46,62.67,118017.0
2019-05-01 12:00:00,62.65,62.72,62.41,62.54,114980.0,62.65,62.72,62.41,62.54,114980.0
2019-05-01 12:30:00,62.55,62.67,62.32,62.64,69709.0,62.55,62.67,62.32,62.64,69709.0
2019-05-01 13:00:00,62.65,62.74,62.57,62.62,38614.0,62.65,62.74,62.57,62.62,38614.0
2019-05-01 13:30:00,62.62,62.95,62.59,62.9,40287.0,62.62,62.95,62.59,62.9,40287.0
2019-05-01 14:00:00,62.92,63.03,62.82,62.85,87927.0,62.92,63.03,62.82,62.85,87927.0
2019-05-01 14:30:00,62.85,62.92,62.58,62.83,58874.0,62.85,62.92,62.58,62.83,58874.0
2019-05-01 15:00:00,62.82,62.93,62.65,62.74,68135.0,62.82,62.93,62.65,62.74,68135.0
2019-05-01 15:30:00,62.72,62.72,62.18,62.44,258335.0,62.72,62.72,62.18,62.44,258335.0
2019-05-02 09:30:00,62.51,62.78,62.39,62.44,146954.0,62.51,62.78,62.39,62.44,146954.0
2019-05-02 10:00:00,62.42,62.61,62.34,62.48,203753.0,62.42,62.61,62.34,62.48,203753.0
2019-05-02 10:30:00,62.51,62.75,62.36,62.37,149992.0,62.51,62.75,62.36,62.37,149992.0
2019-05-02 11:00:00,62.36,62.55,62.01,62.01,83232.0,62.36,62.55,62.01,62.01,83232.0
2019-05-02 11:30:00,62.02,62.21,61.64,61.8,179767.0,62.02,62.21,61.64,61.8,179767.0
2019-05-02 12:00:00,61.8,61.8,61.45,61.65,189595.0,61.8,61.8,61.45,61.65,189595.0
2019-05-02 12:30:00,61.66,61.99,61.65,61.88,132432.0,61.66,61.99,61.65,61.88,132432.0
2019-05-02 13:00:00,61.88,62.13,61.73,62.0,124674.0,61.88,62.13,61.73,62.0,124674.0
2019-05-02 13:30:00,62.0,62.37,61.99,62.3,74212.0,62.0,62.37,61.99,62.3,74212.0
2019-05-02 14:00:00,62.3,62.64,62.3,62.59,129265.0,62.3,62.64,62.3,62.59,129265.0
2019-05-02 14:30:00,62.56,62.73,62.39,62.59,75046.0,62.56,62.73,62.39,62.59,75046.0
2019-05-02 15:00:00,62.6,62.75,62.52,62.75,81165.0,62.6,62.75,62.52,62.75,81165.0
2019-05-02 15:30:00,62.75,62.88,62.6,62.76,257435.0,62.75,62.88,62.6,62.76,257435.0
2019-05-03 09:30:00,63.0,63.49,62.59,63.21,133216.0,63.0,63.49,62.59,63.21,133216.0
2019-05-03 10:00:00,63.18,63.65,63.11,63.4,135489.0,63.18,63.65,63.11,63.4,135489.0
2019-05-03 10:30:00,63.43,63.55,62.98,63.07,111155.0,63.43,63.55,62.98,63.07,111155.0
2019-05-03 11:00:00,63.07,63.35,62.86,62.88,86069.0,63.07,63.35,62.86,62.88,86069.0
2019-05-03 11:30:00,62.91,63.1,62.89,63.09,108094.0,62.91,63.1,62.89,63.09,108094.0
2019-05-03 12:00:00,63.07,63.11,62.93,63.1,54484.0,63.07,63.11,62.93,63.1,54484.0
2019-05-03 12:30:00,63.1,63.25,63.0,63.25,62703.0,63.1,63.25,63.0,63.25,62703.0
2019-05-03 13:00:00,63.26,63.26,63.07,63.11,59298.0,63.26,63.26,63.07,63.11,59298.0
2019-05-03 13:30:00,63.12,63.17,62.96,62.97,79210.0,63.12,63.17,62.96,62.97,79210.0
2019-05-03 14:00:00,62.95,63.4,62.95,63.39,124833.0,62.95,63.4,62.95,63.39,124833.0
2019-05-03 14:30:00,63.4,63.45,63.01,63.05,63976.0,63.4,63.45,63.01,63.05,63976.0
2019-05-03 15:00:00,63.06,63.21,63.04,63.14,81212.0,63.06,63.21,63.04,63.14,81212.0
2019-05-03 15:30:00,63.14,63.31,63.12,63.23,274218.0,63.14,63.31,63.12,63.23,274218.0
2019-05-06 09:30:00,62.62,62.62,61.11,62.12,145258.0,62.62,62.62,61.11,62.12,145258.0
2019-05-06 10:00:00,62.08,62.38,61.86,62.0,66244.0,62.08,62.38,61.86,62.0,66244.0
2019-05-06 10:30:00,62.02,62.55,61.93,62.49,110394.0,62.02,62.55,61.93,62.49,110394.0
2019-05-06 11:00:00,62.48,62.82,62.38,62.8,164015.0,62.48,62.82,62.38,62.8,164015.0
2019-05-06 11:30:00,62.81,63.03,62.56,63.01,97427.0,62.81,63.03,62.56,63.01,97427.0
2019-05-06 12:00:00,63.03,63.06,62.77,62.95,82687.0,63.03,63.06,62.77,62.95,82687.0
2019-05-06 12:30:00,62.94,63.02,62.75,62.77,63424.0,62.94,63.02,62.75,62.77,63424.0
2019-05-06 13:00:00,62.77,63.01,62.72,62.93,70805.0,62.77,63.01,62.72,62.93,70805.0
2019-05-06 13:30:00,62.92,62.98,62.77,62.97,92861.0,62.92,62.98,62.77,62.97,92861.0
2019-05-06 14:00:00,62.98,63.11,62.89,63.08,108355.0,62.98,63.11,62.89,63.08,108355.0
2019-05-06 14:30:00,63.08,63.34,63.0,63.32,179607.0,63.08,63.34,63.0,63.32,179607.0
2019-05-06 15:00:00,63.32,63.47,63.17,63.46,206578.0,63.32,63.47,63.17,63.46,206578.0
2019-05-06 15:30:00,63.48,63.55,63.14,63.35,394018.0,63.48,63.55,63.14,63.35,394018.0
2019-05-07 09:30:00,65.81,69.9,64.98,67.0,1037339.0,65.81,69.9,64.98,67.0,1037339.0
2019-05-07 10:00:00,67.03,67.17,66.28,66.62,346807.0,67.03,67.17,66.28,66.62,346807.0
2019-05-07 10:30:00,66.64,67.51,66.41,66.58,299338.0,66.64,67.51,66.41,66.58,299338.0
2019-05-07 11:00:00,66.56,67.1,66.38,66.53,209111.0,66.56,67.1,66.38,66.53,209111.0
2019-05-07 11:30:00,66.5,67.0,66.3,66.88,122809.0,66.5,67.0,66.3,66.88,122809.0
2019-05-07 12:00:00,66.86,66.86,66.43,66.51,160231.0,66.86,66.86,66.43,66.51,160231.0
2019-05-07 12:30:00,66.51,66.56,66.27,66.27,132435.0,66.51,66.56,66.27,66.27,132435.0
2019-05-07 13:00:00,66.25,66.3,65.38,65.39,229698.0,66.25,66.3,65.38,65.39,229698.0
2019-05-07 13:30:00,65.37,66.17,65.37,66.01,150478.0,65.37,66.17,65.37,66.01,150478.0
2019-05-07 14:00:00,65.99,66.55,65.79,66.25,258786.0,65.99,66.55,65.79,66.25,258786.0
2019-05-07 14:30:00,66.25,67.0,66.25,66.62,148433.0,66.25,67.0,66.25,66.62,148433.0
2019-05-07 15:00:00,66.64,66.69,66.4,66.54,174122.0,66.64,66.69,66.4,66.54,174122.0
2019-05-07 15:30:00,66.55,66.72,66.25,66.71,463806.0,66.55,66.72,66.25,66.71,463806.0
2019-05-08 09:30:00,67.04,67.33,65.55,66.32,321180.0,67.04,67.33,65.55,66.32,321180.0
2019-05-08 10:00:00,66.31,66.84,66.08,66.8,131474.0,66.31,66.84,66.08,66.8,131474.0
2019-05-08 10:30:00,66.83,67.61,66.7,67.61,115639.0,66.83,67.61,66.7,67.61,115639.0
2019-05-08 11:00:00,67.62,67.87,67.41,67.52,150088.0,67.62,67.87,67.41,67.52,150088.0
2019-05-08 11:30:00,67.53,67.67,67.06,67.44,149990.0,67.53,67.67,67.06,67.44,149990.0
2019-05-08 12:00:00,67.47,67.75,67.36,67.72,123353.0,67.47,67.75,67.36,67.72,123353.0
2019-05-08 12:30:00,67.71,68.01,67.61,68.0,93716.0,67.71,68.01,67.61,68.0,93716.0
2019-05-08 13:00:00,67.99,68.14,67.85,67.87,95643.0,67.99,68.14,67.85,67.87,95643.0
2019-05-08 13:30:00,67.86,67.98,67.72,67.85,69541.0,67.86,67.98,67.72,67.85,69541.0
2019-05-08 14:00:00,67.88,68.23,67.74,68.09,127486.0,67.88,68.23,67.74,68.09,127486.0
2019-05-08 14:30:00,68.1,68.45,68.07,68.15,143930.0,68.1,68.45,68.07,68.15,143930.0
2019-05-08 15:00:00,68.16,68.49,68.16,68.47,425881.0,68.16,68.49,68.16,68.47,425881.0
2019-05-08 15:30:00,68.49,68.87,68.49,68.71,479779.0,68.49,68.87,68.49,68.71,479779.0
2019-05-09 09:30:00,68.05,69.23,67.35,69.2,238947.0,68.05,69.23,67.35,69.2,238947.0
2019-05-09 10:00:00,69.2,69.21,68.3,68.35,178709.0,69.2,69.21,68.3,68.35,178709.0
2019-05-09 10:30:00,68.34,69.02,68.28,68.78,94724.0,68.34,69.02,68.28,68.78,94724.0
2019-05-09 11:00:00,68.75,68.91,68.52,68.75,108126.0,68.75,68.91,68.52,68.75,108126.0
2019-05-09 11:30:00,68.73,69.02,68.65,68.83,88907.0,68.73,69.02,68.65,68.83,88907.0
2019-05-09 12:00:00,68.8,69.1,68.67,68.86,74309.0,68.8,69.1,68.67,68.86,74309.0
2019-05-09 12:30:00,68.86,69.2,68.84,68.93,63523.0,68.86,69.2,68.84,68.93,63523.0
2019-05-09 13:00:00,68.92,69.3,68.92,69.1,79429.0,68.92,69.3,68.92,69.1,79429.0
2019-05-09 13:30:00,69.11,69.46,69.09,69.37,53434.0,69.11,69.46,69.09,69.37,53434.0
2019-05-09 14:00:00,69.38,69.58,69.25,69.5,96091.0,69.38,69.58,69.25,69.5,96091.0
2019-05-09 14:30:00,69.5,69.63,69.46,69.52,135755.0,69.5,69.63,69.46,69.52,135755.0
2019-05-09 15:00:00,69.53,69.65,69.37,69.62,93762.0,69.53,69.65,69.37,69.62,93762.0
2019-05-09 15:30:00,69.63,69.67,69.02,69.26,411312.0,69.63,69.67,69.02,69.26,411312.0
2019-05-10 09:30:00,68.99,69.27,68.67,68.87,137490.0,68.99,69.27,68.67,68.87,137490.0
2019-05-10 10:00:00,68.81,68.85,68.44,68.65,128520.0,68.81,68.85,68.44,68.65,128520.0
2019-05-10 10:30:00,68.64,68.66,68.04,68.1,113601.0,68.64,68.66,68.04,68.1,113601.0
2019-05-10 11:00:00,68.1,68.5,68.04,68.3,105949.0,68.1,68.5,68.04,68.3,105949.0
2019-05-10 11:30:00,68.31,68.65,68.19,68.52,229740.0,68.31,68.65,68.19,68.52,229740.0
2019-05-10 12:00:00,68.55,68.64,68.17,68.39,172632.0,68.55,68.64,68.17,68.39,172632.0
2019-05-10 12:30:00,68.4,68.52,68.3,68.45,53435.0,68.4,68.52,68.3,68.45,53435.0
2019-05-10 13:00:00,68.42,68.77,68.38,68.52,113138.0,68.42,68.77,68.38,68.52,113138.0
2019-05-10 13:30:00,68.51,68.58,68.37,68.42,118101.0,68.51,68.58,68.37,68.42,118101.0
2019-05-10 14:00:00,68.4,68.56,68.3,68.38,85732.0,68.4,68.56,68.3,68.38,85732.0
2019-05-10 14:30:00,68.35,68.69,68.35,68.61,135665.0,68.35,68.69,68.35,68.61,135665.0
2019-05-10 15:00:00,68.61,69.12,68.53,69.08,96754.0,68.61,69.12,68.53,69.08,96754.0
2019-05-10 15:30:00,69.07,69.09,68.71,68.9,197708.0,69.07,69.09,68.71,68.9,197708.0
2019-05-13 09:30:00,67.83,68.0,67.15,67.41,87232.0,67.83,68.0,67.15,67.41,87232.0
2019-05-13 10:00:00,67.38,67.38,66.88,66.96,54826.0,67.38,67.38,66.88,66.96,54826.0
2019-05-13 10:30:00,66.96,67.27,66.96,67.15,44157.0,66.96,67.27,66.96,67.15,44157.0
2019-05-13 11:00:00,67.16,67.5,66.97,66.97,61671.0,67.16,67.5,66.97,66.97,61671.0
2019-05-13 11:30:00,67.0,67.1,66.7,67.01,31165.0,67.0,67.1,66.7,67.01,31165.0
2019-05-13 12:00:00,67.0,67.02,66.71,66.85,30529.0,67.0,67.02,66.71,66.85,30529.0
2019-05-13 12:30:00,66.85,67.02,66.8,66.8,32508.0,66.85,67.02,66.8,66.8,32508.0
2019-05-13 13:00:00,66.8,66.87,66.61,66.67,60340.0,66.8,66.87,66.61,66.67,60340.0
2019-05-13 13:30:00,66.67,67.01,66.66,66.92,66401.0,66.67,67.01,66.66,66.92,66401.0
2019-05-13 14:00:00,66.92,67.29,66.86,67.21,46267.0,66.92,67.29,66.86,67.21,46267.0
2019-05-13 14:30:00,67.24,67.49,67.07,67.37,38531.0,67.24,67.49,67.07,67.37,38531.0
2019-05-13 15:00:00,67.34,67.49,67.01,67.03,69646.0,67.34,67.49,67.01,67.03,69646.0
2019-05-13 15:30:00,67.04,67.06,66.91,66.94,293172.0,67.04,67.06,66.91,66.94,293172.0
2019-05-14 09:30:00,67.2,67.74,67.06,67.36,73854.0,67.2,67.74,67.06,67.36,73854.0
2019-05-14 10:00:00,67.37,67.51,67.16,67.32,28473.0,67.37,67.51,67.16,67.32,28473.0
2019-05-14 10:30:00,67.26,67.39,67.04,67.35,46270.0,67.26,67.39,67.04,67.35,46270.0
2019-05-14 11:00:00,67.42,67.42,66.95,67.29,60623.0,67.42,67.42,66.95,67.29,60623.0
2019-05-14 11:30:00,67.31,67.52,67.24,67.47,34230.0,67.31,67.52,67.24,67.47,34230.0
2019-05-14 12:00:00,67.41,67.48,67.3,67.36,26230.0,67.41,67.48,67.3,67.36,26230.0
2019-05-14 12:30:00,67.38,67.45,67.31,67.4,25397.0,67.38,67.45,67.31,67.4,25397.0
2019-05-14 13:00:00,67.38,67.45,67.33,67.4,13188.0,67.38,67.45,67.33,67.4,13188.0
2019-05-14 13:30:00,67.43,67.58,67.37,67.54,20259.0,67.43,67.58,67.37,67.54,20259.0
2019-05-14 14:00:00,67.55,67.72,67.44,67.67,27762.0,67.55,67.72,67.44,67.67,27762.0
2019-05-14 14:30:00,67.67,67.71,67.48,67.54,36774.0,67.67,67.71,67.48,67.54,36774.0
2019-05-14 15:00:00,67.53,67.84,67.52,67.64,42355.0,67.53,67.84,67.52,67.64,42355.0
2019-05-14 15:30:00,67.64,67.64,67.28,67.3,113620.0,67.64,67.64,67.28,67.3,113620.0
2019-05-15 09:30:00,65.75,66.28,65.73,66.16,207518.0,65.75,66.28,65.73,66.16,207518.0
2019-05-15 10:00:00,66.16,66.43,65.77,66.4,108172.0,66.16,66.43,65.77,66.4,108172.0
2019-05-15 10:30:00,66.44,66.61,66.27,66.38,82048.0,66.44,66.61,66.27,66.38,82048.0
2019-05-15 11:00:00,66.39,66.63,66.34,66.47,60190.0,66.39,66.63,66.34,66.47,60190.0
2019-05-15 11:30:00,66.51,66.57,66.3,66.43,34075.0,66.51,66.57,66.3,66.43,34075.0
2019-05-15 12:00:00,66.44,66.49,66.24,66.27,53763.0,66.44,66.49,66.24,66.27,53763.0
2019-05-15 12:30:00,66.28,66.56,66.2,66.44,23370.0,66.28,66.56,66.2,66.44,23370.0
2019-05-15 13:00:00,66.44,66.51,66.27,66.37,24501.0,66.44,66.51,66.27,66.37,24501.0
2019-05-15 13:30:00,66.4,66.5,66.39,66.46,21230.0,66.4,66.5,66.39,66.46,21230.0
2019-05-15 14:00:00,66.45,66.61,66.3,66.5,82529.0,66.45,66.61,66.3,66.5,82529.0
2019-05-15 14:30:00,66.51,66.71,66.46,66.61,66344.0,66.51,66.71,66.46,66.61,66344.0
2019-05-15 15:00:00,66.6,66.77,66.53,66.62,69379.0,66.6,66.77,66.53,66.62,69379.0
2019-05-15 15:30:00,66.63,66.65,66.47,66.58,195319.0,66.63,66.65,66.47,66.58,195319.0
2019-05-16 09:30:00,66.75,67.58,66.47,67.54,35680.0,66.75,67.58,66.47,67.54,35680.0
2019-05-16 10:00:00,67.55,67.68,67.45,67.64,31220.0,67.55,67.68,67.45,67.64,31220.0
2019-05-16 10:30:00,67.67,67.78,67.51,67.65,34295.0,67.67,67.78,67.51,67.65,34295.0
2019-05-16 11:00:00,67.65,67.73,67.44,67.47,29641.0,67.65,67.73,67.44,67.47,29641.0
2019-05-16 11:30:00,67.44,67.53,67.29,67.31,32117.0,67.44,67.53,67.29,67.31,32117.0
2019-05-16 12:00:00,67.29,67.3,66.94,67.02,76993.0,67.29,67.3,66.94,67.02,76993.0
2019-05-16 12:30:00,67.04,67.19,67.0,67.03,46026.0,67.04,67.19,67.0,67.03,46026.0
2019-05-16 13:00:00,67.02,67.3,67.0,67.27,22710.0,67.02,67.3,67.0,67.27,22710.0
2019-05-16 13:30:00,67.25,67.31,67.04,67.04,18255.0,67.25,67.31,67.04,67.04,18255.0
2019-05-16 14:00:00,67.01,67.19,66.95,67.19,36437.0,67.01,67.19,66.95,67.19,36437.0
2019-05-16 14:30:00,67.2,67.25,67.05,67.13,20124.0,67.2,67.25,67.05,67.13,20124.0
2019-05-16 15:00:00,67.1,67.1,66.84,66.98,30437.0,67.1,67.1,66.84,66.98,30437.0
2019-05-16 15:30:00,66.97,67.22,66.79,67.07,152255.0,66.97,67.22,66.79,67.07,152255.0
2019-05-17 09:30:00,66.75,67.36,66.65,67.25,137577.0,66.75,67.36,66.65,67.25,137577.0
2019-05-17 10:00:00,67.3,67.66,67.05,67.63,258033.0,67.3,67.66,67.05,67.63,258033.0
2019-05-17 10:30:00,67.6,68.1,67.24,67.98,62375.0,67.6,68.1,67.24,67.98,62375.0
2019-05-17 11:00:00,67.98,68.05,67.83,67.88,49733.0,67.98,68.05,67.83,67.88,49733.0
2019-05-17 11:30:00,67.9,67.96,67.82,67.96,67207.0,67.9,67.96,67.82,67.96,67207.0
2019-05-17 12:00:00,67.94,67.94,67.49,67.57,42445.0,67.94,67.94,67.49,67.57,42445.0
2019-05-17 12:30:00,67.61,67.89,67.58,67.81,43808.0,67.61,67.89,67.58,67.81,43808.0
2019-05-17 13:00:00,67.81,68.11,67.78,68.03,89034.0,67.81,68.11,67.78,68.03,89034.0
2019-05-17 13:30:00,67.97,67.99,67.76,67.81,66632.0,67.97,67.99,67.76,67.81,66632.0
2019-05-17 14:00:00,67.83,67.85,67.74,67.84,44318.0,67.83,67.85,67.74,67.84,44318.0
2019-05-17 14:30:00,67.85,68.02,67.76,68.0,75408.0,67.85,68.02,67.76,68.0,75408.0
2019-05-17 15:00:00,68.01,68.01,67.69,67.89,158230.0,68.01,68.01,67.69,67.89,158230.0
2019-05-17 15:30:00,67.89,68.05,67.75,67.93,360461.0,67.89,68.05,67.75,67.93,360461.0
2019-05-20 09:30:00,67.44,67.82,67.0,67.74,109310.0,67.44,67.82,67.0,67.74,109310.0
2019-05-20 10:00:00,67.69,67.95,67.57,67.9,134147.0,67.69,67.95,67.57,67.9,134147.0
2019-05-20 10:30:00,67.88,67.93,67.71,67.81,170482.0,67.88,67.93,67.71,67.81,170482.0
2019-05-20 11:00:00,67.81,67.86,67.68,67.85,81966.0,67.81,67.86,67.68,67.85,81966.0
2019-05-20 11:30:00,67.85,67.94,67.7,67.88,58687.0,67.85,67.94,67.7,67.88,58687.0
2019-05-20 12:00:00,67.88,68.02,67.79,67.91,45009.0,67.88,68.02,67.79,67.91,45009.0
2019-05-20 12:30:00,67.9,68.02,67.83,67.86,36160.0,67.9,68.02,67.83,67.86,36160.0
2019-05-20 13:00:00,67.83,68.04,67.83,67.98,45763.0,67.83,68.04,67.83,67.98,45763.0
2019-05-20 13:30:00,67.98,68.13,67.97,68.02,52362.0,67.98,68.13,67.97,68.02,52362.0
2019-05-20 14:00:00,68.01,68.12,67.9,68.12,79411.0,68.01,68.12,67.9,68.12,79411.0
2019-05-20 14:30:00,68.15,68.15,67.94,68.05,80548.0,68.15,68.15,67.94,68.05,80548.0
2019-05-20 15:00:00,68.05,68.15,67.99,68.14,105604.0,68.05,68.15,67.99,68.14,105604.0
2019-05-20 15:30:00,68.13,68.61,68.11,68.49,299725.0,68.13,68.61,68.11,68.49,299725.0
2019-05-21 09:30:00,68.79,69.29,68.75,69.23,54306.0,68.79,69.29,68.75,69.23,54306.0
2019-05-21 10:00:00,69.19,69.36,69.03,69.05,63782.0,69.19,69.36,69.03,69.05,63782.0
2019-05-21 10:30:00,69.06,69.31,69.02,69.29,77261.0,69.06,69.31,69.02,69.29,77261.0
2019-05-21 11:00:00,69.29,69.32,69.03,69.21,88182.0,69.29,69.32,69.03,69.21,88182.0
2019-05-21 11:30:00,69.22,69.32,69.15,69.18,58891.0,69.22,69.32,69.15,69.18,58891.0
2019-05-21 12:00:00,69.19,69.33,69.11,69.22,68979.0,69.19,69.33,69.11,69.22,68979.0
2019-05-21 12:30:00,69.24,69.29,69.19,69.27,41230.0,69.24,69.29,69.19,69.27,41230.0
2019-05-21 13:00:00,69.25,69.31,69.19,69.26,70306.0,69.25,69.31,69.19,69.26,70306.0
2019-05-21 13:30:00,69.25,69.31,69.01,69.03,114005.0,69.25,69.31,69.01,69.03,114005.0
2019-05-21 14:00:00,69.03,69.19,68.91,68.98,54486.0,69.03,69.19,68.91,68.98,54486.0
2019-05-21 14:30:00,68.99,69.04,68.88,69.01,67188.0,68.99,69.04,68.88,69.01,67188.0
2019-05-21 15:00:00,69.0,69.1,68.98,69.1,83392.0,69.0,69.1,68.98,69.1,83392.0
2019-05-21 15:30:00,69.09,69.12,68.83,68.9,223277.0,69.09,69.12,68.83,68.9,223277.0
2019-05-22 09:30:00,68.86,69.27,68.68,68.93,49699.0,68.86,69.27,68.68,68.93,49699.0
2019-05-22 10:00:00,68.93,69.03,68.69,68.9,35923.0,68.93,69.03,68.69,68.9,35923.0
2019-05-22 10:30:00,68.9,69.06,68.83,68.95,68439.0,68.9,69.06,68.83,68.95,68439.0
2019-05-22 11:00:00,68.95,68.97,68.61,68.7,38448.0,68.95,68.97,68.61,68.7,38448.0
2019-05-22 11:30:00,68.7,68.88,68.55,68.75,56400.0,68.7,68.88,68.55,68.75,56400.0
2019-05-22 12:00:00,68.73,68.74,68.54,68.65,80351.0,68.73,68.74,68.54,68.65,80351.0
2019-05-22 12:30:00,68.68,68.82,68.6,68.61,102912.0,68.68,68.82,68.6,68.61,102912.0
2019-05-22 13:00:00,68.62,68.68,68.53,68.63,23179.0,68.62,68.68,68.53,68.63,23179.0
2019-05-22 13:30:00,68.63,68.68,68.56,68.58,39633.0,68.63,68.68,68.56,68.58,39633.0
2019-05-22 14:00:00,68.58,68.64,68.54,68.6,46680.0,68.58,68.64,68.54,68.6,46680.0
2019-05-22 14:30:00,68.58,68.68,68.56,68.68,90428.0,68.58,68.68,68.56,68.68,90428.0
2019-05-22 15:00:00,68.69,68.73,68.55,68.58,64663.0,68.69,68.73,68.55,68.58,64663.0
2019-05-22 15:30:00,68.59,68.71,68.55,68.67,208330.0,68.59,68.71,68.55,68.67,208330.0
2019-05-23 09:30:00,68.35,68.72,67.75,68.02,151239.0,68.35,68.72,67.75,68.02,151239.0
2019-05-23 10:00:00,68.02,68.3,68.0,68.24,99728.0,68.02,68.3,68.0,68.24,99728.0
2019-05-23 10:30:00,68.24,68.41,68.1,68.17,77130.0,68.24,68.41,68.1,68.17,77130.0
2019-05-23 11:00:00,68.18,68.4,68.04,68.25,73393.0,68.18,68.4,68.04,68.25,73393.0
2019-05-23 11:30:00,68.28,68.28,67.94,67.95,50543.0,68.28,68.28,67.94,67.95,50543.0
2019-05-23 12:00:00,67.98,68.26,67.94,67.98,34752.0,67.98,68.26,67.94,67.98,34752.0
2019-05-23 12:30:00,67.98,68.17,67.95,67.98,45200.0,67.98,68.17,67.95,67.98,45200.0
2019-05-23 13:00:00,67.98,68.05,67.83,67.89,37834.0,67.98,68.05,67.83,67.89,37834.0
2019-05-23 13:30:00,67.89,67.9,67.64,67.73,36255.0,67.89,67.9,67.64,67.73,36255.0
2019-05-23 14:00:00,67.73,67.83,67.59,67.66,38378.0,67.73,67.83,67.59,67.66,38378.0
2019-05-23 14:30:00,67.67,67.76,67.55,67.6,35878.0,67.67,67.76,67.55,67.6,35878.0
2019-05-23 15:00:00,67.6,67.67,67.41,67.56,153061.0,67.6,67.67,67.41,67.56,153061.0
2019-05-23 15:30:00,67.56,67.72,67.47,67.67,145339.0,67.56,67.72,67.47,67.67,145339.0
2019-05-24 09:30:00,67.59,67.81,67.31,67.34,86208.0,67.59,67.81,67.31,67.34,86208.0
2019-05-24 10:00:00,67.37,67.52,67.33,67.33,68165.0,67.37,67.52,67.33,67.33,68165.0
2019-05-24 10:30:00,67.35,67.53,67.18,67.24,47027.0,67.35,67.53,67.18,67.24,47027.0
2019-05-24 11:00:00,67.25,67.41,67.08,67.29,61044.0,67.25,67.41,67.08,67.29,61044.0
2019-05-24 11:30:00,67.3,67.4,67.25,67.34,35334.0,67.3,67.4,67.25,67.34,35334.0
2019-05-24 12:00:00,67.34,67.34,67.08,67.22,100645.0,67.34,67.34,67.08,67.22,100645.0
2019-05-24 12:30:00,67.24,67.45,67.13,67.17,104683.0,67.24,67.45,67.13,67.17,104683.0
2019-05-24 13:00:00,67.17,67.26,67.13,67.17,39129.0,67.17,67.26,67.13,67.17,39129.0
2019-05-24 13:30:00,67.19,67.23,67.07,67.08,43174.0,67.19,67.23,67.07,67.08,43174.0
2019-05-24 14:00:00,67.1,67.2,67.02,67.18,31901.0,67.1,67.2,67.02,67.18,31901.0
2019-05-24 14:30:00,67.19,67.24,67.08,67.19,36596.0,67.19,67.24,67.08,67.19,36596.0
2019-05-24 15:00:00,67.18,67.26,67.14,67.2,59564.0,67.18,67.26,67.14,67.2,59564.0
2019-05-24 15:30:00,67.19,67.22,66.99,67.01,158213.0,67.19,67.22,66.99,67.01,158213.0
2019-05-28 09:30:00,67.24,67.43,67.07,67.1,74259.0,67.24,67.43,67.07,67.1,74259.0
2019-05-28 10:00:00,67.12,67.18,66.77,66.81,34983.0,67.12,67.18,66.77,66.81,34983.0
2019-05-28 10:30:00,66.85,66.94,66.73,66.73,27997.0,66.85,66.94,66.73,66.73,27997.0
2019-05-28 11:00:00,66.72,66.92,66.72,66.77,15369.0,66.72,66.92,66.72,66.77,15369.0
2019-05-28 11:30:00,66.75,66.91,66.64,66.74,23444.0,66.75,66.91,66.64,66.74,23444.0
2019-05-28 12:00:00,66.73,66.76,66.64,66.7,29300.0,66.73,66.76,66.64,66.7,29300.0
2019-05-28 12:30:00,66.69,66.71,66.49,66.5,20722.0,66.69,66.71,66.49,66.5,20722.0
2019-05-28 13:00:00,66.52,66.55,66.4,66.47,25357.0,66.52,66.55,66.4,66.47,25357.0
2019-05-28 13:30:00,66.45,66.53,66.45,66.48,25182.0,66.45,66.53,66.45,66.48,25182.0
2019-05-28 14:00:00,66.46,66.51,66.4,66.49,57942.0,66.46,66.51,66.4,66.49,57942.0
2019-05-28 14:30:00,66.48,66.5,66.37,66.4,41187.0,66.48,66.5,66.37,66.4,41187.0
2019-05-28 15:00:00,66.4,66.42,66.31,66.34,49585.0,66.4,66.42,66.31,66.34,49585.0
2019-05-28 15:30:00,66.34,66.4,66.09,66.15,197632.0,66.34,66.4,66.09,66.15,197632.0
2019-05-29 09:30:00,66.34,66.34,65.18,65.25,123594.0,66.34,66.34,65.18,65.25,123594.0
2019-05-29 10:00:00,65.24,65.66,65.14,65.62,126660.0,65.24,65.66,65.14,65.62,126660.0
2019-05-29 10:30:00,65.6,65.72,65.44,65.63,84901.0,65.6,65.72,65.44,65.63,84901.0
2019-05-29 11:00:00,65.61,65.69,65.35,65.42,56448.0,65.61,65.69,65.35,65.42,56448.0
2019-05-29 11:30:00,65.41,65.47,65.12,65.2,45483.0,65.41,65.47,65.12,65.2,45483.0
2019-05-29 12:00:00,65.2,65.54,65.16,65.49,53520.0,65.2,65.54,65.16,65.49,53520.0
2019-05-29 12:30:00,65.48,65.57,65.39,65.41,34636.0,65.48,65.57,65.39,65.41,34636.0
2019-05-29 13:00:00,65.41,65.77,65.36,65.56,45747.0,65.41,65.77,65.36,65.56,45747.0
2019-05-29 13:30:00,65.58,65.71,65.52,65.6,26731.0,65.58,65.71,65.52,65.6,26731.0
2019-05-29 14:00:00,65.6,65.67,65.49,65.53,54325.0,65.6,65.67,65.49,65.53,54325.0
2019-05-29 14:30:00,65.53,65.53,65.31,65.45,36595.0,65.53,65.53,65.31,65.45,36595.0
2019-05-29 15:00:00,65.42,65.42,65.22,65.31,39117.0,65.42,65.42,65.22,65.31,39117.0
2019-05-29 15:30:00,65.31,65.56,65.31,65.32,197242.0,65.31,65.56,65.31,65.32,197242.0
2019-05-30 09:30:00,65.69,65.72,65.1,65.5,115400.0,65.69,65.72,65.1,65.5,115400.0
2019-05-30 10:00:00,65.52,65.68,65.39,65.48,57220.0,65.52,65.68,65.39,65.48,57220.0
2019-05-30 10:30:00,65.53,65.54,65.18,65.2,43759.0,65.53,65.54,65.18,65.2,43759.0
2019-05-30 11:00:00,65.18,65.38,64.96,64.98,72723.0,65.18,65.38,64.96,64.98,72723.0
2019-05-30 11:30:00,64.96,65.02,64.85,64.98,35074.0,64.96,65.02,64.85,64.98,35074.0
2019-05-30 12:00:00,64.96,65.04,64.9,64.96,33627.0,64.96,65.04,64.9,64.96,33627.0
2019-05-30 12:30:00,64.96,65.15,64.87,65.06,61556.0,64.96,65.15,64.87,65.06,61556.0
2019-05-30 13:00:00,65.06,65.11,64.96,65.01,19472.0,65.06,65.11,64.96,65.01,19472.0
2019-05-30 13:30:00,65.01,65.06,64.91,65.01,28939.0,65.01,65.06,64.91,65.01,28939.0
2019-05-30 14:00:00,64.99,65.09,64.95,64.97,36227.0,64.99,65.09,64.95,64.97,36227.0
2019-05-30 14:30:00,64.96,65.06,64.79,65.01,27201.0,64.96,65.06,64.79,65.01,27201.0
2019-05-30 15:00:00,65.02,65.11,64.85,65.07,31548.0,65.02,65.11,64.85,65.07,31548.0
2019-05-30 15:30:00,65.06,65.17,65.01,65.11,108818.0,65.06,65.17,65.01,65.11,108818.0
2019-05-31 09:30:00,64.81,64.91,64.42,64.58,61246.0,64.81,64.91,64.42,64.58,61246.0
2019-05-31 10:00:00,64.62,64.78,64.4,64.76,42906.0,64.62,64.78,64.4,64.76,42906.0
2019-05-31 10:30:00,64.78,64.93,64.75,64.86,59302.0,64.78,64.93,64.75,64.86,59302.0
2019-05-31 11:00:00,64.86,64.95,64.81,64.92,35786.0,64.86,64.95,64.81,64.92,35786.0
2019-05-31 11:30:00,64.92,64.94,64.75,64.88,71261.0,64.92,64.94,64.75,64.88,71261.0
2019-05-31 12:00:00,64.86,64.88,64.58,64.6,46267.0,64.86,64.88,64.58,64.6,46267.0
2019-05-31 12:30:00,64.59,64.72,64.53,64.58,37883.0,64.59,64.72,64.53,64.58,37883.0
2019-05-31 13:00:00,64.59,64.88,64.58,64.88,20780.0,64.59,64.88,64.58,64.88,20780.0
2019-05-31 13:30:00,64.9,64.93,64.69,64.79,40821.0,64.9,64.93,64.69,64.79,40821.0
2019-05-31 14:00:00,64.77,64.78,64.45,64.51,26805.0,64.77,64.78,64.45,64.51,26805.0
2019-05-31 14:30:00,64.5,64.66,64.44,64.6,20850.0,64.5,64.66,64.44,64.6,20850.0
2019-05-31 15:00:00,64.6,64.6,64.34,64.41,52713.0,64.6,64.6,64.34,64.41,52713.0
2019-05-31 15:30:00,64.39,64.52,64.28,64.46,223870.0,64.39,64.52,64.28,64.46,223870.0
2019-06-03 09:30:00,64.23,64.99,64.23,64.74,122790.0,64.23,64.99,64.23,64.74,122790.0
2019-06-03 10:00:00,64.71,65.37,64.62,65.37,43643.0,64.71,65.37,64.62,65.37,43643.0
2019-06-03 10:30:00,65.39,65.44,65.18,65.3,40050.0,65.39,65.44,65.18,65.3,40050.0
2019-06-03 11:00:00,65.31,65.34,65.04,65.15,52648.0,65.31,65.34,65.04,65.15,52648.0
2019-06-03 11:30:00,65.16,65.3,65.01,65.06,28732.0,65.16,65.3,65.01,65.06,28732.0
2019-06-03 12:00:00,65.09,65.14,64.87,64.94,28950.0,65.09,65.14,64.87,64.94,28950.0
2019-06-03 12:30:00,64.94,65.03,64.85,64.96,36211.0,64.94,65.03,64.85,64.96,36211.0
2019-06-03 13:00:00,64.97,65.32,64.86,65.15,52376.0,64.97,65.32,64.86,65.15,52376.0
2019-06-03 13:30:00,65.17,65.35,64.96,65.34,26517.0,65.17,65.35,64.96,65.34,26517.0
2019-06-03 14:00:00,65.35,65.45,65.22,65.27,36957.0,65.35,65.45,65.22,65.27,36957.0
2019-06-03 14:30:00,65.27,65.31,65.02,65.05,37565.0,65.27,65.31,65.02,65.05,37565.0
2019-06-03 15:00:00,65.07,65.15,64.89,64.95,48535.0,65.07,65.15,64.89,64.95,48535.0
2019-06-03 15:30:00,64.94,65.3,64.87,65.16,146592.0,64.94,65.3,64.87,65.16,146592.0
2019-06-04 09:30:00,65.81,66.47,65.58,66.36,91807.0,65.81,66.47,65.58,66.36,91807.0
2019-06-04 10:00:00,66.34,66.34,65.74,66.2,80218.0,66.34,66.34,65.74,66.2,80218.0
2019-06-04 10:30:00,66.2,66.22,65.76,66.11,42247.0,66.2,66.22,65.76,66.11,42247.0
2019-06-04 11:00:00,66.07,66.43,66.01,66.34,76423.0,66.07,66.43,66.01,66.34,76423.0
2019-06-04 11:30:00,66.35,66.44,66.25,66.39,29917.0,66.35,66.44,66.25,66.39,29917.0
2019-06-04 12:00:00,66.38,66.38,66.23,66.33,32381.0,66.38,66.38,66.23,66.33,32381.0
2019-06-04 12:30:00,66.34,66.52,66.3,66.44,22107.0,66.34,66.52,66.3,66.44,22107.0
2019-06-04 13:00:00,66.43,66.59,66.43,66.58,23880.0,66.43,66.59,66.43,66.58,23880.0
2019-06-04 13:30:00,66.6,66.66,66.51,66.61,33181.0,66.6,66.66,66.51,66.61,33181.0
2019-06-04 14:00:00,66.61,66.61,66.37,66.43,48517.0,66.61,66.61,66.37,66.43,48517.0
2019-06-04 14:30:00,66.43,66.44,66.23,66.26,67179.0,66.43,66.44,66.23,66.26,67179.0
2019-06-04 15:00:00,66.27,66.45,66.25,66.35,48636.0,66.27,66.45,66.25,66.35,48636.0
2019-06-04 15:30:00,66.35,66.51,66.31,66.43,126041.0,66.35,66.51,66.31,66.43,126041.0
2019-06-05 09:30:00,66.57,66.89,66.32,66.89,78226.0,66.57,66.89,66.32,66.89,78226.0
2019-06-05 10:00:00,66.9,66.96,66.56,66.59,34259.0,66.9,66.96,66.56,66.59,34259.0
2019-06-05 10:30:00,66.49,66.69,66.31,66.5,43762.0,66.49,66.69,66.31,66.5,43762.0
2019-06-05 11:00:00,66.51,66.59,66.44,66.59,25397.0,66.51,66.59,66.44,66.59,25397.0
2019-06-05 11:30:00,66.6,66.73,66.55,66.73,28464.0,66.6,66.73,66.55,66.73,28464.0
2019-06-05 12:00:00,66.74,66.86,66.57,66.86,24543.0,66.74,66.86,66.57,66.86,24543.0
2019-06-05 12:30:00,66.85,67.0,66.75,66.96,18691.0,66.85,67.0,66.75,66.96,18691.0
2019-06-05 13:00:00,66.98,67.1,66.98,67.08,17361.0,66.98,67.1,66.98,67.08,17361.0
2019-06-05 13:30:00,67.09,67.18,67.06,67.17,19915.0,67.09,67.18,67.06,67.17,19915.0
2019-06-05 14:00:00,67.17,67.27,67.09,67.27,40329.0,67.17,67.27,67.09,67.27,40329.0
2019-06-05 14:30:00,67.24,67.36,67.19,67.31,63156.0,67.24,67.36,67.19,67.31,63156.0
2019-06-05 15:00:00,67.3,67.42,67.29,67.39,54303.0,67.3,67.42,67.29,67.39,54303.0
2019-06-05 15:30:00,67.38,67.69,67.29,67.58,178380.0,67.38,67.69,67.29,67.58,178380.0
2019-06-06 09:30:00,67.35,68.2,67.28,68.16,53804.0,67.35,68.2,67.28,68.16,53804.0
2019-06-06 10:00:00,68.16,68.42,67.96,68.27,51598.0,68.16,68.42,67.96,68.27,51598.0
2019-06-06 10:30:00,68.26,68.62,68.18,68.6,51097.0,68.26,68.62,68.18,68.6,51097.0
2019-06-06 11:00:00,68.59,68.78,68.49,68.64,86196.0,68.59,68.78,68.49,68.64,86196.0
2019-06-06 11:30:00,68.65,68.65,68.29,68.29,39301.0,68.65,68.65,68.29,68.29,39301.0
2019-06-06 12:00:00,68.28,68.52,68.28,68.37,30127.0,68.28,68.52,68.28,68.37,30127.0
2019-06-06 12:30:00,68.38,68.54,68.33,68.49,18001.0,68.38,68.54,68.33,68.49,18001.0
2019-06-06 13:00:00,68.5,68.75,68.49,68.75,45082.0,68.5,68.75,68.49,68.75,45082.0
2019-06-06 13:30:00,68.76,69.13,68.75,68.98,138028.0,68.76,69.13,68.75,68.98,138028.0
2019-06-06 14:00:00,68.98,68.99,68.74,68.76,81390.0,68.98,68.99,68.74,68.76,81390.0
2019-06-06 14:30:00,68.77,68.93,68.63,68.91,72414.0,68.77,68.93,68.63,68.91,72414.0
2019-06-06 15:00:00,68.91,68.98,68.83,68.96,84892.0,68.91,68.98,68.83,68.96,84892.0
2019-06-06 15:30:00,68.94,69.09,68.69,68.75,224992.0,68.94,69.09,68.69,68.75,224992.0
2019-06-07 09:30:00,68.99,70.04,68.99,70.03,87778.0,68.99,70.04,68.99,70.03,87778.0
2019-06-07 10:00:00,69.97,69.98,69.61,69.81,75357.0,69.97,69.98,69.61,69.81,75357.0
2019-06-07 10:30:00,69.8,70.49,69.77,70.35,117563.0,69.8,70.49,69.77,70.35,117563.0
2019-06-07 11:00:00,70.38,70.52,70.08,70.08,416028.0,70.38,70.52,70.08,70.08,416028.0
2019-06-07 11:30:00,70.09,70.36,70.06,70.28,48201.0,70.09,70.36,70.06,70.28,48201.0
2019-06-07 12:00:00,70.26,70.41,70.18,70.41,35654.0,70.26,70.41,70.18,70.41,35654.0
2019-06-07 12:30:00,70.41,70.57,70.31,70.43,31215.0,70.41,70.57,70.31,70.43,31215.0
2019-06-07 13:00:00,70.41,70.49,70.21,70.22,86151.0,70.41,70.49,70.21,70.22,86151.0
2019-06-07 13:30:00,70.21,70.31,70.0,70.08,29396.0,70.21,70.31,70.0,70.08,29396.0
2019-06-07 14:00:00,70.08,70.09,69.92,69.98,39720.0,70.08,70.09,69.92,69.98,39720.0
2019-06-07 14:30:00,69.98,70.0,69.74,69.77,26466.0,69.98,70.0,69.74,69.77,26466.0
2019-06-07 15:00:00,69.77,69.9,69.73,69.84,67898.0,69.77,69.9,69.73,69.84,67898.0
2019-06-07 15:30:00,69.83,69.85,69.62,69.76,115652.0,69.83,69.85,69.62,69.76,115652.0
2019-06-10 09:30:00,69.73,70.52,69.4,70.52,37162.0,69.73,70.52,69.4,70.52,37162.0
2019-06-10 10:00:00,70.49,70.7,70.44,70.61,32896.0,70.49,70.7,70.44,70.61,32896.0
2019-06-10 10:30:00,70.62,70.8,70.57,70.75,27628.0,70.62,70.8,70.57,70.75,27628.0
2019-06-10 11:00:00,70.75,70.76,70.59,70.62,22244.0,70.75,70.76,70.59,70.62,22244.0
2019-06-10 11:30:00,70.63,70.88,70.62,70.83,26140.0,70.63,70.88,70.62,70.83,26140.0
2019-06-10 12:00:00,70.81,70.86,70.7,70.84,20267.0,70.81,70.86,70.7,70.84,20267.0
2019-06-10 12:30:00,70.83,70.98,70.81,70.92,30945.0,70.83,70.98,70.81,70.92,30945.0
2019-06-10 13:00:00,70.93,71.01,70.8,70.97,26448.0,70.93,71.01,70.8,70.97,26448.0
2019-06-10 13:30:00,70.97,71.02,70.75,70.87,25457.0,70.97,71.02,70.75,70.87,25457.0
2019-06-10 14:00:00,70.9,70.9,70.68,70.87,40540.0,70.9,70.9,70.68,70.87,40540.0
2019-06-10 14:30:00,70.87,71.2,70.85,70.89,139025.0,70.87,71.2,70.85,70.89,139025.0
2019-06-10 15:00:00,70.89,71.01,70.81,70.81,42214.0,70.89,71.01,70.81,70.81,42214.0
2019-06-10 15:30:00,70.83,71.0,70.7,70.7,189048.0,70.83,71.0,70.7,70.7,189048.0
2019-06-11 09:30:00,71.25,71.56,71.0,71.17,70627.0,71.25,71.56,71.0,71.17,70627.0
2019-06-11 10:00:00,71.24,71.24,70.44,70.66,37122.0,71.24,71.24,70.44,70.66,37122.0
2019-06-11 10:30:00,70.67,70.79,70.41,70.77,44361.0,70.67,70.79,70.41,70.77,44361.0
2019-06-11 11:00:00,70.77,70.94,70.76,70.84,19312.0,70.77,70.94,70.76,70.84,19312.0
2019-06-11 11:30:00,70.83,70.92,70.49,70.49,32267.0,70.83,70.92,70.49,70.49,32267.0
2019-06-11 12:00:00,70.47,70.51,70.23,70.3,32901.0,70.47,70.51,70.23,70.3,32901.0
2019-06-11 12:30:00,70.28,70.35,69.99,70.02,37358.0,70.28,70.35,69.99,70.02,37358.0
2019-06-11 13:00:00,70.02,70.37,70.02,70.31,68147.0,70.02,70.37,70.02,70.31,68147.0
2019-06-11 13:30:00,70.31,70.52,70.24,70.5,38744.0,70.31,70.52,70.24,70.5,38744.0
2019-06-11 14:00:00,70.54,70.69,70.51,70.61,26366.0,70.54,70.69,70.51,70.61,26366.0
2019-06-11 14:30:00,70.58,70.89,70.48,70.83,103476.0,70.58,70.89,70.48,70.83,103476.0
2019-06-11 15:00:00,70.81,70.88,70.77,70.88,102928.0,70.81,70.88,70.77,70.88,102928.0
2019-06-11 15:30:00,70.88,71.23,70.77,71.12,250934.0,70.88,71.23,70.77,71.12,250934.0
2019-06-12 09:30:00,71.07,71.58,70.63,70.84,38788.0,71.07,71.58,70.63,70.84,38788.0
2019-06-12 10:00:00,70.84,70.98,70.54,70.84,222833.0,70.84,70.98,70.54,70.84,222833.0
2019-06-12 10:30:00,70.89,71.25,70.74,71.05,26802.0,70.89,71.25,70.74,71.05,26802.0
2019-06-12 11:00:00,71.01,71.08,70.89,71.08,22006.0,71.01,71.08,70.89,71.08,22006.0
2019-06-12 11:30:00,71.1,71.27,71.07,71.23,34322.0,71.1,71.27,71.07,71.23,34322.0
2019-06-12 12:00:00,71.26,71.58,71.26,71.5,21397.0,71.26,71.58,71.26,71.5,21397.0
2019-06-12 12:30:00,71.51,71.58,71.38,71.41,31970.0,71.51,71.58,71.38,71.41,31970.0
2019-06-12 13:00:00,71.42,71.51,71.27,71.36,47544.0,71.42,71.51,71.27,71.36,47544.0
2019-06-12 13:30:00,71.35,71.4,71.24,71.33,33429.0,71.35,71.4,71.24,71.33,33429.0
2019-06-12 14:00:00,71.32,71.36,71.12,71.17,51350.0,71.32,71.36,71.12,71.17,51350.0
2019-06-12 14:30:00,71.18,71.29,71.17,71.26,28097.0,71.18,71.29,71.17,71.26,28097.0
2019-06-12 15:00:00,71.27,71.5,71.16,71.5,189469.0,71.27,71.5,71.16,71.5,189469.0
2019-06-12 15:30:00,71.5,71.96,71.42,71.62,210623.0,71.5,71.96,71.42,71.62,210623.0
2019-06-13 09:30:00,71.68,71.79,71.24,71.43,29783.0,71.68,71.79,71.24,71.43,29783.0
2019-06-13 10:00:00,71.4,71.53,71.17,71.53,17522.0,71.4,71.53,71.17,71.53,17522.0
2019-06-13 10:30:00,71.52,71.58,71.17,71.17,21126.0,71.52,71.58,71.17,71.17,21126.0
2019-06-13 11:00:00,71.13,71.26,71.11,71.12,29902.0,71.13,71.26,71.11,71.12,29902.0
2019-06-13 11:30:00,71.12,71.41,71.1,71.25,25078.0,71.12,71.41,71.1,71.25,25078.0
2019-06-13 12:00:00,71.25,71.28,71.19,71.21,20931.0,71.25,71.28,71.19,71.21,20931.0
2019-06-13 12:30:00,71.19,71.34,71.11,71.32,16604.0,71.19,71.34,71.11,71.32,16604.0
2019-06-13 13:00:00,71.34,71.42,71.27,71.39,12931.0,71.34,71.42,71.27,71.39,12931.0
2019-06-13 13:30:00,71.41,71.42,71.16,71.16,17405.0,71.41,71.42,71.16,71.16,17405.0
2019-06-13 14:00:00,71.19,71.34,71.08,71.32,35983.0,71.19,71.34,71.08,71.32,35983.0
2019-06-13 14:30:00,71.31,71.32,71.17,71.26,23576.0,71.31,71.32,71.17,71.26,23576.0
2019-06-13 15:00:00,71.23,71.24,71.11,71.2,31762.0,71.23,71.24,71.11,71.2,31762.0
2019-06-13 15:30:00,71.2,71.41,71.14,71.39,127511.0,71.2,71.41,71.14,71.39,127511.0
2019-06-14 09:30:00,71.36,71.75,70.75,71.27,58791.0,71.36,71.75,70.75,71.27,58791.0
2019-06-14 10:00:00,71.12,71.19,70.82,71.13,20728.0,71.12,71.19,70.82,71.13,20728.0
2019-06-14 10:30:00,71.13,71.19,70.98,71.19,15972.0,71.13,71.19,70.98,71.19,15972.0
2019-06-14 11:00:00,71.13,71.14,70.82,71.05,12498.0,71.13,71.14,70.82,71.05,12498.0
2019-06-14 11:30:00,71.04,71.19,71.0,71.18,18695.0,71.04,71.19,71.0,71.18,18695.0
2019-06-14 12:00:00,71.14,71.15,71.05,71.07,15298.0,71.14,71.15,71.05,71.07,15298.0
2019-06-14 12:30:00,71.08,71.14,71.03,71.08,11101.0,71.08,71.14,71.03,71.08,11101.0
2019-06-14 13:00:00,71.07,71.1,70.99,71.0,25346.0,71.07,71.1,70.99,71.0,25346.0
2019-06-14 13:30:00,71.0,71.06,70.92,71.05,21736.0,71.0,71.06,70.92,71.05,21736.0
2019-06-14 14:00:00,71.06,71.24,71.06,71.19,23722.0,71.06,71.24,71.06,71.19,23722.0
2019-06-14 14:30:00,71.21,71.22,71.13,71.18,21983.0,71.21,71.22,71.13,71.18,21983.0
2019-06-14 15:00:00,71.19,71.38,71.16,71.34,34951.0,71.19,71.38,71.16,71.34,34951.0
2019-06-14 15:30:00,71.32,71.39,71.2,71.27,85943.0,71.32,71.39,71.2,71.27,85943.0
2019-06-17 09:30:00,71.29,71.29,70.75,71.14,31554.0,71.29,71.29,70.75,71.14,31554.0
2019-06-17 10:00:00,71.15,71.51,71.1,71.46,22733.0,71.15,71.51,71.1,71.46,22733.0
2019-06-17 10:30:00,71.45,71.51,71.04,71.08,26451.0,71.45,71.51,71.04,71.08,26451.0
2019-06-17 11:00:00,71.08,71.18,70.97,71.01,16309.0,71.08,71.18,70.97,71.01,16309.0
2019-06-17 11:30:00,71.01,71.14,70.97,71.11,30824.0,71.01,71.14,70.97,71.11,30824.0
2019-06-17 12:00:00,71.07,71.37,71.05,71.37,22092.0,71.07,71.37,71.05,71.37,22092.0
2019-06-17 12:30:00,71.35,71.47,71.27,71.34,13801.0,71.35,71.47,71.27,71.34,13801.0
2019-06-17 13:00:00,71.3,71.35,71.23,71.27,16380.0,71.3,71.35,71.23,71.27,16380.0
2019-06-17 13:30:00,71.26,71.36,71.23,71.3,18333.0,71.26,71.36,71.23,71.3,18333.0
2019-06-17 14:00:00,71.3,71.34,71.18,71.18,23144.0,71.3,71.34,71.18,71.18,23144.0
2019-06-17 14:30:00,71.2,71.27,71.13,71.19,18560.0,71.2,71.27,71.13,71.19,18560.0
2019-06-17 15:00:00,71.19,71.29,71.17,71.27,27106.0,71.19,71.29,71.17,71.27,27106.0
2019-06-17 15:30:00,71.27,71.46,71.18,71.42,118124.0,71.27,71.46,71.18,71.42,118124.0
2019-06-18 09:30:00,72.07,72.71,71.45,72.69,62994.0,72.07,72.71,71.45,72.69,62994.0
2019-06-18 10:00:00,72.72,72.81,72.15,72.32,58233.0,72.72,72.81,72.15,72.32,58233.0
2019-06-18 10:30:00,72.37,72.46,72.27,72.36,57124.0,72.37,72.46,72.27,72.36,57124.0
2019-06-18 11:00:00,72.35,72.37,72.09,72.2,36579.0,72.35,72.37,72.09,72.2,36579.0
2019-06-18 11:30:00,72.2,72.23,72.05,72.07,19702.0,72.2,72.23,72.05,72.07,19702.0
2019-06-18 12:00:00,72.1,72.24,72.05,72.24,21256.0,72.1,72.24,72.05,72.24,21256.0
2019-06-18 12:30:00,72.25,72.39,72.14,72.37,27041.0,72.25,72.39,72.14,72.37,27041.0
2019-06-18 13:00:00,72.38,72.39,72.27,72.3,27762.0,72.38,72.39,72.27,72.3,27762.0
2019-06-18 13:30:00,72.33,72.34,72.12,72.12,31857.0,72.33,72.34,72.12,72.12,31857.0
2019-06-18 14:00:00,72.13,72.18,72.05,72.06,21201.0,72.13,72.18,72.05,72.06,21201.0
2019-06-18 14:30:00,72.06,72.21,72.04,72.04,53859.0,72.06,72.21,72.04,72.04,53859.0
2019-06-18 15:00:00,72.05,72.11,72.0,72.01,71990.0,72.05,72.11,72.0,72.01,71990.0
2019-06-18 15:30:00,71.99,72.08,71.88,72.07,164146.0,71.99,72.08,71.88,72.07,164146.0
2019-06-19 09:30:00,72.17,72.21,71.68,72.21,43057.0,72.17,72.21,71.68,72.21,43057.0
2019-06-19 10:00:00,72.3,72.56,72.21,72.5,33116.0,72.3,72.56,72.21,72.5,33116.0
2019-06-19 10:30:00,72.53,72.56,72.15,72.24,37142.0,72.53,72.56,72.15,72.24,37142.0
2019-06-19 11:00:00,72.25,72.26,71.96,72.16,33933.0,72.25,72.26,71.96,72.16,33933.0
2019-06-19 11:30:00,72.18,72.21,72.0,72.02,23314.0,72.18,72.21,72.0,72.02,23314.0
2019-06-19 12:00:00,72.01,72.01,71.88,72.0,32002.0,72.01,72.01,71.88,72.0,32002.0
2019-06-19 12:30:00,72.0,72.08,71.96,71.96,14863.0,72.0,72.08,71.96,71.96,14863.0
2019-06-19 13:00:00,71.96,72.01,71.89,71.91,21067.0,71.96,72.01,71.89,71.91,21067.0
2019-06-19 13:30:00,71.92,71.98,71.87,71.98,18197.0,71.92,71.98,71.87,71.98,18197.0
2019-06-19 14:00:00,71.98,72.19,71.84,72.13,55930.0,71.98,72.19,71.84,72.13,55930.0
2019-06-19 14:30:00,72.16,72.18,71.84,71.94,68086.0,72.16,72.18,71.84,71.94,68086.0
2019-06-19 15:00:00,71.97,72.2,71.93,72.16,64145.0,71.97,72.2,71.93,72.16,64145.0
2019-06-19 15:30:00,72.15,72.24,72.01,72.06,192587.0,72.15,72.24,72.01,72.06,192587.0
2019-06-20 09:30:00,72.43,72.52,72.02,72.16,51612.0,72.43,72.52,72.02,72.16,51612.0
2019-06-20 10:00:00,72.16,72.22,71.55,71.66,54342.0,72.16,72.22,71.55,71.66,54342.0
2019-06-20 10:30:00,71.59,71.63,71.32,71.48,41011.0,71.59,71.63,71.32,71.48,41011.0
2019-06-20 11:00:00,71.49,71.54,71.26,71.37,63014.0,71.49,71.54,71.26,71.37,63014.0
2019-06-20 11:30:00,71.39,71.43,71.21,71.22,103909.0,71.39,71.43,71.21,71.22,103909.0
2019-06-20 12:00:00,71.24,71.24,70.69,70.82,65282.0,71.24,71.24,70.69,70.82,65282.0
2019-06-20 12:30:00,70.84,70.92,70.75,70.89,26908.0,70.84,70.92,70.75,70.89,26908.0
2019-06-20 13:00:00,70.91,70.97,70.79,70.93,73512.0,70.91,70.97,70.79,70.93,73512.0
2019-06-20 13:30:00,70.94,70.96,70.67,70.69,74791.0,70.94,70.96,70.67,70.69,74791.0
2019-06-20 14:00:00,70.69,70.81,70.6,70.73,56232.0,70.69,70.81,70.6,70.73,56232.0
2019-06-20 14:30:00,70.75,70.88,70.73,70.81,90438.0,70.75,70.88,70.73,70.81,90438.0
2019-06-20 15:00:00,70.81,70.86,70.69,70.76,56383.0,70.81,70.86,70.69,70.76,56383.0
2019-06-20 15:30:00,70.76,71.01,70.75,70.95,255727.0,70.76,71.01,70.75,70.95,255727.0
2019-06-21 09:30:00,71.1,71.1,68.87,69.21,312890.0,71.1,71.1,68.87,69.21,312890.0
2019-06-21 10:00:00,69.22,69.76,69.21,69.47,64681.0,69.22,69.76,69.21,69.47,64681.0
2019-06-21 10:30:00,69.49,69.63,69.19,69.53,115783.0,69.49,69.63,69.19,69.53,115783.0
2019-06-21 11:00:00,69.55,69.95,69.42,69.83,81576.0,69.55,69.95,69.42,69.83,81576.0
2019-06-21 11:30:00,69.8,69.84,69.52,69.55,51312.0,69.8,69.84,69.52,69.55,51312.0
2019-06-21 12:00:00,69.55,69.67,69.5,69.54,36805.0,69.55,69.67,69.5,69.54,36805.0
2019-06-21 12:30:00,69.54,69.79,69.53,69.76,31209.0,69.54,69.79,69.53,69.76,31209.0
2019-06-21 13:00:00,69.76,69.93,69.73,69.8,48984.0,69.76,69.93,69.73,69.8,48984.0
2019-06-21 13:30:00,69.79,69.84,69.71,69.82,29421.0,69.79,69.84,69.71,69.82,29421.0
2019-06-21 14:00:00,69.81,69.93,69.8,69.92,55573.0,69.81,69.93,69.8,69.92,55573.0
2019-06-21 14:30:00,69.94,70.01,69.9,69.92,85549.0,69.94,70.01,69.9,69.92,85549.0
2019-06-21 15:00:00,69.93,70.01,69.84,69.86,94584.0,69.93,70.01,69.84,69.86,94584.0
2019-06-21 15:30:00,69.86,70.03,69.73,69.87,338812.0,69.86,70.03,69.73,69.87,338812.0
2019-06-24 09:30:00,70.04,70.33,69.39,70.04,85202.0,70.04,70.33,69.39,70.04,85202.0
2019-06-24 10:00:00,70.04,70.08,69.73,69.78,118593.0,70.04,70.08,69.73,69.78,118593.0
2019-06-24 10:30:00,69.8,69.98,69.66,69.91,59696.0,69.8,69.98,69.66,69.91,59696.0
2019-06-24 11:00:00,69.92,69.94,69.62,69.78,26809.0,69.92,69.94,69.62,69.78,26809.0
2019-06-24 11:30:00,69.78,69.95,69.76,69.9,27851.0,69.78,69.95,69.76,69.9,27851.0
2019-06-24 12:00:00,69.92,69.96,69.84,69.88,27552.0,69.92,69.96,69.84,69.88,27552.0
2019-06-24 12:30:00,69.85,69.92,69.72,69.72,17167.0,69.85,69.92,69.72,69.72,17167.0
2019-06-24 13:00:00,69.72,69.82,69.69,69.72,29772.0,69.72,69.82,69.69,69.72,29772.0
2019-06-24 13:30:00,69.71,69.82,69.7,69.79,32537.0,69.71,69.82,69.7,69.79,32537.0
2019-06-24 14:00:00,69.77,69.83,69.72,69.76,35054.0,69.77,69.83,69.72,69.76,35054.0
2019-06-24 14:30:00,69.76,69.86,69.75,69.81,35329.0,69.76,69.86,69.75,69.81,35329.0
2019-06-24 15:00:00,69.81,69.81,69.62,69.71,39443.0,69.81,69.81,69.62,69.71,39443.0
2019-06-24 15:30:00,69.7,69.99,69.62,69.92,155477.0,69.7,69.99,69.62,69.92,155477.0
2019-06-25 09:30:00,69.92,70.32,69.24,69.83,153170.0,69.92,70.32,69.24,69.83,153170.0
2019-06-25 10:00:00,69.83,70.21,69.67,70.11,72503.0,69.83,70.21,69.67,70.11,72503.0
2019-06-25 10:30:00,70.13,70.17,69.84,69.87,91745.0,70.13,70.17,69.84,69.87,91745.0
2019-06-25 11:00:00,69.86,70.02,69.8,70.01,45216.0,69.86,70.02,69.8,70.01,45216.0
2019-06-25 11:30:00,70.02,70.02,69.78,69.88,87631.0,70.02,70.02,69.78,69.88,87631.0
2019-06-25 12:00:00,69.88,69.88,69.75,69.79,31405.0,69.88,69.88,69.75,69.79,31405.0
2019-06-25 12:30:00,69.8,69.84,69.65,69.69,34717.0,69.8,69.84,69.65,69.69,34717.0
2019-06-25 13:00:00,69.67,69.69,69.35,69.67,115324.0,69.67,69.69,69.35,69.67,115324.0
2019-06-25 13:30:00,69.67,69.84,69.66,69.68,40919.0,69.67,69.84,69.66,69.68,40919.0
2019-06-25 14:00:00,69.67,69.68,69.53,69.53,32887.0,69.67,69.68,69.53,69.53,32887.0
2019-06-25 14:30:00,69.53,69.57,69.37,69.46,49392.0,69.53,69.57,69.37,69.46,49392.0
2019-06-25 15:00:00,69.46,69.5,69.35,69.4,58475.0,69.46,69.5,69.35,69.4,58475.0
2019-06-25 15:30:00,69.41,69.41,69.24,69.31,177086.0,69.41,69.41,69.24,69.31,177086.0
2019-06-26 09:30:00,69.33,69.62,68.76,68.84,37049.0,69.33,69.62,68.76,68.84,37049.0
2019-06-26 10:00:00,68.79,68.96,68.61,68.68,31471.0,68.79,68.96,68.61,68.68,31471.0
2019-06-26 10:30:00,68.71,68.86,68.68,68.73,151974.0,68.71,68.86,68.68,68.73,151974.0
2019-06-26 11:00:00,68.75,68.79,68.65,68.73,21465.0,68.75,68.79,68.65,68.73,21465.0
2019-06-26 11:30:00,68.75,68.82,68.65,68.72,38421.0,68.75,68.82,68.65,68.72,38421.0
2019-06-26 12:00:00,68.7,68.76,68.48,68.75,51826.0,68.7,68.76,68.48,68.75,51826.0
2019-06-26 12:30:00,68.75,68.95,68.69,68.82,37641.0,68.75,68.95,68.69,68.82,37641.0
2019-06-26 13:00:00,68.8,68.89,68.75,68.89,39752.0,68.8,68.89,68.75,68.89,39752.0
2019-06-26 13:30:00,68.88,68.9,68.76,68.85,34142.0,68.88,68.9,68.76,68.85,34142.0
2019-06-26 14:00:00,68.85,68.94,68.81,68.94,96375.0,68.85,68.94,68.81,68.94,96375.0
2019-06-26 14:30:00,68.96,69.08,68.89,68.96,50588.0,68.96,69.08,68.89,68.96,50588.0
2019-06-26 15:00:00,68.97,69.09,68.97,69.02,66952.0,68.97,69.09,68.97,69.02,66952.0
2019-06-26 15:30:00,69.01,69.06,68.8,68.88,252439.0,69.01,69.06,68.8,68.88,252439.0
2019-06-27 09:30:00,68.89,69.46,68.74,69.36,68844.0,68.89,69.46,68.74,69.36,68844.0
2019-06-27 10:00:00,69.37,69.41,69.14,69.19,57989.0,69.37,69.41,69.14,69.19,57989.0
2019-06-27 10:30:00,69.27,69.32,69.06,69.1,22971.0,69.27,69.32,69.06,69.1,22971.0
2019-06-27 11:00:00,69.08,69.29,68.93,68.95,38916.0,69.08,69.29,68.93,68.95,38916.0
2019-06-27 11:30:00,68.95,69.08,68.84,68.85,44369.0,68.95,69.08,68.84,68.85,44369.0
2019-06-27 12:00:00,68.86,68.94,68.79,68.91,38520.0,68.86,68.94,68.79,68.91,38520.0
2019-06-27 12:30:00,68.93,68.99,68.93,68.96,21172.0,68.93,68.99,68.93,68.96,21172.0
2019-06-27 13:00:00,68.97,68.97,68.79,68.84,52821.0,68.97,68.97,68.79,68.84,52821.0
2019-06-27 13:30:00,68.84,68.98,68.8,68.85,49975.0,68.84,68.98,68.8,68.85,49975.0
2019-06-27 14:00:00,68.87,69.36,68.85,69.24,263243.0,68.87,69.36,68.85,69.24,263243.0
2019-06-27 14:30:00,69.24,69.48,69.23,69.27,60864.0,69.24,69.48,69.23,69.27,60864.0
2019-06-27 15:00:00,69.29,69.29,69.08,69.1,75279.0,69.29,69.29,69.08,69.1,75279.0
2019-06-27 15:30:00,69.1,69.23,69.03,69.16,144483.0,69.1,69.23,69.03,69.16,144483.0
2019-06-28 09:30:00,69.55,69.82,69.13,69.71,55875.0,69.55,69.82,69.13,69.71,55875.0
2019-06-28 10:00:00,69.75,70.02,69.52,69.6,83054.0,69.75,70.02,69.52,69.6,83054.0
2019-06-28 10:30:00,69.58,69.76,69.32,69.42,55234.0,69.58,69.76,69.32,69.42,55234.0
2019-06-28 11:00:00,69.42,69.47,69.16,69.25,54300.0,69.42,69.47,69.16,69.25,54300.0
2019-06-28 11:30:00,69.23,69.28,68.97,69.0,36647.0,69.23,69.28,68.97,69.0,36647.0
2019-06-28 12:00:00,69.0,69.26,68.95,69.15,45311.0,69.0,69.26,68.95,69.15,45311.0
2019-06-28 12:30:00,69.15,69.46,69.0,69.36,48052.0,69.15,69.46,69.0,69.36,48052.0
2019-06-28 13:00:00,69.34,69.45,69.32,69.34,28541.0,69.34,69.45,69.32,69.34,28541.0
2019-06-28 13:30:00,69.34,69.45,69.34,69.43,44442.0,69.34,69.45,69.34,69.43,44442.0
2019-06-28 14:00:00,69.41,69.53,69.3,69.35,33886.0,69.41,69.53,69.3,69.35,33886.0
2019-06-28 14:30:00,69.36,69.48,69.35,69.44,44840.0,69.36,69.48,69.35,69.44,44840.0
2019-06-28 15:00:00,69.46,69.57,69.45,69.56,40640.0,69.46,69.57,69.45,69.56,40640.0
2019-06-28 15:30:00,69.56,70.02,69.38,69.88,278450.0,69.56,70.02,69.38,69.88,278450.0
2019-07-01 09:30:00,70.28,71.5,70.15,70.15,136570.0,70.28,71.5,70.15,70.15,136570.0
2019-07-01 10:00:00,70.27,70.42,69.8,70.14,80479.0,70.27,70.42,69.8,70.14,80479.0
2019-07-01 10:30:00,70.12,70.23,69.87,70.14,107639.0,70.12,70.23,69.87,70.14,107639.0
2019-07-01 11:00:00,70.14,70.18,69.71,69.77,58183.0,70.14,70.18,69.71,69.77,58183.0
2019-07-01 11:30:00,69.78,69.92,69.54,69.6,60277.0,69.78,69.92,69.54,69.6,60277.0
2019-07-01 12:00:00,69.6,69.62,69.42,69.48,69825.0,69.6,69.62,69.42,69.48,69825.0
2019-07-01 12:30:00,69.48,69.51,69.33,69.47,37721.0,69.48,69.51,69.33,69.47,37721.0
2019-07-01 13:00:00,69.46,69.8,69.46,69.78,130910.0,69.46,69.8,69.46,69.78,130910.0
2019-07-01 13:30:00,69.8,69.92,69.67,69.88,66343.0,69.8,69.92,69.67,69.88,66343.0
2019-07-01 14:00:00,69.9,69.91,69.48,69.5,47298.0,69.9,69.91,69.48,69.5,47298.0
2019-07-01 14:30:00,69.5,69.55,69.28,69.3,31320.0,69.5,69.55,69.28,69.3,31320.0
2019-07-01 15:00:00,69.31,69.51,69.31,69.41,35908.0,69.31,69.51,69.31,69.41,35908.0
2019-07-01 15:30:00,69.42,69.59,69.4,69.51,228262.0,69.42,69.59,69.4,69.51,228262.0
2019-07-02 09:30:00,69.71,69.71,68.84,69.29,19913.0,69.71,69.71,68.84,69.29,19913.0
2019-07-02 10:00:00,69.36,69.53,69.3,69.5,80536.0,69.36,69.53,69.3,69.5,80536.0
2019-07-02 10:30:00,69.47,69.54,69.2,69.22,35308.0,69.47,69.54,69.2,69.22,35308.0
2019-07-02 11:00:00,69.22,69.28,69.02,69.16,30572.0,69.22,69.28,69.02,69.16,30572.0
2019-07-02 11:30:00,69.16,69.25,69.07,69.23,22450.0,69.16,69.25,69.07,69.23,22450.0
2019-07-02 12:00:00,69.22,69.24,69.1,69.17,17645.0,69.22,69.24,69.1,69.17,17645.0
2019-07-02 12:30:00,69.17,69.24,69.13,69.22,34328.0,69.17,69.24,69.13,69.22,34328.0
2019-07-02 13:00:00,69.18,69.2,69.1,69.18,22204.0,69.18,69.2,69.1,69.18,22204.0
2019-07-02 13:30:00,69.19,69.3,69.18,69.26,36330.0,69.19,69.3,69.18,69.26,36330.0
2019-07-02 14:00:00,69.28,69.28,69.01,69.05,32155.0,69.28,69.28,69.01,69.05,32155.0
2019-07-02 14:30:00,69.05,69.05,68.68,68.71,39080.0,69.05,69.05,68.68,68.71,39080.0
2019-07-02 15:00:00,68.7,68.94,68.63,68.78,78103.0,68.7,68.94,68.63,68.78,78103.0
2019-07-02 15:30:00,68.78,68.87,68.62,68.87,146878.0,68.78,68.87,68.62,68.87,146878.0
2019-07-03 09:30:00,68.9,69.49,68.9,69.45,117275.0,68.9,69.49,68.9,69.45,117275.0
2019-07-03 10:00:00,69.48,69.82,69.24,69.77,116059.0,69.48,69.82,69.24,69.77,116059.0
2019-07-03 10:30:00,69.77,69.85,69.56,69.63,55885.0,69.77,69.85,69.56,69.63,55885.0
2019-07-03 11:00:00,69.65,69.71,69.13,69.31,135141.0,69.65,69.71,69.13,69.31,135141.0
2019-07-03 11:30:00,69.31,69.56,69.3,69.52,37128.0,69.31,69.56,69.3,69.52,37128.0
2019-07-03 12:00:00,69.52,69.58,69.27,69.5,48308.0,69.52,69.58,69.27,69.5,48308.0
2019-07-03 12:30:00,69.52,69.53,69.12,69.22,102809.0,69.52,69.53,69.12,69.22,102809.0
2019-07-05 09:30:00,68.82,69.14,68.07,69.04,43269.0,68.82,69.14,68.07,69.04,43269.0
2019-07-05 10:00:00,69.05,69.28,69.0,69.14,80672.0,69.05,69.28,69.0,69.14,80672.0
2019-07-05 10:30:00,69.13,69.22,68.84,68.98,34004.0,69.13,69.22,68.84,68.98,34004.0
2019-07-05 11:00:00,69.0,69.04,68.8,68.85,19587.0,69.0,69.04,68.8,68.85,19587.0
2019-07-05 11:30:00,68.85,68.87,68.58,68.6,61508.0,68.85,68.87,68.58,68.6,61508.0
2019-07-05 12:00:00,68.62,68.76,68.5,68.5,61351.0,68.62,68.76,68.5,68.5,61351.0
2019-07-05 12:30:00,68.5,68.73,68.47,68.73,29897.0,68.5,68.73,68.47,68.73,29897.0
2019-07-05 13:00:00,68.72,68.84,68.66,68.81,12569.0,68.72,68.84,68.66,68.81,12569.0
2019-07-05 13:30:00,68.82,68.92,68.73,68.78,33333.0,68.82,68.92,68.73,68.78,33333.0
2019-07-05 14:00:00,68.78,68.92,68.76,68.89,22442.0,68.78,68.92,68.76,68.89,22442.0
2019-07-05 14:30:00,68.89,69.24,68.89,69.11,39155.0,68.89,69.24,68.89,69.11,39155.0
2019-07-05 15:00:00,69.13,69.13,68.96,69.1,24519.0,69.13,69.13,68.96,69.1,24519.0
2019-07-05 15:30:00,69.13,69.16,68.97,69.16,103429.0,69.13,69.16,68.97,69.16,103429.0
2019-07-08 09:30:00,69.11,69.11,68.64,68.66,67310.0,69.11,69.11,68.64,68.66,67310.0
2019-07-08 10:00:00,68.68,68.93,68.6,68.66,46527.0,68.68,68.93,68.6,68.66,46527.0
2019-07-08 10:30:00,68.68,68.69,68.49,68.59,29339.0,68.68,68.69,68.49,68.59,29339.0
2019-07-08 11:00:00,68.61,68.8,68.61,68.63,27343.0,68.61,68.8,68.61,68.63,27343.0
2019-07-08 11:30:00,68.63,68.65,68.52,68.57,17209.0,68.63,68.65,68.52,68.57,17209.0
2019-07-08 12:00:00,68.57,68.69,68.42,68.69,24860.0,68.57,68.69,68.42,68.69,24860.0
2019-07-08 12:30:00,68.71,68.82,68.68,68.78,19919.0,68.71,68.82,68.68,68.78,19919.0
2019-07-08 13:00:00,68.79,68.86,68.73,68.8,13546.0,68.79,68.86,68.73,68.8,13546.0
2019-07-08 13:30:00,68.83,68.88,68.78,68.85,54499.0,68.83,68.88,68.78,68.85,54499.0
2019-07-08 14:00:00,68.86,68.86,68.4,68.49,45861.0,68.86,68.86,68.4,68.49,45861.0
2019-07-08 14:30:00,68.49,68.66,68.48,68.61,21580.0,68.49,68.66,68.48,68.61,21580.0
2019-07-08 15:00:00,68.62,68.8,68.56,68.79,27289.0,68.62,68.8,68.56,68.79,27289.0
2019-07-08 15:30:00,68.81,68.96,68.74,68.93,65571.0,68.81,68.96,68.74,68.93,65571.0
2019-07-09 09:30:00,68.97,69.18,68.75,68.9,100286.0,68.97,69.18,68.75,68.9,100286.0
2019-07-09 10:00:00,68.93,69.05,68.65,68.66,94367.0,68.93,69.05,68.65,68.66,94367.0
2019-07-09 10:30:00,68.7,68.84,68.62,68.72,42290.0,68.7,68.84,68.62,68.72,42290.0
2019-07-09 11:00:00,68.72,68.82,68.68,68.71,25707.0,68.72,68.82,68.68,68.71,25707.0
2019-07-09 11:30:00,68.73,68.93,68.73,68.92,16997.0,68.73,68.93,68.73,68.92,16997.0
2019-07-09 12:00:00,68.9,68.97,68.75,68.82,17711.0,68.9,68.97,68.75,68.82,17711.0
2019-07-09 12:30:00,68.81,68.81,68.66,68.68,14378.0,68.81,68.81,68.66,68.68,14378.0
2019-07-09 13:00:00,68.68,68.72,68.61,68.65,18918.0,68.68,68.72,68.61,68.65,18918.0
2019-07-09 13:30:00,68.66,68.83,68.61,68.79,17168.0,68.66,68.83,68.61,68.79,17168.0
2019-07-09 14:00:00,68.79,68.81,68.71,68.74,16451.0,68.79,68.81,68.71,68.74,16451.0
2019-07-09 14:30:00,68.73,68.74,68.62,68.64,22364.0,68.73,68.74,68.62,68.64,22364.0
2019-07-09 15:00:00,68.66,68.86,68.64,68.77,114606.0,68.66,68.86,68.64,68.77,114606.0
2019-07-09 15:30:00,68.78,69.11,68.72,68.88,201876.0,68.78,69.11,68.72,68.88,201876.0
2019-07-10 09:30:00,69.0,69.37,68.8,69.31,78878.0,69.0,69.37,68.8,69.31,78878.0
2019-07-10 10:00:00,69.34,69.34,69.07,69.11,73439.0,69.34,69.34,69.07,69.11,73439.0
2019-07-10 10:30:00,69.13,69.24,69.0,69.05,56846.0,69.13,69.24,69.0,69.05,56846.0
2019-07-10 11:00:00,69.02,69.08,68.88,69.03,27206.0,69.02,69.08,68.88,69.03,27206.0
2019-07-10 11:30:00,69.05,69.4,69.05,69.23,35638.0,69.05,69.4,69.05,69.23,35638.0
2019-07-10 12:00:00,69.24,69.42,69.2,69.42,68115.0,69.24,69.42,69.2,69.42,68115.0
2019-07-10 12:30:00,69.42,69.5,69.34,69.47,68577.0,69.42,69.5,69.34,69.47,68577.0
2019-07-10 13:00:00,69.48,69.49,69.34,69.38,27861.0,69.48,69.49,69.34,69.38,27861.0
2019-07-10 13:30:00,69.39,69.5,69.39,69.48,19123.0,69.39,69.5,69.39,69.48,19123.0
2019-07-10 14:00:00,69.47,69.55,69.26,69.31,27806.0,69.47,69.55,69.26,69.31,27806.0
2019-07-10 14:30:00,69.3,69.42,69.27,69.37,30916.0,69.3,69.42,69.27,69.37,30916.0
2019-07-10 15:00:00,69.36,69.41,69.21,69.31,35179.0,69.36,69.41,69.21,69.31,35179.0
2019-07-10 15:30:00,69.31,69.33,69.19,69.23,113127.0,69.31,69.33,69.19,69.23,113127.0
2019-07-11 09:30:00,69.56,70.79,69.3,70.35,169223.0,69.56,70.79,69.3,70.35,169223.0
2019-07-11 10:00:00,70.4,70.41,69.55,69.59,40841.0,70.4,70.41,69.55,69.59,40841.0
2019-07-11 10:30:00,69.62,69.77,69.31,69.33,37176.0,69.62,69.77,69.31,69.33,37176.0
2019-07-11 11:00:00,69.32,69.63,69.27,69.38,43798.0,69.32,69.63,69.27,69.38,43798.0
2019-07-11 11:30:00,69.39,69.42,69.26,69.4,54404.0,69.39,69.42,69.26,69.4,54404.0
2019-07-11 12:00:00,69.4,69.47,69.22,69.38,45713.0,69.4,69.47,69.22,69.38,45713.0
2019-07-11 12:30:00,69.38,69.51,69.32,69.47,81135.0,69.38,69.51,69.32,69.47,81135.0
2019-07-11 13:00:00,69.46,69.48,69.29,69.29,251980.0,69.46,69.48,69.29,69.29,251980.0
2019-07-11 13:30:00,69.3,69.47,69.18,69.27,46043.0,69.3,69.47,69.18,69.27,46043.0
2019-07-11 14:00:00,69.27,69.28,68.93,69.01,70395.0,69.27,69.28,68.93,69.01,70395.0
2019-07-11 14:30:00,69.01,69.29,68.99,69.25,77028.0,69.01,69.29,68.99,69.25,77028.0
2019-07-11 15:00:00,69.24,69.28,69.1,69.11,69616.0,69.24,69.28,69.1,69.11,69616.0
2019-07-11 15:30:00,69.12,69.49,69.1,69.44,185169.0,69.12,69.49,69.1,69.44,185169.0
2019-07-12 09:30:00,69.66,70.61,69.04,70.55,152814.0,69.66,70.61,69.04,70.55,152814.0
2019-07-12 10:00:00,70.57,71.32,70.53,71.13,111230.0,70.57,71.32,70.53,71.13,111230.0
2019-07-12 10:30:00,71.14,71.19,70.85,71.01,161198.0,71.14,71.19,70.85,71.01,161198.0
2019-07-12 11:00:00,71.0,71.13,70.92,71.0,49593.0,71.0,71.13,70.92,71.0,49593.0
2019-07-12 11:30:00,71.01,71.04,70.74,70.86,60579.0,71.01,71.04,70.74,70.86,60579.0
2019-07-12 12:00:00,70.86,70.88,70.67,70.79,78274.0,70.86,70.88,70.67,70.79,78274.0
2019-07-12 12:30:00,70.79,70.9,70.75,70.86,48331.0,70.79,70.9,70.75,70.86,48331.0
2019-07-12 13:00:00,70.87,71.02,70.79,70.9,50647.0,70.87,71.02,70.79,70.9,50647.0
2019-07-12 13:30:00,70.9,70.97,70.76,70.82,37550.0,70.9,70.97,70.76,70.82,37550.0
2019-07-12 14:00:00,70.82,71.04,70.81,70.99,62966.0,70.82,71.04,70.81,70.99,62966.0
2019-07-12 14:30:00,70.98,71.18,70.96,71.16,66766.0,70.98,71.18,70.96,71.16,66766.0
2019-07-12 15:00:00,71.16,71.3,70.74,70.75,111488.0,71.16,71.3,70.74,70.75,111488.0
2019-07-12 15:30:00,70.74,70.78,70.53,70.58,182787.0,70.74,70.78,70.53,70.58,182787.0
2019-07-15 09:30:00,70.59,71.06,70.28,70.96,23958.0,70.59,71.06,70.28,70.96,23958.0
2019-07-15 10:00:00,70.92,71.21,70.92,71.11,15361.0,70.92,71.21,70.92,71.11,15361.0
2019-07-15 10:30:00,71.12,71.18,70.89,71.03,35031.0,71.12,71.18,70.89,71.03,35031.0
2019-07-15 11:00:00,71.06,71.21,70.98,71.13,37902.0,71.06,71.21,70.98,71.13,37902.0
2019-07-15 11:30:00,71.12,71.22,71.07,71.11,48081.0,71.12,71.22,71.07,71.11,48081.0
2019-07-15 12:00:00,71.12,71.26,71.1,71.25,19229.0,71.12,71.26,71.1,71.25,19229.0
2019-07-15 12:30:00,71.25,71.45,71.22,71.41,27878.0,71.25,71.45,71.22,71.41,27878.0
2019-07-15 13:00:00,71.42,71.51,71.33,71.34,66479.0,71.42,71.51,71.33,71.34,66479.0
2019-07-15 13:30:00,71.34,71.5,71.33,71.48,46021.0,71.34,71.5,71.33,71.48,46021.0
2019-07-15 14:00:00,71.47,71.6,71.39,71.41,24331.0,71.47,71.6,71.39,71.41,24331.0
2019-07-15 14:30:00,71.42,71.51,71.35,71.5,37263.0,71.42,71.51,71.35,71.5,37263.0
2019-07-15 15:00:00,71.51,71.63,71.46,71.59,60705.0,71.51,71.63,71.46,71.59,60705.0
2019-07-15 15:30:00,71.58,71.62,71.34,71.35,171905.0,71.58,71.62,71.34,71.35,171905.0
2019-07-16 09:30:00,71.5,71.53,71.14,71.3,88135.0,71.5,71.53,71.14,71.3,88135.0
2019-07-16 10:00:00,71.31,71.31,70.93,71.05,140936.0,71.31,71.31,70.93,71.05,140936.0
2019-07-16 10:30:00,71.08,71.15,71.0,71.12,73225.0,71.08,71.15,71.0,71.12,73225.0
2019-07-16 11:00:00,71.12,71.26,70.95,70.96,131462.0,71.12,71.26,70.95,70.96,131462.0
2019-07-16 11:30:00,70.97,71.01,70.8,70.83,55643.0,70.97,71.01,70.8,70.83,55643.0
2019-07-16 12:00:00,70.83,70.93,70.68,70.69,185417.0,70.83,70.93,70.68,70.69,185417.0
2019-07-16 12:30:00,70.69,70.77,70.33,70.35,286850.0,70.69,70.77,70.33,70.35,286850.0
2019-07-16 13:00:00,70.34,70.4,70.22,70.25,123312.0,70.34,70.4,70.22,70.25,123312.0
2019-07-16 13:30:00,70.24,70.25,69.85,69.91,163536.0,70.24,70.25,69.85,69.91,163536.0
2019-07-16 14:00:00,69.91,69.97,69.7,69.82,179373.0,69.91,69.97,69.7,69.82,179373.0
2019-07-16 14:30:00,69.81,69.92,69.8,69.84,169778.0,69.81,69.92,69.8,69.84,169778.0
2019-07-16 15:00:00,69.84,70.02,69.81,69.89,210463.0,69.84,70.02,69.81,69.89,210463.0
2019-07-16 15:30:00,69.9,70.03,69.83,69.91,519555.0,69.9,70.03,69.83,69.91,519555.0
2019-07-17 09:30:00,70.03,70.46,69.69,69.79,33436.0,70.03,70.46,69.69,69.79,33436.0
2019-07-17 10:00:00,69.87,69.97,69.67,69.74,25111.0,69.87,69.97,69.67,69.74,25111.0
2019-07-17 10:30:00,69.73,69.93,69.68,69.92,22836.0,69.73,69.93,69.68,69.92,22836.0
2019-07-17 11:00:00,69.92,69.93,69.69,69.85,40797.0,69.92,69.93,69.69,69.85,40797.0
2019-07-17 11:30:00,69.85,69.93,69.58,69.61,31889.0,69.85,69.93,69.58,69.61,31889.0
2019-07-17 12:00:00,69.6,69.77,69.59,69.68,34485.0,69.6,69.77,69.59,69.68,34485.0
2019-07-17 12:30:00,69.69,69.71,69.54,69.58,36900.0,69.69,69.71,69.54,69.58,36900.0
2019-07-17 13:00:00,69.59,69.66,69.54,69.6,23140.0,69.59,69.66,69.54,69.6,23140.0
2019-07-17 13:30:00,69.62,69.69,69.53,69.62,31600.0,69.62,69.69,69.53,69.62,31600.0
2019-07-17 14:00:00,69.62,69.62,69.43,69.48,25627.0,69.62,69.62,69.43,69.48,25627.0
2019-07-17 14:30:00,69.49,69.53,69.43,69.48,27022.0,69.49,69.53,69.43,69.48,27022.0
2019-07-17 15:00:00,69.46,69.54,69.36,69.39,59114.0,69.46,69.54,69.36,69.39,59114.0
2019-07-17 15:30:00,69.37,69.55,69.31,69.33,219416.0,69.37,69.55,69.31,69.33,219416.0
2019-07-18 09:30:00,69.33,69.33,68.37,68.65,39432.0,69.33,69.33,68.37,68.65,39432.0
2019-07-18 10:00:00,68.64,68.91,68.48,68.82,79264.0,68.64,68.91,68.48,68.82,79264.0
2019-07-18 10:30:00,68.81,69.04,68.65,69.02,82960.0,68.81,69.04,68.65,69.02,82960.0
2019-07-18 11:00:00,68.98,69.0,68.54,68.62,57324.0,68.98,69.0,68.54,68.62,57324.0
2019-07-18 11:30:00,68.63,68.66,68.56,68.62,27710.0,68.63,68.66,68.56,68.62,27710.0
2019-07-18 12:00:00,68.59,68.9,68.59,68.78,44626.0,68.59,68.9,68.59,68.78,44626.0
2019-07-18 12:30:00,68.78,68.97,68.75,68.97,25476.0,68.78,68.97,68.75,68.97,25476.0
2019-07-18 13:00:00,68.95,69.0,68.81,68.92,28710.0,68.95,69.0,68.81,68.92,28710.0
2019-07-18 13:30:00,68.94,69.08,68.94,69.03,39502.0,68.94,69.08,68.94,69.03,39502.0
2019-07-18 14:00:00,69.03,69.15,68.94,69.11,40218.0,69.03,69.15,68.94,69.11,40218.0
2019-07-18 14:30:00,69.1,69.22,68.92,68.93,70238.0,69.1,69.22,68.92,68.93,70238.0
2019-07-18 15:00:00,68.94,69.07,68.86,68.92,81867.0,68.94,69.07,68.86,68.92,81867.0
2019-07-18 15:30:00,68.91,68.94,68.69,68.88,168632.0,68.91,68.94,68.69,68.88,168632.0
2019-07-19 09:30:00,68.9,69.76,68.3,68.48,77974.0,68.9,69.76,68.3,68.48,77974.0
2019-07-19 10:00:00,68.51,68.56,67.91,67.95,81192.0,68.51,68.56,67.91,67.95,81192.0
2019-07-19 10:30:00,67.98,68.09,67.84,67.93,81642.0,67.98,68.09,67.84,67.93,81642.0
2019-07-19 11:00:00,67.93,68.07,67.91,67.93,127984.0,67.93,68.07,67.91,67.93,127984.0
2019-07-19 11:30:00,67.94,67.95,67.61,67.79,71338.0,67.94,67.95,67.61,67.79,71338.0
2019-07-19 12:00:00,67.8,67.96,67.75,67.85,42008.0,67.8,67.96,67.75,67.85,42008.0
2019-07-19 12:30:00,67.85,67.86,67.81,67.83,24065.0,67.85,67.86,67.81,67.83,24065.0
2019-07-19 13:00:00,67.82,68.05,67.81,67.96,42117.0,67.82,68.05,67.81,67.96,42117.0
2019-07-19 13:30:00,67.96,67.96,67.81,67.85,20155.0,67.96,67.96,67.81,67.85,20155.0
2019-07-19 14:00:00,67.87,67.98,67.61,67.63,49722.0,67.87,67.98,67.61,67.63,49722.0
2019-07-19 14:30:00,67.63,67.7,67.59,67.68,36517.0,67.63,67.7,67.59,67.68,36517.0
2019-07-19 15:00:00,67.7,67.77,67.59,67.75,45806.0,67.7,67.77,67.59,67.75,45806.0
2019-07-19 15:30:00,67.75,67.76,67.46,67.49,279829.0,67.75,67.76,67.46,67.49,279829.0
2019-07-22 09:30:00,67.73,67.73,67.17,67.4,45195.0,67.73,67.73,67.17,67.4,45195.0
2019-07-22 10:00:00,67.41,67.45,66.85,67.35,145768.0,67.41,67.45,66.85,67.35,145768.0
2019-07-22 10:30:00,67.37,67.39,67.04,67.04,34165.0,67.37,67.39,67.04,67.04,34165.0
2019-07-22 11:00:00,67.05,67.1,66.85,66.98,20288.0,67.05,67.1,66.85,66.98,20288.0
2019-07-22 11:30:00,67.0,67.0,66.58,66.74,124329.0,67.0,67.0,66.58,66.74,124329.0
2019-07-22 12:00:00,66.73,66.78,66.53,66.74,54545.0,66.73,66.78,66.53,66.74,54545.0
2019-07-22 12:30:00,66.75,66.81,66.64,66.79,23294.0,66.75,66.81,66.64,66.79,23294.0
2019-07-22 13:00:00,66.79,66.79,66.56,66.59,17165.0,66.79,66.79,66.56,66.59,17165.0
2019-07-22 13:30:00,66.59,66.71,66.57,66.67,20664.0,66.59,66.71,66.57,66.67,20664.0
2019-07-22 14:00:00,66.67,66.79,66.63,66.64,36106.0,66.67,66.79,66.63,66.64,36106.0
2019-07-22 14:30:00,66.64,66.79,66.63,66.79,25934.0,66.64,66.79,66.63,66.79,25934.0
2019-07-22 15:00:00,66.79,66.97,66.76,66.87,84395.0,66.79,66.97,66.76,66.87,84395.0
2019-07-22 15:30:00,66.88,66.88,66.69,66.76,164812.0,66.88,66.88,66.69,66.76,164812.0
2019-07-23 09:30:00,67.12,67.54,66.69,67.21,47353.0,67.12,67.54,66.69,67.21,47353.0
2019-07-23 10:00:00,67.22,67.22,66.97,67.08,29953.0,67.22,67.22,66.97,67.08,29953.0
2019-07-23 10:30:00,67.07,67.27,67.01,67.26,25457.0,67.07,67.27,67.01,67.26,25457.0
2019-07-23 11:00:00,67.28,67.3,67.12,67.25,32200.0,67.28,67.3,67.12,67.25,32200.0
2019-07-23 11:30:00,67.24,67.39,67.18,67.36,44163.0,67.24,67.39,67.18,67.36,44163.0
2019-07-23 12:00:00,67.36,67.5,67.3,67.4,22523.0,67.36,67.5,67.3,67.4,22523.0
2019-07-23 12:30:00,67.4,67.52,67.4,67.48,15217.0,67.4,67.52,67.4,67.48,15217.0
2019-07-23 13:00:00,67.48,67.48,67.1,67.13,34260.0,67.48,67.48,67.1,67.13,34260.0
2019-07-23 13:30:00,67.12,67.34,67.08,67.3,29594.0,67.12,67.34,67.08,67.3,29594.0
2019-07-23 14:00:00,67.31,67.48,67.26,67.45,28501.0,67.31,67.48,67.26,67.45,28501.0
2019-07-23 14:30:00,67.45,67.69,67.41,67.68,39642.0,67.45,67.69,67.41,67.68,39642.0
2019-07-23 15:00:00,67.67,67.68,67.49,67.55,56828.0,67.67,67.68,67.49,67.55,56828.0
2019-07-23 15:30:00,67.55,67.64,67.39,67.51,117408.0,67.55,67.64,67.39,67.51,117408.0
2019-07-24 09:30:00,67.31,67.73,67.31,67.47,28468.0,67.31,67.73,67.31,67.47,28468.0
2019-07-24 10:00:00,67.52,67.52,67.19,67.19,27623.0,67.52,67.52,67.19,67.19,27623.0
2019-07-24 10:30:00,67.16,67.45,67.15,67.31,41284.0,67.16,67.45,67.15,67.31,41284.0
2019-07-24 11:00:00,67.28,67.32,67.03,67.14,53570.0,67.28,67.32,67.03,67.14,53570.0
2019-07-24 11:30:00,67.13,67.28,67.09,67.09,19411.0,67.13,67.28,67.09,67.09,19411.0
2019-07-24 12:00:00,67.09,67.33,67.04,67.28,21376.0,67.09,67.33,67.04,67.28,21376.0
2019-07-24 12:30:00,67.27,67.46,67.26,67.38,36647.0,67.27,67.46,67.26,67.38,36647.0
2019-07-24 13:00:00,67.38,67.51,67.36,67.45,29739.0,67.38,67.51,67.36,67.45,29739.0
2019-07-24 13:30:00,67.47,67.7,67.42,67.64,57489.0,67.47,67.7,67.42,67.64,57489.0
2019-07-24 14:00:00,67.64,67.8,67.54,67.72,80670.0,67.64,67.8,67.54,67.72,80670.0
2019-07-24 14:30:00,67.72,67.77,67.63,67.67,34434.0,67.72,67.77,67.63,67.67,34434.0
2019-07-24 15:00:00,67.66,67.72,67.64,67.7,40724.0,67.66,67.72,67.64,67.7,40724.0
2019-07-24 15:30:00,67.7,67.71,67.59,67.61,105874.0,67.7,67.71,67.59,67.61,105874.0
2019-07-25 09:30:00,67.49,67.6,66.97,67.44,78419.0,67.49,67.6,66.97,67.44,78419.0
2019-07-25 10:00:00,67.46,67.54,67.37,67.52,28355.0,67.46,67.54,67.37,67.52,28355.0
2019-07-25 10:30:00,67.49,67.53,67.34,67.45,21784.0,67.49,67.53,67.34,67.45,21784.0
2019-07-25 11:00:00,67.42,67.51,67.28,67.41,32050.0,67.42,67.51,67.28,67.41,32050.0
2019-07-25 11:30:00,67.39,67.43,67.23,67.4,24442.0,67.39,67.43,67.23,67.4,24442.0
2019-07-25 12:00:00,67.38,67.42,67.26,67.33,17800.0,67.38,67.42,67.26,67.33,17800.0
2019-07-25 12:30:00,67.31,67.32,67.03,67.22,26317.0,67.31,67.32,67.03,67.22,26317.0
2019-07-25 13:00:00,67.2,67.2,67.03,67.11,21441.0,67.2,67.2,67.03,67.11,21441.0
2019-07-25 13:30:00,67.12,67.32,67.11,67.21,22488.0,67.12,67.32,67.11,67.21,22488.0
2019-07-25 14:00:00,67.22,67.49,67.2,67.46,22437.0,67.22,67.49,67.2,67.46,22437.0
2019-07-25 14:30:00,67.46,67.5,67.29,67.38,24769.0,67.46,67.5,67.29,67.38,24769.0
2019-07-25 15:00:00,67.36,67.41,67.26,67.4,32101.0,67.36,67.41,67.26,67.4,32101.0
2019-07-25 15:30:00,67.4,67.51,67.29,67.38,104204.0,67.4,67.51,67.29,67.38,104204.0
2019-07-26 09:30:00,67.76,67.87,67.17,67.4,89662.0,67.76,67.87,67.17,67.4,89662.0
2019-07-26 10:00:00,67.4,67.44,67.26,67.3,26727.0,67.4,67.44,67.26,67.3,26727.0
2019-07-26 10:30:00,67.31,67.35,67.12,67.16,22510.0,67.31,67.35,67.12,67.16,22510.0
2019-07-26 11:00:00,67.16,67.59,67.16,67.5,51581.0,67.16,67.59,67.16,67.5,51581.0
2019-07-26 11:30:00,67.49,67.62,67.47,67.54,31489.0,67.49,67.62,67.47,67.54,31489.0
2019-07-26 12:00:00,67.55,67.62,67.46,67.49,22007.0,67.55,67.62,67.46,67.49,22007.0
2019-07-26 12:30:00,67.51,67.57,67.46,67.56,22742.0,67.51,67.57,67.46,67.56,22742.0
2019-07-26 13:00:00,67.53,67.63,67.5,67.52,18434.0,67.53,67.63,67.5,67.52,18434.0
2019-07-26 13:30:00,67.52,67.56,67.44,67.5,28920.0,67.52,67.56,67.44,67.5,28920.0
2019-07-26 14:00:00,67.5,67.59,67.43,67.55,30427.0,67.5,67.59,67.43,67.55,30427.0
2019-07-26 14:30:00,67.55,67.68,67.51,67.67,38741.0,67.55,67.68,67.51,67.67,38741.0
2019-07-26 15:00:00,67.68,67.77,67.58,67.62,49626.0,67.68,67.77,67.58,67.62,49626.0
2019-07-26 15:30:00,67.62,67.85,67.61,67.79,122173.0,67.62,67.85,67.61,67.79,122173.0
2019-07-29 09:30:00,67.66,68.26,67.63,67.94,49059.0,67.66,68.26,67.63,67.94,49059.0
2019-07-29 10:00:00,67.95,68.1,67.8,67.83,49103.0,67.95,68.1,67.8,67.83,49103.0
2019-07-29 10:30:00,67.79,67.93,67.67,67.93,35659.0,67.79,67.93,67.67,67.93,35659.0
2019-07-29 11:00:00,67.91,68.04,67.86,67.86,30750.0,67.91,68.04,67.86,67.86,30750.0
2019-07-29 11:30:00,67.86,67.86,67.69,67.8,28484.0,67.86,67.86,67.69,67.8,28484.0
2019-07-29 12:00:00,67.79,67.94,67.78,67.92,15768.0,67.79,67.94,67.78,67.92,15768.0
2019-07-29 12:30:00,67.91,67.99,67.86,67.93,18973.0,67.91,67.99,67.86,67.93,18973.0
2019-07-29 13:00:00,67.96,67.97,67.87,67.92,21287.0,67.96,67.97,67.87,67.92,21287.0
2019-07-29 13:30:00,67.94,68.06,67.92,67.95,16992.0,67.94,68.06,67.92,67.95,16992.0
2019-07-29 14:00:00,67.98,68.12,67.96,67.98,33877.0,67.98,68.12,67.96,67.98,33877.0
2019-07-29 14:30:00,67.98,68.11,67.96,68.11,47581.0,67.98,68.11,67.96,68.11,47581.0
2019-07-29 15:00:00,68.1,68.1,67.98,68.03,38820.0,68.1,68.1,67.98,68.03,38820.0
2019-07-29 15:30:00,68.04,68.27,68.01,68.18,177401.0,68.04,68.27,68.01,68.18,177401.0
2019-07-30 09:30:00,67.66,68.01,67.49,68.01,55007.0,67.66,68.01,67.49,68.01,55007.0
2019-07-30 10:00:00,67.99,68.27,67.99,68.15,21627.0,67.99,68.27,67.99,68.15,21627.0
2019-07-30 10:30:00,68.13,68.2,68.07,68.14,19403.0,68.13,68.2,68.07,68.14,19403.0
2019-07-30 11:00:00,68.15,68.34,68.15,68.27,13626.0,68.15,68.34,68.15,68.27,13626.0
2019-07-30 11:30:00,68.27,68.42,68.23,68.38,13352.0,68.27,68.42,68.23,68.38,13352.0
2019-07-30 12:00:00,68.37,68.47,68.35,68.47,12419.0,68.37,68.47,68.35,68.47,12419.0
2019-07-30 12:30:00,68.48,68.59,68.47,68.56,19744.0,68.48,68.59,68.47,68.56,19744.0
2019-07-30 13:00:00,68.55,68.56,68.41,68.41,22626.0,68.55,68.56,68.41,68.41,22626.0
2019-07-30 13:30:00,68.42,68.54,68.41,68.52,51054.0,68.42,68.54,68.41,68.52,51054.0
2019-07-30 14:00:00,68.52,68.71,68.52,68.7,28304.0,68.52,68.71,68.52,68.7,28304.0
2019-07-30 14:30:00,68.7,68.77,68.65,68.73,23644.0,68.7,68.77,68.65,68.73,23644.0
2019-07-30 15:00:00,68.73,68.76,68.64,68.67,32416.0,68.73,68.76,68.64,68.67,32416.0
2019-07-30 15:30:00,68.67,68.91,68.59,68.89,158756.0,68.67,68.91,68.59,68.89,158756.0
2019-07-31 09:30:00,69.05,69.48,68.72,68.81,131247.0,69.05,69.48,68.72,68.81,131247.0
2019-07-31 10:00:00,68.84,68.86,68.12,68.24,66544.0,68.84,68.86,68.12,68.24,66544.0
2019-07-31 10:30:00,68.25,68.45,68.08,68.09,95918.0,68.25,68.45,68.08,68.09,95918.0
2019-07-31 11:00:00,68.11,68.36,68.11,68.35,61039.0,68.11,68.36,68.11,68.35,61039.0
2019-07-31 11:30:00,68.35,68.44,68.1,68.14,26504.0,68.35,68.44,68.1,68.14,26504.0
2019-07-31 12:00:00,68.16,68.18,67.88,67.89,66393.0,68.16,68.18,67.88,67.89,66393.0
2019-07-31 12:30:00,67.89,68.1,67.85,67.97,26138.0,67.89,68.1,67.85,67.97,26138.0
2019-07-31 13:00:00,67.98,68.12,67.91,67.97,34232.0,67.98,68.12,67.91,67.97,34232.0
2019-07-31 13:30:00,67.97,68.02,67.77,67.86,27556.0,67.97,68.02,67.77,67.86,27556.0
2019-07-31 14:00:00,67.85,67.88,67.38,67.44,123409.0,67.85,67.88,67.38,67.44,123409.0
2019-07-31 14:30:00,67.42,67.54,66.04,66.37,114683.0,67.42,67.54,66.04,66.37,114683.0
2019-07-31 15:00:00,66.42,66.88,66.38,66.83,139525.0,66.42,66.88,66.38,66.83,139525.0
2019-07-31 15:30:00,66.82,66.96,66.51,66.53,220649.0,66.82,66.96,66.51,66.53,220649.0
2019-08-01 09:30:00,65.99,66.51,65.01,66.38,104053.0,65.99,66.51,65.01,66.38,104053.0
2019-08-01 10:00:00,66.41,66.79,66.41,66.67,48527.0,66.41,66.79,66.41,66.67,48527.0
2019-08-01 10:30:00,66.7,66.77,66.22,66.24,93154.0,66.7,66.77,66.22,66.24,93154.0
2019-08-01 11:00:00,66.24,66.58,66.15,66.54,80348.0,66.24,66.58,66.15,66.54,80348.0
2019-08-01 11:30:00,66.52,66.66,66.48,66.54,36344.0,66.52,66.66,66.48,66.54,36344.0
2019-08-01 12:00:00,66.54,66.77,66.5,66.77,31788.0,66.54,66.77,66.5,66.77,31788.0
2019-08-01 12:30:00,66.76,66.91,66.74,66.91,29384.0,66.76,66.91,66.74,66.91,29384.0
2019-08-01 13:00:00,66.93,67.14,66.45,66.48,79583.0,66.93,67.14,66.45,66.48,79583.0
2019-08-01 13:30:00,66.44,66.59,65.85,66.21,51559.0,66.44,66.59,65.85,66.21,51559.0
2019-08-01 14:00:00,66.13,66.3,65.81,66.29,63235.0,66.13,66.3,65.81,66.29,63235.0
2019-08-01 14:30:00,66.24,66.49,66.02,66.41,55568.0,66.24,66.49,66.02,66.41,55568.0
2019-08-01 15:00:00,66.4,66.83,66.3,66.74,74358.0,66.4,66.83,66.3,66.74,74358.0
2019-08-01 15:30:00,66.75,66.86,66.45,66.62,189832.0,66.75,66.86,66.45,66.62,189832.0
2019-08-02 09:30:00,66.58,66.88,65.52,65.73,102281.0,66.58,66.88,65.52,65.73,102281.0
2019-08-02 10:00:00,65.71,65.92,65.49,65.58,133939.0,65.71,65.92,65.49,65.58,133939.0
2019-08-02 10:30:00,65.58,65.76,65.45,65.67,79532.0,65.58,65.76,65.45,65.67,79532.0
2019-08-02 11:00:00,65.64,65.87,65.54,65.73,67579.0,65.64,65.87,65.54,65.73,67579.0
2019-08-02 11:30:00,65.76,65.76,65.47,65.52,62746.0,65.76,65.76,65.47,65.52,62746.0
2019-08-02 12:00:00,65.51,65.77,65.49,65.74,36795.0,65.51,65.77,65.49,65.74,36795.0
2019-08-02 12:30:00,65.74,65.77,65.6,65.65,41967.0,65.74,65.77,65.6,65.65,41967.0
2019-08-02 13:00:00,65.67,65.76,65.56,65.66,38484.0,65.67,65.76,65.56,65.66,38484.0
2019-08-02 13:30:00,65.66,65.79,65.63,65.7,31416.0,65.66,65.79,65.63,65.7,31416.0
2019-08-02 14:00:00,65.67,65.91,65.66,65.8,25639.0,65.67,65.91,65.66,65.8,25639.0
2019-08-02 14:30:00,65.8,65.83,65.66,65.72,23899.0,65.8,65.83,65.66,65.72,23899.0
2019-08-02 15:00:00,65.72,65.99,65.71,65.9,39454.0,65.72,65.99,65.71,65.9,39454.0
2019-08-02 15:30:00,65.9,66.15,65.83,65.88,215368.0,65.9,66.15,65.83,65.88,215368.0
2019-08-05 09:30:00,65.18,65.92,64.98,65.8,142231.0,65.18,65.92,64.98,65.8,142231.0
2019-08-05 10:00:00,65.76,65.86,65.28,65.41,81670.0,65.76,65.86,65.28,65.41,81670.0
2019-08-05 10:30:00,65.38,65.48,65.2,65.47,74969.0,65.38,65.48,65.2,65.47,74969.0
2019-08-05 11:00:00,65.46,65.55,65.23,65.3,54039.0,65.46,65.55,65.23,65.3,54039.0
2019-08-05 11:30:00,65.28,65.57,65.18,65.38,85134.0,65.28,65.57,65.18,65.38,85134.0
2019-08-05 12:00:00,65.36,65.36,65.04,65.07,53721.0,65.36,65.36,65.04,65.07,53721.0
2019-08-05 12:30:00,65.06,65.17,64.96,65.0,55795.0,65.06,65.17,64.96,65.0,55795.0
2019-08-05 13:00:00,65.0,65.39,64.95,65.39,91219.0,65.0,65.39,64.95,65.39,91219.0
2019-08-05 13:30:00,65.37,65.47,65.05,65.06,77186.0,65.37,65.47,65.05,65.06,77186.0
2019-08-05 14:00:00,65.05,65.07,64.61,64.63,72160.0,65.05,65.07,64.61,64.63,72160.0
2019-08-05 14:30:00,64.63,64.75,64.35,64.63,82960.0,64.63,64.75,64.35,64.63,82960.0
2019-08-05 15:00:00,64.63,65.0,64.33,64.85,173858.0,64.63,65.0,64.33,64.85,173858.0
2019-08-05 15:30:00,64.83,64.96,64.47,64.54,329037.0,64.83,64.96,64.47,64.54,329037.0
2019-08-06 09:30:00,60.0,63.0,59.72,62.5,419630.0,60.0,63.0,59.72,62.5,419630.0
2019-08-06 10:00:00,62.47,62.96,62.05,62.55,219062.0,62.47,62.96,62.05,62.55,219062.0
2019-08-06 10:30:00,62.47,62.53,61.32,61.43,237668.0,62.47,62.53,61.32,61.43,237668.0
2019-08-06 11:00:00,61.43,61.54,60.57,61.16,114726.0,61.43,61.54,60.57,61.16,114726.0
2019-08-06 11:30:00,61.14,61.16,60.5,60.69,123679.0,61.14,61.16,60.5,60.69,123679.0
2019-08-06 12:00:00,60.7,61.36,60.7,61.23,140401.0,60.7,61.36,60.7,61.23,140401.0
2019-08-06 12:30:00,61.22,61.52,61.21,61.51,145713.0,61.22,61.52,61.21,61.51,145713.0
2019-08-06 13:00:00,61.51,61.57,61.27,61.3,126569.0,61.51,61.57,61.27,61.3,126569.0
2019-08-06 13:30:00,61.28,61.96,61.28,61.48,123986.0,61.28,61.96,61.28,61.48,123986.0
2019-08-06 14:00:00,61.46,61.54,61.27,61.28,110143.0,61.46,61.54,61.27,61.28,110143.0
2019-08-06 14:30:00,61.31,61.53,61.27,61.49,100560.0,61.31,61.53,61.27,61.49,100560.0
2019-08-06 15:00:00,61.52,61.76,61.46,61.63,147951.0,61.52,61.76,61.46,61.63,147951.0
2019-08-06 15:30:00,61.62,62.13,61.62,61.77,369942.0,61.62,62.13,61.62,61.77,369942.0
2019-08-07 09:30:00,60.17,61.82,60.01,61.51,549323.0,60.17,61.82,60.01,61.51,549323.0
2019-08-07 10:00:00,61.53,62.35,61.53,62.23,197240.0,61.53,62.35,61.53,62.23,197240.0
2019-08-07 10:30:00,62.19,62.83,62.18,62.62,234637.0,62.19,62.83,62.18,62.62,234637.0
2019-08-07 11:00:00,62.59,62.69,62.15,62.24,93700.0,62.59,62.69,62.15,62.24,93700.0
2019-08-07 11:30:00,62.2,62.24,61.84,62.12,66672.0,62.2,62.24,61.84,62.12,66672.0
2019-08-07 12:00:00,62.13,62.15,61.79,62.13,59975.0,62.13,62.15,61.79,62.13,59975.0
2019-08-07 12:30:00,62.12,62.4,62.07,62.28,58806.0,62.12,62.4,62.07,62.28,58806.0
2019-08-07 13:00:00,62.28,62.6,62.14,62.49,80049.0,62.28,62.6,62.14,62.49,80049.0
2019-08-07 13:30:00,62.49,62.61,62.35,62.36,69905.0,62.49,62.61,62.35,62.36,69905.0
2019-08-07 14:00:00,62.36,62.6,62.24,62.45,87379.0,62.36,62.6,62.24,62.45,87379.0
2019-08-07 14:30:00,62.45,62.59,62.36,62.46,105251.0,62.45,62.59,62.36,62.46,105251.0
2019-08-07 15:00:00,62.48,62.54,62.18,62.45,127347.0,62.48,62.54,62.18,62.45,127347.0
2019-08-07 15:30:00,62.45,62.53,62.2,62.48,403557.0,62.45,62.53,62.2,62.48,403557.0
2019-08-08 09:30:00,62.82,62.89,61.95,62.45,89003.0,62.82,62.89,61.95,62.45,89003.0
2019-08-08 10:00:00,62.42,62.61,62.24,62.48,81664.0,62.42,62.61,62.24,62.48,81664.0
2019-08-08 10:30:00,62.51,62.79,62.5,62.61,77757.0,62.51,62.79,62.5,62.61,77757.0
2019-08-08 11:00:00,62.58,62.59,62.29,62.38,70734.0,62.58,62.59,62.29,62.38,70734.0
2019-08-08 11:30:00,62.38,62.6,62.37,62.48,61534.0,62.38,62.6,62.37,62.48,61534.0
2019-08-08 12:00:00,62.48,62.64,62.44,62.46,45328.0,62.48,62.64,62.44,62.46,45328.0
2019-08-08 12:30:00,62.44,62.52,62.4,62.44,46610.0,62.44,62.52,62.4,62.44,46610.0
2019-08-08 13:00:00,62.44,62.48,62.18,62.2,52165.0,62.44,62.48,62.18,62.2,52165.0
2019-08-08 13:30:00,62.21,62.27,62.1,62.23,53598.0,62.21,62.27,62.1,62.23,53598.0
2019-08-08 14:00:00,62.23,62.45,62.11,62.42,38134.0,62.23,62.45,62.11,62.42,38134.0
2019-08-08 14:30:00,62.43,62.68,62.39,62.63,43220.0,62.43,62.68,62.39,62.63,43220.0
2019-08-08 15:00:00,62.63,62.67,62.55,62.61,42413.0,62.63,62.67,62.55,62.61,42413.0
2019-08-08 15:30:00,62.6,62.72,62.41,62.58,124198.0,62.6,62.72,62.41,62.58,124198.0
2019-08-09 09:30:00,62.57,62.85,62.38,62.59,39986.0,62.57,62.85,62.38,62.59,39986.0
2019-08-09 10:00:00,62.59,62.76,62.5,62.65,35065.0,62.59,62.76,62.5,62.65,35065.0
2019-08-09 10:30:00,62.62,62.69,62.32,62.68,54382.0,62.62,62.69,62.32,62.68,54382.0
2019-08-09 11:00:00,62.69,62.74,62.55,62.56,46514.0,62.69,62.74,62.55,62.56,46514.0
2019-08-09 11:30:00,62.58,62.78,62.56,62.74,94218.0,62.58,62.78,62.56,62.74,94218.0
2019-08-09 12:00:00,62.74,62.87,62.68,62.74,49948.0,62.74,62.87,62.68,62.74,49948.0
2019-08-09 12:30:00,62.75,63.3,62.71,63.15,52446.0,62.75,63.3,62.71,63.15,52446.0
2019-08-09 13:00:00,63.16,63.3,63.07,63.25,108422.0,63.16,63.3,63.07,63.25,108422.0
2019-08-09 13:30:00,63.27,63.43,63.23,63.4,45743.0,63.27,63.43,63.23,63.4,45743.0
2019-08-09 14:00:00,63.41,63.47,63.29,63.35,144268.0,63.41,63.47,63.29,63.35,144268.0
2019-08-09 14:30:00,63.36,63.49,63.18,63.2,76400.0,63.36,63.49,63.18,63.2,76400.0
2019-08-09 15:00:00,63.22,63.42,63.2,63.37,57732.0,63.22,63.42,63.2,63.37,57732.0
2019-08-09 15:30:00,63.35,63.49,62.99,63.04,185718.0,63.35,63.49,62.99,63.04,185718.0
2019-08-12 09:30:00,62.96,63.39,62.74,62.76,40521.0,62.96,63.39,62.74,62.76,40521.0
2019-08-12 10:00:00,62.78,62.88,62.54,62.68,33425.0,62.78,62.88,62.54,62.68,33425.0
2019-08-12 10:30:00,62.72,62.89,62.7,62.84,22255.0,62.72,62.89,62.7,62.84,22255.0
2019-08-12 11:00:00,62.85,62.98,62.64,62.97,52344.0,62.85,62.98,62.64,62.97,52344.0
2019-08-12 11:30:00,62.98,63.12,62.83,63.03,50513.0,62.98,63.12,62.83,63.03,50513.0
2019-08-12 12:00:00,63.02,63.3,63.01,63.29,41356.0,63.02,63.3,63.01,63.29,41356.0
2019-08-12 12:30:00,63.29,63.39,62.95,63.06,76314.0,63.29,63.39,62.95,63.06,76314.0
2019-08-12 13:00:00,63.07,63.08,62.81,62.83,98976.0,63.07,63.08,62.81,62.83,98976.0
2019-08-12 13:30:00,62.82,62.82,62.67,62.81,65818.0,62.82,62.82,62.67,62.81,65818.0
2019-08-12 14:00:00,62.79,62.84,62.68,62.82,53586.0,62.79,62.84,62.68,62.82,53586.0
2019-08-12 14:30:00,62.8,62.81,62.39,62.48,48430.0,62.8,62.81,62.39,62.48,48430.0
2019-08-12 15:00:00,62.49,62.57,62.42,62.55,52050.0,62.49,62.57,62.42,62.55,52050.0
2019-08-12 15:30:00,62.55,62.65,62.55,62.64,108092.0,62.55,62.65,62.55,62.64,108092.0
2019-08-13 09:30:00,62.09,63.21,61.99,63.02,117915.0,62.09,63.21,61.99,63.02,117915.0
2019-08-13 10:00:00,63.08,63.33,62.86,63.14,136403.0,63.08,63.33,62.86,63.14,136403.0
2019-08-13 10:30:00,63.12,63.22,62.55,62.7,146182.0,63.12,63.22,62.55,62.7,146182.0
2019-08-13 11:00:00,62.67,62.95,62.63,62.65,107646.0,62.67,62.95,62.63,62.65,107646.0
2019-08-13 11:30:00,62.65,62.88,62.6,62.75,87844.0,62.65,62.88,62.6,62.75,87844.0
2019-08-13 12:00:00,62.75,62.76,62.59,62.65,28101.0,62.75,62.76,62.59,62.65,28101.0
2019-08-13 12:30:00,62.65,62.66,62.51,62.55,21169.0,62.65,62.66,62.51,62.55,21169.0
2019-08-13 13:00:00,62.55,62.62,62.41,62.57,40449.0,62.55,62.62,62.41,62.57,40449.0
2019-08-13 13:30:00,62.57,62.62,62.51,62.58,18647.0,62.57,62.62,62.51,62.58,18647.0
2019-08-13 14:00:00,62.59,62.62,62.45,62.45,77893.0,62.59,62.62,62.45,62.45,77893.0
2019-08-13 14:30:00,62.47,62.57,62.4,62.48,117729.0,62.47,62.57,62.4,62.48,117729.0
2019-08-13 15:00:00,62.5,62.51,62.29,62.3,107811.0,62.5,62.51,62.29,62.3,107811.0
2019-08-13 15:30:00,62.3,62.4,62.18,62.28,299899.0,62.3,62.4,62.18,62.28,299899.0
2019-08-14 09:30:00,61.73,61.73,61.25,61.53,100534.0,61.73,61.73,61.25,61.53,100534.0
2019-08-14 10:00:00,61.54,61.82,61.39,61.81,94382.0,61.54,61.82,61.39,61.81,94382.0
2019-08-14 10:30:00,61.8,61.99,61.71,61.74,74465.0,61.8,61.99,61.71,61.74,74465.0
2019-08-14 11:00:00,61.73,61.77,61.37,61.46,107955.0,61.73,61.77,61.37,61.46,107955.0
2019-08-14 11:30:00,61.45,61.49,61.23,61.38,65183.0,61.45,61.49,61.23,61.38,65183.0
2019-08-14 12:00:00,61.37,61.58,61.28,61.52,92276.0,61.37,61.58,61.28,61.52,92276.0
2019-08-14 12:30:00,61.53,61.6,61.4,61.42,63483.0,61.53,61.6,61.4,61.42,63483.0
2019-08-14 13:00:00,61.42,61.63,61.26,61.54,57572.0,61.42,61.63,61.26,61.54,57572.0
2019-08-14 13:30:00,61.54,61.66,61.48,61.54,66002.0,61.54,61.66,61.48,61.54,66002.0
2019-08-14 14:00:00,61.55,61.56,61.25,61.37,82496.0,61.55,61.56,61.25,61.37,82496.0
2019-08-14 14:30:00,61.37,61.38,61.05,61.09,173776.0,61.37,61.38,61.05,61.09,173776.0
2019-08-14 15:00:00,61.08,61.29,60.84,61.16,94712.0,61.08,61.29,60.84,61.16,94712.0
2019-08-14 15:30:00,61.15,61.33,61.03,61.06,243075.0,61.15,61.33,61.03,61.06,243075.0
2019-08-15 09:30:00,61.41,61.75,61.01,61.3,65994.0,61.41,61.75,61.01,61.3,65994.0
2019-08-15 10:00:00,61.3,61.49,61.06,61.19,125342.0,61.3,61.49,61.06,61.19,125342.0
2019-08-15 10:30:00,61.16,61.46,61.11,61.35,46446.0,61.16,61.46,61.11,61.35,46446.0
2019-08-15 11:00:00,61.34,61.41,61.18,61.39,185648.0,61.34,61.41,61.18,61.39,185648.0
2019-08-15 11:30:00,61.4,61.44,61.21,61.32,62901.0,61.4,61.44,61.21,61.32,62901.0
2019-08-15 12:00:00,61.31,61.54,61.27,61.33,114332.0,61.31,61.54,61.27,61.33,114332.0
2019-08-15 12:30:00,61.35,61.52,61.29,61.44,132868.0,61.35,61.52,61.29,61.44,132868.0
2019-08-15 13:00:00,61.44,61.57,61.43,61.5,31124.0,61.44,61.57,61.43,61.5,31124.0
2019-08-15 13:30:00,61.5,63.19,61.25,61.51,343294.0,61.5,63.19,61.25,61.51,343294.0
2019-08-15 14:00:00,61.5,61.8,61.38,61.68,59856.0,61.5,61.8,61.38,61.68,59856.0
2019-08-15 14:30:00,61.68,61.68,61.41,61.48,41753.0,61.68,61.68,61.41,61.48,41753.0
2019-08-15 15:00:00,61.48,61.77,61.48,61.64,53095.0,61.48,61.77,61.48,61.64,53095.0
2019-08-15 15:30:00,61.63,61.82,61.53,61.54,117572.0,61.63,61.82,61.53,61.54,117572.0
2019-08-16 09:30:00,61.92,62.52,61.42,62.19,71904.0,61.92,62.52,61.42,62.19,71904.0
2019-08-16 10:00:00,62.15,62.34,62.03,62.05,33356.0,62.15,62.34,62.03,62.05,33356.0
2019-08-16 10:30:00,62.04,62.27,62.0,62.27,29854.0,62.04,62.27,62.0,62.27,29854.0
2019-08-16 11:00:00,62.26,62.37,62.18,62.24,38092.0,62.26,62.37,62.18,62.24,38092.0
2019-08-16 11:30:00,62.23,62.27,62.03,62.12,31944.0,62.23,62.27,62.03,62.12,31944.0
2019-08-16 12:00:00,62.12,62.14,61.93,61.93,27539.0,62.12,62.14,61.93,61.93,27539.0
2019-08-16 12:30:00,61.93,61.99,61.9,61.94,36280.0,61.93,61.99,61.9,61.94,36280.0
2019-08-16 13:00:00,61.94,62.08,61.91,62.07,53354.0,61.94,62.08,61.91,62.07,53354.0
2019-08-16 13:30:00,62.06,62.08,61.92,61.96,28002.0,62.06,62.08,61.92,61.96,28002.0
2019-08-16 14:00:00,61.96,62.06,61.86,61.86,27309.0,61.96,62.06,61.86,61.86,27309.0
2019-08-16 14:30:00,61.86,61.86,61.57,61.64,64430.0,61.86,61.86,61.57,61.64,64430.0
2019-08-16 15:00:00,61.64,61.65,61.54,61.61,66743.0,61.64,61.65,61.54,61.61,66743.0
2019-08-16 15:30:00,61.6,61.87,61.58,61.75,134104.0,61.6,61.87,61.58,61.75,134104.0
2019-08-19 09:30:00,62.23,62.45,62.05,62.23,38801.0,62.23,62.45,62.05,62.23,38801.0
2019-08-19 10:00:00,62.22,62.39,62.11,62.39,31344.0,62.22,62.39,62.11,62.39,31344.0
2019-08-19 10:30:00,62.37,62.38,62.17,62.21,33752.0,62.37,62.38,62.17,62.21,33752.0
2019-08-19 11:00:00,62.22,62.37,62.21,62.33,50466.0,62.22,62.37,62.21,62.33,50466.0
2019-08-19 11:30:00,62.33,62.36,62.23,62.27,41864.0,62.33,62.36,62.23,62.27,41864.0
2019-08-19 12:00:00,62.27,62.44,62.26,62.35,29927.0,62.27,62.44,62.26,62.35,29927.0
2019-08-19 12:30:00,62.34,62.44,62.31,62.41,31298.0,62.34,62.44,62.31,62.41,31298.0
2019-08-19 13:00:00,62.4,62.5,62.38,62.46,22268.0,62.4,62.5,62.38,62.46,22268.0
2019-08-19 13:30:00,62.46,62.47,62.28,62.3,20894.0,62.46,62.47,62.28,62.3,20894.0
2019-08-19 14:00:00,62.3,62.35,62.26,62.35,27755.0,62.3,62.35,62.26,62.35,27755.0
2019-08-19 14:30:00,62.36,62.42,62.34,62.37,25253.0,62.36,62.42,62.34,62.37,25253.0
2019-08-19 15:00:00,62.37,62.39,62.26,62.29,65247.0,62.37,62.39,62.26,62.29,65247.0
2019-08-19 15:30:00,62.29,62.3,62.11,62.13,105916.0,62.29,62.3,62.11,62.13,105916.0
2019-08-20 09:30:00,62.11,62.16,61.48,61.66,64108.0,62.11,62.16,61.48,61.66,64108.0
2019-08-20 10:00:00,61.64,61.79,61.47,61.63,63443.0,61.64,61.79,61.47,61.63,63443.0
2019-08-20 10:30:00,61.61,61.62,61.37,61.62,67762.0,61.61,61.62,61.37,61.62,67762.0
2019-08-20 11:00:00,61.61,61.78,61.6,61.76,23387.0,61.61,61.78,61.6,61.76,23387.0
2019-08-20 11:30:00,61.77,61.78,61.23,61.25,107603.0,61.77,61.78,61.23,61.25,107603.0
2019-08-20 12:00:00,61.25,61.43,61.21,61.24,96867.0,61.25,61.43,61.21,61.24,96867.0
2019-08-20 12:30:00,61.23,61.37,61.16,61.3,77142.0,61.23,61.37,61.16,61.3,77142.0
2019-08-20 13:00:00,61.3,61.55,61.25,61.43,67535.0,61.3,61.55,61.25,61.43,67535.0
2019-08-20 13:30:00,61.44,61.44,61.14,61.21,47387.0,61.44,61.44,61.14,61.21,47387.0
2019-08-20 14:00:00,61.2,61.22,61.05,61.2,67255.0,61.2,61.22,61.05,61.2,67255.0
2019-08-20 14:30:00,61.18,61.38,61.17,61.36,33660.0,61.18,61.38,61.17,61.36,33660.0
2019-08-20 15:00:00,61.36,61.37,61.21,61.32,87568.0,61.36,61.37,61.21,61.32,87568.0
2019-08-20 15:30:00,61.34,61.35,61.21,61.27,110127.0,61.34,61.35,61.21,61.27,110127.0
2019-08-21 09:30:00,61.46,61.55,61.16,61.19,58205.0,61.46,61.55,61.16,61.19,58205.0
2019-08-21 10:00:00,61.19,61.4,61.14,61.31,60751.0,61.19,61.4,61.14,61.31,60751.0
2019-08-21 10:30:00,61.28,61.34,61.22,61.3,39095.0,61.28,61.34,61.22,61.3,39095.0
2019-08-21 11:00:00,61.31,61.44,61.28,61.41,65540.0,61.31,61.44,61.28,61.41,65540.0
2019-08-21 11:30:00,61.42,61.52,61.37,61.46,71977.0,61.42,61.52,61.37,61.46,71977.0
2019-08-21 12:00:00,61.47,61.5,61.35,61.48,68885.0,61.47,61.5,61.35,61.48,68885.0
2019-08-21 12:30:00,61.5,61.57,61.49,61.53,31404.0,61.5,61.57,61.49,61.53,31404.0
2019-08-21 13:00:00,61.53,61.6,61.51,61.52,37038.0,61.53,61.6,61.51,61.52,37038.0
2019-08-21 13:30:00,61.52,61.57,61.37,61.38,49996.0,61.52,61.57,61.37,61.38,49996.0
2019-08-21 14:00:00,61.37,61.4,61.22,61.34,51807.0,61.37,61.4,61.22,61.34,51807.0
2019-08-21 14:30:00,61.33,61.35,61.23,61.26,29535.0,61.33,61.35,61.23,61.26,29535.0
2019-08-21 15:00:00,61.26,61.36,61.25,61.27,37333.0,61.26,61.36,61.25,61.27,37333.0
2019-08-21 15:30:00,61.27,61.45,61.27,61.32,96642.0,61.27,61.45,61.27,61.32,96642.0
2019-08-22 09:30:00,61.42,61.74,61.25,61.29,42559.0,61.42,61.74,61.25,61.29,42559.0
2019-08-22 10:00:00,61.29,61.41,60.87,60.88,65273.0,61.29,61.41,60.87,60.88,65273.0
2019-08-22 10:30:00,60.89,60.9,60.45,60.5,75414.0,60.89,60.9,60.45,60.5,75414.0
2019-08-22 11:00:00,60.5,60.69,60.47,60.56,52077.0,60.5,60.69,60.47,60.56,52077.0
2019-08-22 11:30:00,60.58,60.61,60.36,60.44,45763.0,60.58,60.61,60.36,60.44,45763.0
2019-08-22 12:00:00,60.43,60.52,60.43,60.44,25870.0,60.43,60.52,60.43,60.44,25870.0
2019-08-22 12:30:00,60.42,60.59,60.4,60.55,29802.0,60.42,60.59,60.4,60.55,29802.0
2019-08-22 13:00:00,60.54,60.67,60.54,60.63,15775.0,60.54,60.67,60.54,60.63,15775.0
2019-08-22 13:30:00,60.62,60.73,60.61,60.68,19811.0,60.62,60.73,60.61,60.68,19811.0
2019-08-22 14:00:00,60.69,60.72,60.62,60.64,43045.0,60.69,60.72,60.62,60.64,43045.0
2019-08-22 14:30:00,60.61,60.84,60.6,60.82,31225.0,60.61,60.84,60.6,60.82,31225.0
2019-08-22 15:00:00,60.84,60.86,60.74,60.84,44057.0,60.84,60.86,60.74,60.84,44057.0
2019-08-22 15:30:00,60.84,60.97,60.67,60.72,90921.0,60.84,60.97,60.67,60.72,90921.0
2019-08-23 09:30:00,60.59,61.3,60.27,60.54,35310.0,60.59,61.3,60.27,60.54,35310.0
2019-08-23 10:00:00,60.51,60.74,60.4,60.67,16309.0,60.51,60.74,60.4,60.67,16309.0
2019-08-23 10:30:00,60.67,60.82,60.65,60.7,51290.0,60.67,60.82,60.65,60.7,51290.0
2019-08-23 11:00:00,60.71,60.78,59.75,60.06,74458.0,60.71,60.78,59.75,60.06,74458.0
2019-08-23 11:30:00,60.07,60.14,59.95,59.99,29494.0,60.07,60.14,59.95,59.99,29494.0
2019-08-23 12:00:00,59.98,60.13,59.87,59.96,34672.0,59.98,60.13,59.87,59.96,34672.0
2019-08-23 12:30:00,59.97,60.13,59.86,59.88,24081.0,59.97,60.13,59.86,59.88,24081.0
2019-08-23 13:00:00,59.87,59.98,59.71,59.74,29136.0,59.87,59.98,59.71,59.74,29136.0
2019-08-23 13:30:00,59.73,59.82,59.67,59.75,40582.0,59.73,59.82,59.67,59.75,40582.0
2019-08-23 14:00:00,59.74,59.74,59.65,59.71,28665.0,59.74,59.74,59.65,59.71,28665.0
2019-08-23 14:30:00,59.71,59.78,59.57,59.78,58369.0,59.71,59.78,59.57,59.78,58369.0
2019-08-23 15:00:00,59.77,59.8,59.58,59.61,48801.0,59.77,59.8,59.58,59.61,48801.0
2019-08-23 15:30:00,59.58,59.58,59.25,59.5,162505.0,59.58,59.58,59.25,59.5,162505.0
2019-08-26 09:30:00,59.75,60.25,59.72,60.01,59072.0,59.75,60.25,59.72,60.01,59072.0
2019-08-26 10:00:00,60.08,60.25,59.93,60.22,37533.0,60.08,60.25,59.93,60.22,37533.0
2019-08-26 10:30:00,60.22,60.32,60.15,60.26,31914.0,60.22,60.32,60.15,60.26,31914.0
2019-08-26 11:00:00,60.26,60.48,60.22,60.37,51140.0,60.26,60.48,60.22,60.37,51140.0
2019-08-26 11:30:00,60.39,60.41,60.3,60.33,32672.0,60.39,60.41,60.3,60.33,32672.0
2019-08-26 12:00:00,60.34,60.56,60.29,60.5,23727.0,60.34,60.56,60.29,60.5,23727.0
2019-08-26 12:30:00,60.48,60.53,60.47,60.51,18274.0,60.48,60.53,60.47,60.51,18274.0
2019-08-26 13:00:00,60.5,60.56,60.45,60.53,23252.0,60.5,60.56,60.45,60.53,23252.0
2019-08-26 13:30:00,60.53,60.59,60.46,60.54,29006.0,60.53,60.59,60.46,60.54,29006.0
2019-08-26 14:00:00,60.53,60.53,60.41,60.49,49184.0,60.53,60.53,60.41,60.49,49184.0
2019-08-26 14:30:00,60.48,60.57,60.43,60.51,36631.0,60.48,60.57,60.43,60.51,36631.0
2019-08-26 15:00:00,60.52,60.6,60.45,60.5,50713.0,60.52,60.6,60.45,60.5,50713.0
2019-08-26 15:30:00,60.52,60.72,60.48,60.72,103416.0,60.52,60.72,60.48,60.72,103416.0
2019-08-27 09:30:00,60.8,61.26,60.57,60.88,79328.0,60.8,61.26,60.57,60.88,79328.0
2019-08-27 10:00:00,60.88,60.94,60.65,60.76,24537.0,60.88,60.94,60.65,60.76,24537.0
2019-08-27 10:30:00,60.74,60.83,60.64,60.65,19527.0,60.74,60.83,60.64,60.65,19527.0
2019-08-27 11:00:00,60.64,60.69,60.41,60.47,38571.0,60.64,60.69,60.41,60.47,38571.0
2019-08-27 11:30:00,60.47,60.56,60.36,60.39,22492.0,60.47,60.56,60.36,60.39,22492.0
2019-08-27 12:00:00,60.38,60.43,60.3,60.32,17955.0,60.38,60.43,60.3,60.32,17955.0
2019-08-27 12:30:00,60.32,60.33,60.06,60.06,21788.0,60.32,60.33,60.06,60.06,21788.0
2019-08-27 13:00:00,60.06,60.25,60.06,60.25,29978.0,60.06,60.25,60.06,60.25,29978.0
2019-08-27 13:30:00,60.23,60.42,60.22,60.39,28959.0,60.23,60.42,60.22,60.39,28959.0
2019-08-27 14:00:00,60.39,60.46,60.27,60.32,30377.0,60.39,60.46,60.27,60.32,30377.0
2019-08-27 14:30:00,60.33,60.48,60.28,60.45,22977.0,60.33,60.48,60.28,60.45,22977.0
2019-08-27 15:00:00,60.46,60.56,60.39,60.4,44374.0,60.46,60.56,60.39,60.4,44374.0
2019-08-27 15:30:00,60.41,60.51,60.19,60.44,374547.0,60.41,60.51,60.19,60.44,374547.0
2019-08-28 09:30:00,60.38,60.8,60.15,60.68,138476.0,60.38,60.8,60.15,60.68,138476.0
2019-08-28 10:00:00,60.73,60.88,60.5,60.57,31598.0,60.73,60.88,60.5,60.57,31598.0
2019-08-28 10:30:00,60.61,60.69,60.47,60.54,106952.0,60.61,60.69,60.47,60.54,106952.0
2019-08-28 11:00:00,60.55,60.7,60.5,60.59,57593.0,60.55,60.7,60.5,60.59,57593.0
2019-08-28 11:30:00,60.59,60.69,60.5,60.6,46880.0,60.59,60.69,60.5,60.6,46880.0
2019-08-28 12:00:00,60.61,60.61,60.4,60.4,31455.0,60.61,60.61,60.4,60.4,31455.0
2019-08-28 12:30:00,60.41,60.5,60.34,60.47,22168.0,60.41,60.5,60.34,60.47,22168.0
2019-08-28 13:00:00,60.47,60.49,60.34,60.34,28663.0,60.47,60.49,60.34,60.34,28663.0
2019-08-28 13:30:00,60.34,60.36,60.27,60.31,30345.0,60.34,60.36,60.27,60.31,30345.0
2019-08-28 14:00:00,60.3,60.65,60.3,60.64,42539.0,60.3,60.65,60.3,60.64,42539.0
2019-08-28 14:30:00,60.64,60.64,60.53,60.54,60481.0,60.64,60.64,60.53,60.54,60481.0
2019-08-28 15:00:00,60.53,60.57,60.48,60.49,53754.0,60.53,60.57,60.48,60.49,53754.0
2019-08-28 15:30:00,60.48,60.6,60.4,60.5,180531.0,60.48,60.6,60.4,60.5,180531.0
2019-08-29 09:30:00,61.02,61.5,60.98,61.19,86728.0,61.02,61.5,60.98,61.19,86728.0
2019-08-29 10:00:00,61.19,61.26,60.95,61.04,52329.0,61.19,61.26,60.95,61.04,52329.0
2019-08-29 10:30:00,61.04,61.04,60.66,60.98,43928.0,61.04,61.04,60.66,60.98,43928.0
2019-08-29 11:00:00,60.97,61.05,60.86,60.96,69918.0,60.97,61.05,60.86,60.96,69918.0
2019-08-29 11:30:00,60.97,61.14,60.94,61.12,29191.0,60.97,61.14,60.94,61.12,29191.0
2019-08-29 12:00:00,61.12,61.19,61.08,61.18,26767.0,61.12,61.19,61.08,61.18,26767.0
2019-08-29 12:30:00,61.18,61.26,61.04,61.24,150873.0,61.18,61.26,61.04,61.24,150873.0
2019-08-29 13:00:00,61.25,61.35,61.23,61.23,69149.0,61.25,61.35,61.23,61.23,69149.0
2019-08-29 13:30:00,61.23,61.44,61.23,61.39,19568.0,61.23,61.44,61.23,61.39,19568.0
2019-08-29 14:00:00,61.39,61.46,61.34,61.38,21771.0,61.39,61.46,61.34,61.38,21771.0
2019-08-29 14:30:00,61.39,61.43,61.29,61.29,22195.0,61.39,61.43,61.29,61.29,22195.0
2019-08-29 15:00:00,61.29,61.32,61.24,61.26,28432.0,61.29,61.32,61.24,61.26,28432.0
2019-08-29 15:30:00,61.26,61.43,61.25,61.33,90847.0,61.26,61.43,61.25,61.33,90847.0
2019-08-30 09:30:00,61.51,61.93,61.2,61.34,73605.0,61.51,61.93,61.2,61.34,73605.0
2019-08-30 10:00:00,61.37,61.59,61.36,61.51,28983.0,61.37,61.59,61.36,61.51,28983.0
2019-08-30 10:30:00,61.51,61.68,61.42,61.45,44908.0,61.51,61.68,61.42,61.45,44908.0
2019-08-30 11:00:00,61.43,61.44,61.26,61.35,26822.0,61.43,61.44,61.26,61.35,26822.0
2019-08-30 11:30:00,61.36,61.63,61.35,61.63,26920.0,61.36,61.63,61.35,61.63,26920.0
2019-08-30 12:00:00,61.62,61.79,61.6,61.73,21448.0,61.62,61.79,61.6,61.73,21448.0
2019-08-30 12:30:00,61.73,61.86,61.7,61.77,19591.0,61.73,61.86,61.7,61.77,19591.0
2019-08-30 13:00:00,61.78,61.78,61.64,61.66,30939.0,61.78,61.78,61.64,61.66,30939.0
2019-08-30 13:30:00,61.65,61.68,61.56,61.58,25840.0,61.65,61.68,61.56,61.58,25840.0
2019-08-30 14:00:00,61.62,61.72,61.6,61.64,26346.0,61.62,61.72,61.6,61.64,26346.0
2019-08-30 14:30:00,61.64,61.66,61.5,61.56,31572.0,61.64,61.66,61.5,61.56,31572.0
2019-08-30 15:00:00,61.57,61.66,61.52,61.65,67612.0,61.57,61.66,61.52,61.65,67612.0
2019-08-30 15:30:00,61.64,61.68,61.38,61.6,239001.0,61.64,61.68,61.38,61.6,239001.0
2019-09-03 09:30:00,61.32,62.0,61.2,61.62,90930.0,61.32,62.0,61.2,61.62,90930.0
2019-09-03 10:00:00,61.58,61.61,61.0,61.15,74004.0,61.58,61.61,61.0,61.15,74004.0
2019-09-03 10:30:00,61.14,61.32,60.98,61.29,53142.0,61.14,61.32,60.98,61.29,53142.0
2019-09-03 11:00:00,61.28,61.35,61.1,61.13,34170.0,61.28,61.35,61.1,61.13,34170.0
2019-09-03 11:30:00,61.17,61.31,61.11,61.27,36560.0,61.17,61.31,61.11,61.27,36560.0
2019-09-03 12:00:00,61.26,61.38,61.26,61.36,16810.0,61.26,61.38,61.26,61.36,16810.0
2019-09-03 12:30:00,61.33,61.39,61.22,61.26,13144.0,61.33,61.39,61.22,61.26,13144.0
2019-09-03 13:00:00,61.27,61.37,61.23,61.3,17493.0,61.27,61.37,61.23,61.3,17493.0
2019-09-03 13:30:00,61.28,61.28,61.17,61.2,14180.0,61.28,61.28,61.17,61.2,14180.0
2019-09-03 14:00:00,61.2,61.31,61.19,61.25,36626.0,61.2,61.31,61.19,61.25,36626.0
2019-09-03 14:30:00,61.26,61.4,61.18,61.4,24334.0,61.26,61.4,61.18,61.4,24334.0
2019-09-03 15:00:00,61.41,61.46,61.32,61.43,33535.0,61.41,61.46,61.32,61.43,33535.0
2019-09-03 15:30:00,61.43,61.73,61.39,61.55,184924.0,61.43,61.73,61.39,61.55,184924.0
2019-09-04 09:30:00,62.0,62.55,61.6,61.71,50593.0,62.0,62.55,61.6,61.71,50593.0
2019-09-04 10:00:00,61.71,61.81,61.37,61.38,23651.0,61.71,61.81,61.37,61.38,23651.0
2019-09-04 10:30:00,61.39,61.43,61.19,61.25,24804.0,61.39,61.43,61.19,61.25,24804.0
2019-09-04 11:00:00,61.26,61.31,61.05,61.2,24553.0,61.26,61.31,61.05,61.2,24553.0
2019-09-04 11:30:00,61.18,61.41,61.18,61.4,26932.0,61.18,61.41,61.18,61.4,26932.0
2019-09-04 12:00:00,61.42,61.46,61.35,61.37,25862.0,61.42,61.46,61.35,61.37,25862.0
2019-09-04 12:30:00,61.39,61.45,61.36,61.43,15435.0,61.39,61.45,61.36,61.43,15435.0
2019-09-04 13:00:00,61.43,61.48,61.35,61.37,13979.0,61.43,61.48,61.35,61.37,13979.0
2019-09-04 13:30:00,61.37,61.37,61.25,61.3,17926.0,61.37,61.37,61.25,61.3,17926.0
2019-09-04 14:00:00,61.31,61.33,61.11,61.16,28093.0,61.31,61.33,61.11,61.16,28093.0
2019-09-04 14:30:00,61.18,61.22,61.0,61.01,31715.0,61.18,61.22,61.0,61.01,31715.0
2019-09-04 15:00:00,61.01,61.19,61.0,61.18,76727.0,61.01,61.19,61.0,61.18,76727.0
2019-09-04 15:30:00,61.2,61.2,61.06,61.06,77565.0,61.2,61.2,61.06,61.06,77565.0
2019-09-05 09:30:00,61.45,61.69,61.25,61.4,47423.0,61.45,61.69,61.25,61.4,47423.0
2019-09-05 10:00:00,61.4,61.93,61.37,61.82,60035.0,61.4,61.93,61.37,61.82,60035.0
2019-09-05 10:30:00,61.83,61.93,61.81,61.9,49925.0,61.83,61.93,61.81,61.9,49925.0
2019-09-05 11:00:00,61.9,62.04,61.73,61.84,60686.0,61.9,62.04,61.73,61.84,60686.0
2019-09-05 11:30:00,61.83,61.92,61.77,61.86,37355.0,61.83,61.92,61.77,61.86,37355.0
2019-09-05 12:00:00,61.85,61.85,61.64,61.68,25147.0,61.85,61.85,61.64,61.68,25147.0
2019-09-05 12:30:00,61.69,61.74,61.63,61.66,17553.0,61.69,61.74,61.63,61.66,17553.0
2019-09-05 13:00:00,61.67,61.89,61.59,61.86,74201.0,61.67,61.89,61.59,61.86,74201.0
2019-09-05 13:30:00,61.86,61.86,61.7,61.75,18823.0,61.86,61.86,61.7,61.75,18823.0
2019-09-05 14:00:00,61.75,61.86,61.73,61.77,21643.0,61.75,61.86,61.73,61.77,21643.0
2019-09-05 14:30:00,61.79,61.94,61.74,61.86,60604.0,61.79,61.94,61.74,61.86,60604.0
2019-09-05 15:00:00,61.88,62.04,61.85,61.9,61718.0,61.88,62.04,61.85,61.9,61718.0
2019-09-05 15:30:00,61.89,61.91,61.69,61.83,133806.0,61.89,61.91,61.69,61.83,133806.0
2019-09-06 09:30:00,62.0,62.0,60.51,60.63,143230.0,62.0,62.0,60.51,60.63,143230.0
2019-09-06 10:00:00,60.71,61.82,60.71,61.8,63194.0,60.71,61.82,60.71,61.8,63194.0
2019-09-06 10:30:00,61.81,61.98,61.79,61.87,85807.0,61.81,61.98,61.79,61.87,85807.0
2019-09-06 11:00:00,61.89,61.95,61.58,61.73,72620.0,61.89,61.95,61.58,61.73,72620.0
2019-09-06 11:30:00,61.73,61.76,61.54,61.55,33208.0,61.73,61.76,61.54,61.55,33208.0
2019-09-06 12:00:00,61.55,61.56,61.11,61.11,85065.0,61.55,61.56,61.11,61.11,85065.0
2019-09-06 12:30:00,61.13,61.27,61.09,61.1,52909.0,61.13,61.27,61.09,61.1,52909.0
2019-09-06 13:00:00,61.11,61.4,61.11,61.4,55938.0,61.11,61.4,61.11,61.4,55938.0
2019-09-06 13:30:00,61.4,61.68,61.4,61.65,64936.0,61.4,61.68,61.4,61.65,64936.0
2019-09-06 14:00:00,61.64,61.67,61.45,61.56,130670.0,61.64,61.67,61.45,61.56,130670.0
2019-09-06 14:30:00,61.54,61.58,61.5,61.55,28744.0,61.54,61.58,61.5,61.55,28744.0
2019-09-06 15:00:00,61.54,61.58,61.46,61.53,85212.0,61.54,61.58,61.46,61.53,85212.0
2019-09-06 15:30:00,61.54,61.71,61.46,61.56,131639.0,61.54,61.71,61.46,61.56,131639.0
2019-09-09 09:30:00,61.79,62.04,61.69,61.96,47621.0,61.79,62.04,61.69,61.96,47621.0
2019-09-09 10:00:00,62.0,62.17,61.89,61.97,32543.0,62.0,62.17,61.89,61.97,32543.0
2019-09-09 10:30:00,61.95,62.03,61.79,62.02,24207.0,61.95,62.03,61.79,62.02,24207.0
2019-09-09 11:00:00,62.03,62.13,61.95,62.03,20481.0,62.03,62.13,61.95,62.03,20481.0
2019-09-09 11:30:00,62.02,62.06,61.89,62.01,31854.0,62.02,62.06,61.89,62.01,31854.0
2019-09-09 12:00:00,62.01,62.2,62.01,62.17,54138.0,62.01,62.2,62.01,62.17,54138.0
2019-09-09 12:30:00,62.17,62.17,61.96,62.12,27680.0,62.17,62.17,61.96,62.12,27680.0
2019-09-09 13:00:00,62.11,62.36,62.11,62.29,25217.0,62.11,62.36,62.11,62.29,25217.0
2019-09-09 13:30:00,62.3,62.34,62.14,62.22,27492.0,62.3,62.34,62.14,62.22,27492.0
2019-09-09 14:00:00,62.24,62.5,62.21,62.5,34836.0,62.24,62.5,62.21,62.5,34836.0
2019-09-09 14:30:00,62.51,62.67,62.5,62.66,70125.0,62.51,62.67,62.5,62.66,70125.0
2019-09-09 15:00:00,62.65,62.75,62.43,62.46,50995.0,62.65,62.75,62.43,62.46,50995.0
2019-09-09 15:30:00,62.45,62.7,62.43,62.61,160595.0,62.45,62.7,62.43,62.61,160595.0
2019-09-10 09:30:00,62.42,62.82,62.37,62.55,75448.0,62.42,62.82,62.37,62.55,75448.0
2019-09-10 10:00:00,62.56,63.14,62.51,62.89,55045.0,62.56,63.14,62.51,62.89,55045.0
2019-09-10 10:30:00,62.88,62.91,62.72,62.9,73069.0,62.88,62.91,62.72,62.9,73069.0
2019-09-10 11:00:00,62.9,63.14,62.89,62.98,62869.0,62.9,63.14,62.89,62.98,62869.0
2019-09-10 11:30:00,62.99,63.53,62.92,63.46,177059.0,62.99,63.53,62.92,63.46,177059.0
2019-09-10 12:00:00,63.47,63.91,63.45,63.89,58204.0,63.47,63.91,63.45,63.89,58204.0
2019-09-10 12:30:00,63.89,64.02,63.84,63.96,36952.0,63.89,64.02,63.84,63.96,36952.0
2019-09-10 13:00:00,63.97,64.04,63.89,63.98,55807.0,63.97,64.04,63.89,63.98,55807.0
2019-09-10 13:30:00,63.97,64.24,63.92,64.16,53103.0,63.97,64.24,63.92,64.16,53103.0
2019-09-10 14:00:00,64.16,64.24,64.08,64.15,44141.0,64.16,64.24,64.08,64.15,44141.0
2019-09-10 14:30:00,64.15,64.21,63.51,63.57,140822.0,64.15,64.21,63.51,63.57,140822.0
2019-09-10 15:00:00,63.57,63.9,63.51,63.9,102735.0,63.57,63.9,63.51,63.9,102735.0
2019-09-10 15:30:00,63.9,63.93,63.7,63.91,214670.0,63.9,63.93,63.7,63.91,214670.0
2019-09-11 09:30:00,63.9,64.07,63.51,63.99,31549.0,63.9,64.07,63.51,63.99,31549.0
2019-09-11 10:00:00,63.98,64.03,63.67,63.74,32458.0,63.98,64.03,63.67,63.74,32458.0
2019-09-11 10:30:00,63.73,64.06,63.63,64.04,47776.0,63.73,64.06,63.63,64.04,47776.0
2019-09-11 11:00:00,64.05,64.42,64.01,64.39,59954.0,64.05,64.42,64.01,64.39,59954.0
2019-09-11 11:30:00,64.42,64.79,64.42,64.78,59721.0,64.42,64.79,64.42,64.78,59721.0
2019-09-11 12:00:00,64.79,64.93,64.75,64.78,39323.0,64.79,64.93,64.75,64.78,39323.0
2019-09-11 12:30:00,64.77,64.8,64.66,64.77,33560.0,64.77,64.8,64.66,64.77,33560.0
2019-09-11 13:00:00,64.77,64.78,64.63,64.68,52601.0,64.77,64.78,64.63,64.68,52601.0
2019-09-11 13:30:00,64.67,64.82,64.58,64.76,46984.0,64.67,64.82,64.58,64.76,46984.0
2019-09-11 14:00:00,64.77,65.0,64.73,65.0,34607.0,64.77,65.0,64.73,65.0,34607.0
2019-09-11 14:30:00,65.01,65.27,64.99,65.25,59817.0,65.01,65.27,64.99,65.25,59817.0
2019-09-11 15:00:00,65.25,65.47,65.25,65.4,87771.0,65.25,65.47,65.25,65.4,87771.0
2019-09-11 15:30:00,65.41,65.85,65.41,65.84,317883.0,65.41,65.85,65.41,65.84,317883.0
2019-09-12 09:30:00,66.02,66.57,65.52,65.66,69846.0,66.02,66.57,65.52,65.66,69846.0
2019-09-12 10:00:00,65.65,65.95,65.55,65.73,96728.0,65.65,65.95,65.55,65.73,96728.0
2019-09-12 10:30:00,65.73,65.75,65.43,65.6,62313.0,65.73,65.75,65.43,65.6,62313.0
2019-09-12 11:00:00,65.58,65.81,65.57,65.68,44571.0,65.58,65.81,65.57,65.68,44571.0
2019-09-12 11:30:00,65.68,65.75,65.56,65.69,78195.0,65.68,65.75,65.56,65.69,78195.0
2019-09-12 12:00:00,65.69,65.72,65.55,65.64,123758.0,65.69,65.72,65.55,65.64,123758.0
2019-09-12 12:30:00,65.66,65.68,65.43,65.56,119147.0,65.66,65.68,65.43,65.56,119147.0
2019-09-12 13:00:00,65.57,65.62,65.36,65.42,84254.0,65.57,65.62,65.36,65.42,84254.0
2019-09-12 13:30:00,65.41,65.44,65.25,65.38,67960.0,65.41,65.44,65.25,65.38,67960.0
2019-09-12 14:00:00,65.34,65.4,65.21,65.33,79085.0,65.34,65.4,65.21,65.33,79085.0
2019-09-12 14:30:00,65.34,65.45,65.29,65.38,77024.0,65.34,65.45,65.29,65.38,77024.0
2019-09-12 15:00:00,65.38,65.38,65.23,65.25,59925.0,65.38,65.38,65.23,65.25,59925.0
2019-09-12 15:30:00,65.25,65.3,65.0,65.03,143666.0,65.25,65.3,65.0,65.03,143666.0
2019-09-13 09:30:00,65.21,65.62,64.92,64.95,128620.0,65.21,65.62,64.92,64.95,128620.0
2019-09-13 10:00:00,64.95,65.0,64.78,64.89,51754.0,64.95,65.0,64.78,64.89,51754.0
2019-09-13 10:30:00,64.9,64.9,64.67,64.73,28344.0,64.9,64.9,64.67,64.73,28344.0
2019-09-13 11:00:00,64.72,64.76,64.42,64.46,47111.0,64.72,64.76,64.42,64.46,47111.0
2019-09-13 11:30:00,64.47,64.47,64.16,64.16,59620.0,64.47,64.47,64.16,64.16,59620.0
2019-09-13 12:00:00,64.15,64.47,64.14,64.35,60347.0,64.15,64.47,64.14,64.35,60347.0
2019-09-13 12:30:00,64.35,64.39,64.21,64.23,74922.0,64.35,64.39,64.21,64.23,74922.0
2019-09-13 13:00:00,64.23,64.31,64.22,64.23,35105.0,64.23,64.31,64.22,64.23,35105.0
2019-09-13 13:30:00,64.23,64.46,64.16,64.31,41438.0,64.23,64.46,64.16,64.31,41438.0
2019-09-13 14:00:00,64.32,64.43,64.25,64.26,47312.0,64.32,64.43,64.25,64.26,47312.0
2019-09-13 14:30:00,64.27,64.6,64.27,64.53,70214.0,64.27,64.6,64.27,64.53,70214.0
2019-09-13 15:00:00,64.53,64.63,64.4,64.42,57078.0,64.53,64.63,64.4,64.42,57078.0
2019-09-13 15:30:00,64.43,64.43,64.09,64.31,199038.0,64.43,64.43,64.09,64.31,199038.0
2019-09-16 09:30:00,63.81,64.3,63.68,63.88,76998.0,63.81,64.3,63.68,63.88,76998.0
2019-09-16 10:00:00,63.82,64.27,63.82,64.22,57462.0,63.82,64.27,63.82,64.22,57462.0
2019-09-16 10:30:00,64.21,64.24,63.92,64.17,50098.0,64.21,64.24,63.92,64.17,50098.0
2019-09-16 11:00:00,64.15,64.31,64.14,64.3,34426.0,64.15,64.31,64.14,64.3,34426.0
2019-09-16 11:30:00,64.28,64.42,64.24,64.25,33981.0,64.28,64.42,64.24,64.25,33981.0
2019-09-16 12:00:00,64.27,64.64,64.27,64.63,34541.0,64.27,64.64,64.27,64.63,34541.0
2019-09-16 12:30:00,64.63,64.82,64.62,64.78,20396.0,64.63,64.82,64.62,64.78,20396.0
2019-09-16 13:00:00,64.77,64.93,64.75,64.87,20708.0,64.77,64.93,64.75,64.87,20708.0
2019-09-16 13:30:00,64.9,64.96,64.86,64.95,18455.0,64.9,64.96,64.86,64.95,18455.0
2019-09-16 14:00:00,64.95,65.0,64.88,64.99,26704.0,64.95,65.0,64.88,64.99,26704.0
2019-09-16 14:30:00,64.98,65.02,64.93,64.98,43317.0,64.98,65.02,64.93,64.98,43317.0
2019-09-16 15:00:00,65.0,65.02,64.93,64.94,58265.0,65.0,65.02,64.93,64.94,58265.0
2019-09-16 15:30:00,64.94,65.24,64.91,65.1,202310.0,64.94,65.24,64.91,65.1,202310.0
2019-09-17 09:30:00,65.24,65.75,64.85,65.14,112041.0,65.24,65.75,64.85,65.14,112041.0
2019-09-17 10:00:00,65.16,65.17,64.54,64.58,36301.0,65.16,65.17,64.54,64.58,36301.0
2019-09-17 10:30:00,64.6,64.69,64.18,64.2,34354.0,64.6,64.69,64.18,64.2,34354.0
2019-09-17 11:00:00,64.19,64.32,63.81,63.81,44632.0,64.19,64.32,63.81,63.81,44632.0
2019-09-17 11:30:00,63.81,63.93,63.53,63.53,28336.0,63.81,63.93,63.53,63.53,28336.0
2019-09-17 12:00:00,63.53,63.54,63.2,63.35,60573.0,63.53,63.54,63.2,63.35,60573.0
2019-09-17 12:30:00,63.36,63.46,63.16,63.25,74142.0,63.36,63.46,63.16,63.25,74142.0
2019-09-17 13:00:00,63.25,63.39,63.22,63.28,37764.0,63.25,63.39,63.22,63.28,37764.0
2019-09-17 13:30:00,63.28,63.39,63.23,63.31,24540.0,63.28,63.39,63.23,63.31,24540.0
2019-09-17 14:00:00,63.35,63.45,63.05,63.05,43352.0,63.35,63.45,63.05,63.05,43352.0
2019-09-17 14:30:00,63.04,63.07,62.78,62.82,98243.0,63.04,63.07,62.78,62.82,98243.0
2019-09-17 15:00:00,62.84,62.93,62.74,62.75,69956.0,62.84,62.93,62.74,62.75,69956.0
2019-09-17 15:30:00,62.75,63.04,62.72,62.76,229119.0,62.75,63.04,62.72,62.76,229119.0
2019-09-18 09:30:00,62.77,63.15,62.7,62.79,40084.0,62.77,63.15,62.7,62.79,40084.0
2019-09-18 10:00:00,62.79,62.98,62.63,62.87,74686.0,62.79,62.98,62.63,62.87,74686.0
2019-09-18 10:30:00,62.89,63.15,62.89,63.01,31298.0,62.89,63.15,62.89,63.01,31298.0
2019-09-18 11:00:00,63.0,63.24,62.94,63.23,36066.0,63.0,63.24,62.94,63.23,36066.0
2019-09-18 11:30:00,63.23,63.24,63.01,63.04,26715.0,63.23,63.24,63.01,63.04,26715.0
2019-09-18 12:00:00,63.06,63.19,63.02,63.19,23740.0,63.06,63.19,63.02,63.19,23740.0
2019-09-18 12:30:00,63.2,63.24,63.13,63.19,24386.0,63.2,63.24,63.13,63.19,24386.0
2019-09-18 13:00:00,63.18,63.25,63.11,63.11,20027.0,63.18,63.25,63.11,63.11,20027.0
2019-09-18 13:30:00,63.11,63.16,62.91,62.97,31130.0,63.11,63.16,62.91,62.97,31130.0
2019-09-18 14:00:00,62.98,62.99,62.51,62.74,37388.0,62.98,62.99,62.51,62.74,37388.0
2019-09-18 14:30:00,62.73,62.8,62.54,62.72,29172.0,62.73,62.8,62.54,62.72,29172.0
2019-09-18 15:00:00,62.72,62.89,62.62,62.85,33649.0,62.72,62.89,62.62,62.85,33649.0
2019-09-18 15:30:00,62.86,63.06,62.8,62.85,135599.0,62.86,63.06,62.8,62.85,135599.0
2019-09-19 09:30:00,63.03,63.57,63.02,63.48,53299.0,63.03,63.57,63.02,63.48,53299.0
2019-09-19 10:00:00,63.44,63.78,63.44,63.6,34402.0,63.44,63.78,63.44,63.6,34402.0
2019-09-19 10:30:00,63.62,63.68,63.48,63.48,19153.0,63.62,63.68,63.48,63.48,19153.0
2019-09-19 11:00:00,63.5,63.53,63.43,63.47,17892.0,63.5,63.53,63.43,63.47,17892.0
2019-09-19 11:30:00,63.45,63.51,63.3,63.45,23476.0,63.45,63.51,63.3,63.45,23476.0
2019-09-19 12:00:00,63.45,63.54,63.33,63.33,14556.0,63.45,63.54,63.33,63.33,14556.0
2019-09-19 12:30:00,63.31,63.49,63.31,63.36,13059.0,63.31,63.49,63.31,63.36,13059.0
2019-09-19 13:00:00,63.36,63.53,63.35,63.5,14360.0,63.36,63.53,63.35,63.5,14360.0
2019-09-19 13:30:00,63.48,63.5,63.34,63.4,22254.0,63.48,63.5,63.34,63.4,22254.0
2019-09-19 14:00:00,63.42,63.48,63.37,63.43,23032.0,63.42,63.48,63.37,63.43,23032.0
2019-09-19 14:30:00,63.42,63.59,63.38,63.48,32060.0,63.42,63.59,63.38,63.48,32060.0
2019-09-19 15:00:00,63.48,63.55,63.46,63.5,24920.0,63.48,63.55,63.46,63.5,24920.0
2019-09-19 15:30:00,63.5,63.5,63.1,63.15,91407.0,63.5,63.5,63.1,63.15,91407.0
2019-09-20 09:30:00,62.72,63.28,62.47,62.93,248988.0,62.72,63.28,62.47,62.93,248988.0
2019-09-20 10:00:00,62.96,63.27,62.96,63.27,50579.0,62.96,63.27,62.96,63.27,50579.0
2019-09-20 10:30:00,63.27,63.41,63.1,63.1,40169.0,63.27,63.41,63.1,63.1,40169.0
2019-09-20 11:00:00,63.12,63.19,62.98,63.08,21273.0,63.12,63.19,62.98,63.08,21273.0
2019-09-20 11:30:00,63.11,63.22,63.07,63.08,43572.0,63.11,63.22,63.07,63.08,43572.0
2019-09-20 12:00:00,63.08,63.09,62.96,63.0,18626.0,63.08,63.09,62.96,63.0,18626.0
2019-09-20 12:30:00,63.0,63.14,62.95,63.01,17021.0,63.0,63.14,62.95,63.01,17021.0
2019-09-20 13:00:00,63.01,63.05,62.46,62.49,93296.0,63.01,63.05,62.46,62.49,93296.0
2019-09-20 13:30:00,62.54,62.8,62.4,62.77,48056.0,62.54,62.8,62.4,62.77,48056.0
2019-09-20 14:00:00,62.78,62.84,62.65,62.82,26516.0,62.78,62.84,62.65,62.82,26516.0
2019-09-20 14:30:00,62.83,62.93,62.79,62.84,22317.0,62.83,62.93,62.79,62.84,22317.0
2019-09-20 15:00:00,62.83,62.9,62.81,62.81,26330.0,62.83,62.9,62.81,62.81,26330.0
2019-09-20 15:30:00,62.81,62.99,62.67,62.83,132193.0,62.81,62.99,62.67,62.83,132193.0
2019-09-23 09:30:00,62.65,62.97,62.54,62.71,26235.0,62.65,62.97,62.54,62.71,26235.0
2019-09-23 10:00:00,62.7,62.75,62.3,62.35,11146.0,62.7,62.75,62.3,62.35,11146.0
2019-09-23 10:30:00,62.4,62.41,62.06,62.06,15445.0,62.4,62.41,62.06,62.06,15445.0
2019-09-23 11:00:00,62.06,62.15,61.86,62.09,51671.0,62.06,62.15,61.86,62.09,51671.0
2019-09-23 11:30:00,62.09,62.37,62.04,62.33,28350.0,62.09,62.37,62.04,62.33,28350.0
2019-09-23 12:00:00,62.33,62.37,62.2,62.31,34249.0,62.33,62.37,62.2,62.31,34249.0
2019-09-23 12:30:00,62.28,62.45,62.05,62.09,36183.0,62.28,62.45,62.05,62.09,36183.0
2019-09-23 13:00:00,62.11,62.11,61.98,62.09,13343.0,62.11,62.11,61.98,62.09,13343.0
2019-09-23 13:30:00,62.08,62.12,61.9,62.09,50002.0,62.08,62.12,61.9,62.09,50002.0
2019-09-23 14:00:00,62.09,62.24,62.07,62.21,18526.0,62.09,62.24,62.07,62.21,18526.0
2019-09-23 14:30:00,62.21,62.42,62.18,62.42,21037.0,62.21,62.42,62.18,62.42,21037.0
2019-09-23 15:00:00,62.43,62.54,62.4,62.43,31758.0,62.43,62.54,62.4,62.43,31758.0
2019-09-23 15:30:00,62.43,62.51,62.3,62.34,81863.0,62.43,62.51,62.3,62.34,81863.0
2019-09-24 09:30:00,62.48,62.72,62.33,62.38,33687.0,62.48,62.72,62.33,62.38,33687.0
2019-09-24 10:00:00,62.35,62.35,62.03,62.08,32545.0,62.35,62.35,62.03,62.08,32545.0
2019-09-24 10:30:00,62.05,62.29,62.03,62.27,23619.0,62.05,62.29,62.03,62.27,23619.0
2019-09-24 11:00:00,62.25,62.3,62.11,62.27,14203.0,62.25,62.3,62.11,62.27,14203.0
2019-09-24 11:30:00,62.28,62.28,62.01,62.06,21051.0,62.28,62.28,62.01,62.06,21051.0
2019-09-24 12:00:00,62.03,62.13,61.68,61.76,21027.0,62.03,62.13,61.68,61.76,21027.0
2019-09-24 12:30:00,61.74,61.8,61.52,61.61,17199.0,61.74,61.8,61.52,61.61,17199.0
2019-09-24 13:00:00,61.62,61.7,61.47,61.54,24697.0,61.62,61.7,61.47,61.54,24697.0
2019-09-24 13:30:00,61.52,61.59,61.18,61.21,38899.0,61.52,61.59,61.18,61.21,38899.0
2019-09-24 14:00:00,61.22,61.54,61.04,61.36,61129.0,61.22,61.54,61.04,61.36,61129.0
2019-09-24 14:30:00,61.36,61.38,61.07,61.13,101972.0,61.36,61.38,61.07,61.13,101972.0
2019-09-24 15:00:00,61.14,61.14,60.86,60.92,88639.0,61.14,61.14,60.86,60.92,88639.0
2019-09-24 15:30:00,60.92,61.15,60.83,61.07,132927.0,60.92,61.15,60.83,61.07,132927.0
2019-09-25 09:30:00,60.93,61.24,60.9,60.95,24234.0,60.93,61.24,60.9,60.95,24234.0
2019-09-25 10:00:00,60.89,61.19,60.86,61.17,24335.0,60.89,61.19,60.86,61.17,24335.0
2019-09-25 10:30:00,61.16,61.7,61.14,61.65,39027.0,61.16,61.7,61.14,61.65,39027.0
2019-09-25 11:00:00,61.65,61.97,61.63,61.81,33041.0,61.65,61.97,61.63,61.81,33041.0
2019-09-25 11:30:00,61.8,61.91,61.69,61.87,18436.0,61.8,61.91,61.69,61.87,18436.0
2019-09-25 12:00:00,61.85,62.02,61.79,62.02,17891.0,61.85,62.02,61.79,62.02,17891.0
2019-09-25 12:30:00,62.01,62.07,61.87,61.89,23791.0,62.01,62.07,61.87,61.89,23791.0
2019-09-25 13:00:00,61.95,62.04,61.89,61.96,15954.0,61.95,62.04,61.89,61.96,15954.0
2019-09-25 13:30:00,61.94,62.03,61.92,61.98,18991.0,61.94,62.03,61.92,61.98,18991.0
2019-09-25 14:00:00,61.99,62.15,61.99,62.13,36936.0,61.99,62.15,61.99,62.13,36936.0
2019-09-25 14:30:00,62.11,62.21,62.04,62.18,18682.0,62.11,62.21,62.04,62.18,18682.0
2019-09-25 15:00:00,62.19,62.19,62.07,62.17,30916.0,62.19,62.19,62.07,62.17,30916.0
2019-09-25 15:30:00,62.17,62.29,62.11,62.23,79632.0,62.17,62.29,62.11,62.23,79632.0
2019-09-26 09:30:00,62.59,62.59,62.03,62.13,43978.0,62.59,62.59,62.03,62.13,43978.0
2019-09-26 10:00:00,62.11,62.17,61.62,61.75,34786.0,62.11,62.17,61.62,61.75,34786.0
2019-09-26 10:30:00,61.76,61.93,61.63,61.73,25299.0,61.76,61.93,61.63,61.73,25299.0
2019-09-26 11:00:00,61.71,61.8,61.46,61.46,22414.0,61.71,61.8,61.46,61.46,22414.0
2019-09-26 11:30:00,61.5,61.51,61.16,61.19,32781.0,61.5,61.51,61.16,61.19,32781.0
2019-09-26 12:00:00,61.18,61.49,61.13,61.44,24213.0,61.18,61.49,61.13,61.44,24213.0
2019-09-26 12:30:00,61.44,61.5,61.04,61.36,59855.0,61.44,61.5,61.04,61.36,59855.0
2019-09-26 13:00:00,61.43,61.5,61.35,61.42,15853.0,61.43,61.5,61.35,61.42,15853.0
2019-09-26 13:30:00,61.42,61.67,61.42,61.67,15674.0,61.42,61.67,61.42,61.67,15674.0
2019-09-26 14:00:00,61.69,61.94,61.66,61.83,19725.0,61.69,61.94,61.66,61.83,19725.0
2019-09-26 14:30:00,61.86,61.89,61.65,61.68,20853.0,61.86,61.89,61.65,61.68,20853.0
2019-09-26 15:00:00,61.69,61.77,61.62,61.69,32094.0,61.69,61.77,61.62,61.69,32094.0
2019-09-26 15:30:00,61.7,61.79,61.6,61.62,105778.0,61.7,61.79,61.6,61.62,105778.0
2019-09-27 09:30:00,61.97,62.42,61.6,61.72,20501.0,61.97,62.42,61.6,61.72,20501.0
2019-09-27 10:00:00,61.71,62.32,61.63,62.29,21835.0,61.71,62.32,61.63,62.29,21835.0
2019-09-27 10:30:00,62.27,62.8,62.18,62.72,56292.0,62.27,62.8,62.18,62.72,56292.0
2019-09-27 11:00:00,62.72,62.81,62.46,62.59,38978.0,62.72,62.81,62.46,62.59,38978.0
2019-09-27 11:30:00,62.59,62.63,62.18,62.46,27418.0,62.59,62.63,62.18,62.46,27418.0
2019-09-27 12:00:00,62.49,62.49,62.31,62.36,23332.0,62.49,62.49,62.31,62.36,23332.0
2019-09-27 12:30:00,62.36,62.48,62.17,62.18,19243.0,62.36,62.48,62.17,62.18,19243.0
2019-09-27 13:00:00,62.16,62.23,62.0,62.12,21919.0,62.16,62.23,62.0,62.12,21919.0
2019-09-27 13:30:00,62.12,62.28,62.06,62.27,19981.0,62.12,62.28,62.06,62.27,19981.0
2019-09-27 14:00:00,62.28,62.28,62.11,62.23,34312.0,62.28,62.28,62.11,62.23,34312.0
2019-09-27 14:30:00,62.23,62.28,62.08,62.1,39147.0,62.23,62.28,62.08,62.1,39147.0
2019-09-27 15:00:00,62.12,62.24,62.07,62.2,31298.0,62.12,62.24,62.07,62.2,31298.0
2019-09-27 15:30:00,62.19,62.63,62.17,62.58,170150.0,62.19,62.63,62.17,62.58,170150.0
2019-09-30 09:30:00,62.92,63.04,62.54,63.04,41071.0,62.92,63.04,62.54,63.04,41071.0
2019-09-30 10:00:00,62.99,63.25,62.83,63.2,28516.0,62.99,63.25,62.83,63.2,28516.0
2019-09-30 10:30:00,63.16,63.3,63.11,63.18,13040.0,63.16,63.3,63.11,63.18,13040.0
2019-09-30 11:00:00,63.18,63.28,63.08,63.28,24313.0,63.18,63.28,63.08,63.28,24313.0
2019-09-30 11:30:00,63.29,63.38,63.2,63.27,41522.0,63.29,63.38,63.2,63.27,41522.0
2019-09-30 12:00:00,63.28,63.52,63.27,63.52,39740.0,63.28,63.52,63.27,63.52,39740.0
2019-09-30 12:30:00,63.5,63.54,63.39,63.48,24249.0,63.5,63.54,63.39,63.48,24249.0
2019-09-30 13:00:00,63.48,63.77,63.48,63.71,27779.0,63.48,63.77,63.48,63.71,27779.0
2019-09-30 13:30:00,63.69,63.74,63.6,63.62,21123.0,63.69,63.74,63.6,63.62,21123.0
2019-09-30 14:00:00,63.63,63.73,63.57,63.72,52885.0,63.63,63.73,63.57,63.72,52885.0
2019-09-30 14:30:00,63.72,63.77,63.68,63.7,34020.0,63.72,63.77,63.68,63.7,34020.0
2019-09-30 15:00:00,63.7,63.71,63.53,63.59,53309.0,63.7,63.71,63.53,63.59,53309.0
2019-09-30 15:30:00,63.58,63.61,63.4,63.49,136355.0,63.58,63.61,63.4,63.49,136355.0
2019-10-01 09:30:00,63.32,63.96,63.05,63.77,103586.0,63.32,63.96,63.05,63.77,103586.0
2019-10-01 10:00:00,63.73,63.83,63.31,63.41,25285.0,63.73,63.83,63.31,63.41,25285.0
2019-10-01 10:30:00,63.41,63.45,63.01,63.01,20152.0,63.41,63.45,63.01,63.01,20152.0
2019-10-01 11:00:00,62.96,63.22,62.85,63.18,22551.0,62.96,63.22,62.85,63.18,22551.0
2019-10-01 11:30:00,63.16,63.33,63.03,63.14,26558.0,63.16,63.33,63.03,63.14,26558.0
2019-10-01 12:00:00,63.14,63.14,62.95,63.04,30233.0,63.14,63.14,62.95,63.04,30233.0
2019-10-01 12:30:00,63.05,63.14,62.93,62.93,20943.0,63.05,63.14,62.93,62.93,20943.0
2019-10-01 13:00:00,62.93,62.97,62.78,62.8,45036.0,62.93,62.97,62.78,62.8,45036.0
2019-10-01 13:30:00,62.79,62.89,62.73,62.86,31973.0,62.79,62.89,62.73,62.86,31973.0
2019-10-01 14:00:00,62.85,63.02,62.77,62.97,38445.0,62.85,63.02,62.77,62.97,38445.0
2019-10-01 14:30:00,62.99,63.17,62.99,63.06,33043.0,62.99,63.17,62.99,63.06,33043.0
2019-10-01 15:00:00,63.07,63.2,63.0,63.13,59816.0,63.07,63.2,63.0,63.13,59816.0
2019-10-01 15:30:00,63.14,63.2,63.01,63.05,114417.0,63.14,63.2,63.01,63.05,114417.0
2019-10-02 09:30:00,62.93,63.03,62.0,62.27,35342.0,62.93,63.03,62.0,62.27,35342.0
2019-10-02 10:00:00,62.25,62.43,62.06,62.24,22847.0,62.25,62.43,62.06,62.24,22847.0
2019-10-02 10:30:00,62.22,62.26,61.99,61.99,23661.0,62.22,62.26,61.99,61.99,23661.0
2019-10-02 11:00:00,61.98,62.13,61.69,61.7,53436.0,61.98,62.13,61.69,61.7,53436.0
2019-10-02 11:30:00,61.7,61.71,61.35,61.37,49327.0,61.7,61.71,61.35,61.37,49327.0
2019-10-02 12:00:00,61.37,61.43,61.09,61.23,47492.0,61.37,61.43,61.09,61.23,47492.0
2019-10-02 12:30:00,61.24,61.26,61.01,61.11,32715.0,61.24,61.26,61.01,61.11,32715.0
2019-10-02 13:00:00,61.09,61.28,61.06,61.24,32874.0,61.09,61.28,61.06,61.24,32874.0
2019-10-02 13:30:00,61.25,61.36,61.15,61.34,42582.0,61.25,61.36,61.15,61.34,42582.0
2019-10-02 14:00:00,61.33,61.6,61.29,61.46,79917.0,61.33,61.6,61.29,61.46,79917.0
2019-10-02 14:30:00,61.46,61.84,61.44,61.84,64521.0,61.46,61.84,61.44,61.84,64521.0
2019-10-02 15:00:00,61.85,61.99,61.78,61.87,37879.0,61.85,61.99,61.78,61.87,37879.0
2019-10-02 15:30:00,61.86,61.97,61.69,61.78,92211.0,61.86,61.97,61.69,61.78,92211.0
2019-10-03 09:30:00,61.78,62.33,61.42,61.56,40873.0,61.78,62.33,61.42,61.56,40873.0
2019-10-03 10:00:00,61.54,61.57,60.93,61.52,151739.0,61.54,61.57,60.93,61.52,151739.0
2019-10-03 10:30:00,61.5,61.56,61.17,61.42,71094.0,61.5,61.56,61.17,61.42,71094.0
2019-10-03 11:00:00,61.41,61.81,61.36,61.66,11912.0,61.41,61.81,61.36,61.66,11912.0
2019-10-03 11:30:00,61.66,61.71,61.58,61.66,30084.0,61.66,61.71,61.58,61.66,30084.0
2019-10-03 12:00:00,61.66,61.88,61.64,61.85,23968.0,61.66,61.88,61.64,61.85,23968.0
2019-10-03 12:30:00,61.83,62.03,61.83,61.99,8826.0,61.83,62.03,61.83,61.99,8826.0
2019-10-03 13:00:00,61.99,62.0,61.86,61.94,10041.0,61.99,62.0,61.86,61.94,10041.0
2019-10-03 13:30:00,61.92,61.97,61.81,61.95,10065.0,61.92,61.97,61.81,61.95,10065.0
2019-10-03 14:00:00,61.94,61.95,61.82,61.89,9935.0,61.94,61.95,61.82,61.89,9935.0
2019-10-03 14:30:00,61.87,61.87,61.75,61.8,13197.0,61.87,61.87,61.75,61.8,13197.0
2019-10-03 15:00:00,61.81,61.83,61.73,61.8,20212.0,61.81,61.83,61.73,61.8,20212.0
2019-10-03 15:30:00,61.8,61.86,61.6,61.84,125895.0,61.8,61.86,61.6,61.84,125895.0
2019-10-04 09:30:00,62.27,62.41,61.95,62.39,45571.0,62.27,62.41,61.95,62.39,45571.0
2019-10-04 10:00:00,62.38,62.62,62.36,62.36,139259.0,62.38,62.62,62.36,62.36,139259.0
2019-10-04 10:30:00,62.32,62.58,62.14,62.4,66024.0,62.32,62.58,62.14,62.4,66024.0
2019-10-04 11:00:00,62.38,62.53,62.27,62.53,110922.0,62.38,62.53,62.27,62.53,110922.0
2019-10-04 11:30:00,62.53,62.69,62.46,62.51,17511.0,62.53,62.69,62.46,62.51,17511.0
2019-10-04 12:00:00,62.5,62.61,62.47,62.61,11619.0,62.5,62.61,62.47,62.61,11619.0
2019-10-04 12:30:00,62.62,62.68,62.56,62.62,17744.0,62.62,62.68,62.56,62.62,17744.0
2019-10-04 13:00:00,62.65,62.7,62.61,62.67,9336.0,62.65,62.7,62.61,62.67,9336.0
2019-10-04 13:30:00,62.69,62.79,62.52,62.52,21973.0,62.69,62.79,62.52,62.52,21973.0
2019-10-04 14:00:00,62.55,62.65,62.51,62.55,15881.0,62.55,62.65,62.51,62.55,15881.0
2019-10-04 14:30:00,62.55,62.65,62.47,62.49,22831.0,62.55,62.65,62.47,62.49,22831.0
2019-10-04 15:00:00,62.51,62.78,62.45,62.69,71194.0,62.51,62.78,62.45,62.69,71194.0
2019-10-04 15:30:00,62.7,62.95,62.7,62.93,90283.0,62.7,62.95,62.7,62.93,90283.0
2019-10-07 09:30:00,62.72,63.11,62.45,62.71,57990.0,62.72,63.11,62.45,62.71,57990.0
2019-10-07 10:00:00,62.73,63.03,62.55,62.68,27876.0,62.73,63.03,62.55,62.68,27876.0
2019-10-07 10:30:00,62.66,62.79,62.63,62.63,11700.0,62.66,62.79,62.63,62.63,11700.0
2019-10-07 11:00:00,62.61,62.96,62.61,62.75,14552.0,62.61,62.96,62.61,62.75,14552.0
2019-10-07 11:30:00,62.72,62.93,62.72,62.92,8976.0,62.72,62.93,62.72,62.92,8976.0
2019-10-07 12:00:00,62.91,62.94,62.74,62.9,10411.0,62.91,62.94,62.74,62.9,10411.0
2019-10-07 12:30:00,62.89,63.09,62.89,62.99,13014.0,62.89,63.09,62.89,62.99,13014.0
2019-10-07 13:00:00,63.01,63.04,62.82,62.82,8793.0,63.01,63.04,62.82,62.82,8793.0
2019-10-07 13:30:00,62.82,63.14,62.8,63.14,20502.0,62.82,63.14,62.8,63.14,20502.0
2019-10-07 14:00:00,63.15,63.16,62.89,62.95,12759.0,63.15,63.16,62.89,62.95,12759.0
2019-10-07 14:30:00,62.94,62.94,62.72,62.82,16650.0,62.94,62.94,62.72,62.82,16650.0
2019-10-07 15:00:00,62.86,62.97,62.79,62.93,32735.0,62.86,62.97,62.79,62.93,32735.0
2019-10-07 15:30:00,62.93,62.97,62.81,62.89,86710.0,62.93,62.97,62.81,62.89,86710.0
2019-10-08 09:30:00,62.51,62.69,62.38,62.5,84222.0,62.51,62.69,62.38,62.5,84222.0
2019-10-08 10:00:00,62.51,62.53,62.18,62.19,64103.0,62.51,62.53,62.18,62.19,64103.0
2019-10-08 10:30:00,62.2,62.59,62.11,62.51,40011.0,62.2,62.59,62.11,62.51,40011.0
2019-10-08 11:00:00,62.51,62.58,62.15,62.15,41770.0,62.51,62.58,62.15,62.15,41770.0
2019-10-08 11:30:00,62.13,62.13,61.89,62.01,40055.0,62.13,62.13,61.89,62.01,40055.0
2019-10-08 12:00:00,62.02,62.15,61.97,62.14,16517.0,62.02,62.15,61.97,62.14,16517.0
2019-10-08 12:30:00,62.11,62.32,62.0,62.14,21109.0,62.11,62.32,62.0,62.14,21109.0
2019-10-08 13:00:00,62.15,62.34,62.14,62.32,24599.0,62.15,62.34,62.14,62.32,24599.0
2019-10-08 13:30:00,62.35,62.4,62.26,62.28,14891.0,62.35,62.4,62.26,62.28,14891.0
2019-10-08 14:00:00,62.28,62.28,62.15,62.24,17540.0,62.28,62.28,62.15,62.24,17540.0
2019-10-08 14:30:00,62.27,62.57,62.14,62.32,45070.0,62.27,62.57,62.14,62.32,45070.0
2019-10-08 15:00:00,62.36,62.53,62.29,62.52,28974.0,62.36,62.53,62.29,62.52,28974.0
2019-10-08 15:30:00,62.52,62.54,62.11,62.11,165877.0,62.52,62.54,62.11,62.11,165877.0
2019-10-09 09:30:00,62.52,62.53,61.43,61.89,87834.0,62.52,62.53,61.43,61.89,87834.0
2019-10-09 10:00:00,61.93,62.07,61.84,62.04,45112.0,61.93,62.07,61.84,62.04,45112.0
2019-10-09 10:30:00,62.01,62.15,61.91,62.03,24218.0,62.01,62.15,61.91,62.03,24218.0
2019-10-09 11:00:00,62.03,62.16,61.84,62.14,27401.0,62.03,62.16,61.84,62.14,27401.0
2019-10-09 11:30:00,62.18,62.27,62.12,62.13,21575.0,62.18,62.27,62.12,62.13,21575.0
2019-10-09 12:00:00,62.18,62.31,62.18,62.3,9609.0,62.18,62.31,62.18,62.3,9609.0
2019-10-09 12:30:00,62.27,62.3,62.09,62.21,16345.0,62.27,62.3,62.09,62.21,16345.0
2019-10-09 13:00:00,62.26,62.34,62.12,62.16,10259.0,62.26,62.34,62.12,62.16,10259.0
2019-10-09 13:30:00,62.16,62.25,62.14,62.2,15948.0,62.16,62.25,62.14,62.2,15948.0
2019-10-09 14:00:00,62.22,62.33,62.16,62.29,19082.0,62.22,62.33,62.16,62.29,19082.0
2019-10-09 14:30:00,62.3,62.35,62.23,62.34,21633.0,62.3,62.35,62.23,62.34,21633.0
2019-10-09 15:00:00,62.34,62.37,62.23,62.3,34515.0,62.34,62.37,62.23,62.3,34515.0
2019-10-09 15:30:00,62.3,62.4,62.07,62.1,126667.0,62.3,62.4,62.07,62.1,126667.0
2019-10-10 09:30:00,62.26,62.91,61.91,62.65,39127.0,62.26,62.91,61.91,62.65,39127.0
2019-10-10 10:00:00,62.63,62.63,62.19,62.41,49433.0,62.63,62.63,62.19,62.41,49433.0
2019-10-10 10:30:00,62.4,62.55,62.29,62.54,34309.0,62.4,62.55,62.29,62.54,34309.0
2019-10-10 11:00:00,62.6,62.72,62.52,62.55,24377.0,62.6,62.72,62.52,62.55,24377.0
2019-10-10 11:30:00,62.56,62.65,62.5,62.53,30313.0,62.56,62.65,62.5,62.53,30313.0
2019-10-10 12:00:00,62.54,62.63,62.34,62.36,23535.0,62.54,62.63,62.34,62.36,23535.0
2019-10-10 12:30:00,62.35,62.43,62.27,62.43,24373.0,62.35,62.43,62.27,62.43,24373.0
2019-10-10 13:00:00,62.44,62.55,62.37,62.52,18261.0,62.44,62.55,62.37,62.52,18261.0
2019-10-10 13:30:00,62.49,62.65,62.44,62.63,22160.0,62.49,62.65,62.44,62.63,22160.0
2019-10-10 14:00:00,62.65,62.71,62.39,62.54,38299.0,62.65,62.71,62.39,62.54,38299.0
2019-10-10 14:30:00,62.52,62.57,62.33,62.41,33857.0,62.52,62.57,62.33,62.41,33857.0
2019-10-10 15:00:00,62.41,62.53,62.37,62.5,37988.0,62.41,62.53,62.37,62.5,37988.0
2019-10-10 15:30:00,62.51,62.55,62.35,62.36,111549.0,62.51,62.55,62.35,62.36,111549.0
2019-10-11 09:30:00,63.17,63.62,62.96,63.55,49805.0,63.17,63.62,62.96,63.55,49805.0
2019-10-11 10:00:00,63.57,63.73,63.31,63.66,33804.0,63.57,63.73,63.31,63.66,33804.0
2019-10-11 10:30:00,63.64,63.66,63.44,63.5,26926.0,63.64,63.66,63.44,63.5,26926.0
2019-10-11 11:00:00,63.47,63.6,63.32,63.33,36832.0,63.47,63.6,63.32,63.33,36832.0
2019-10-11 11:30:00,63.35,63.41,63.08,63.14,50018.0,63.35,63.41,63.08,63.14,50018.0
2019-10-11 12:00:00,63.17,63.29,63.05,63.06,35021.0,63.17,63.29,63.05,63.06,35021.0
2019-10-11 12:30:00,63.07,63.16,62.84,63.13,84934.0,63.07,63.16,62.84,63.13,84934.0
2019-10-11 13:00:00,63.11,63.4,63.09,63.17,35411.0,63.11,63.4,63.09,63.17,35411.0
2019-10-11 13:30:00,63.16,63.42,63.15,63.4,19577.0,63.16,63.42,63.15,63.4,19577.0
2019-10-11 14:00:00,63.37,63.45,63.22,63.42,45100.0,63.37,63.45,63.22,63.42,45100.0
2019-10-11 14:30:00,63.41,63.51,63.33,63.34,37045.0,63.41,63.51,63.33,63.34,37045.0
2019-10-11 15:00:00,63.34,63.34,63.11,63.21,31107.0,63.34,63.34,63.11,63.21,31107.0
2019-10-11 15:30:00,63.22,63.3,62.88,62.94,112377.0,63.22,63.3,62.88,62.94,112377.0
2019-10-14 09:30:00,63.0,63.0,62.18,62.18,27689.0,63.0,63.0,62.18,62.18,27689.0
2019-10-14 10:00:00,62.2,62.21,61.89,62.01,40904.0,62.2,62.21,61.89,62.01,40904.0
2019-10-14 10:30:00,62.0,62.1,61.76,62.04,80712.0,62.0,62.1,61.76,62.04,80712.0
2019-10-14 11:00:00,62.06,62.08,61.77,61.92,75171.0,62.06,62.08,61.77,61.92,75171.0
2019-10-14 11:30:00,61.93,62.05,61.77,61.78,31127.0,61.93,62.05,61.77,61.78,31127.0
2019-10-14 12:00:00,61.82,61.91,61.56,61.68,74593.0,61.82,61.91,61.56,61.68,74593.0
2019-10-14 12:30:00,61.67,61.75,61.65,61.7,28860.0,61.67,61.75,61.65,61.7,28860.0
2019-10-14 13:00:00,61.72,61.76,61.65,61.66,21847.0,61.72,61.76,61.65,61.66,21847.0
2019-10-14 13:30:00,61.65,61.71,61.6,61.65,24019.0,61.65,61.71,61.6,61.65,24019.0
2019-10-14 14:00:00,61.68,61.72,61.6,61.62,27057.0,61.68,61.72,61.6,61.62,27057.0
2019-10-14 14:30:00,61.61,61.64,61.45,61.46,41230.0,61.61,61.64,61.45,61.46,41230.0
2019-10-14 15:00:00,61.44,61.5,61.34,61.42,62705.0,61.44,61.5,61.34,61.42,62705.0
2019-10-14 15:30:00,61.42,61.51,61.33,61.36,107247.0,61.42,61.51,61.33,61.36,107247.0
2019-10-15 09:30:00,61.57,61.68,61.12,61.31,64158.0,61.57,61.68,61.12,61.31,64158.0
2019-10-15 10:00:00,61.31,61.68,61.19,61.68,58032.0,61.31,61.68,61.19,61.68,58032.0
2019-10-15 10:30:00,61.73,61.91,61.61,61.89,32527.0,61.73,61.91,61.61,61.89,32527.0
2019-10-15 11:00:00,61.9,61.98,61.76,61.96,36841.0,61.9,61.98,61.76,61.96,36841.0
2019-10-15 11:30:00,61.95,61.96,61.72,61.77,26825.0,61.95,61.96,61.72,61.77,26825.0
2019-10-15 12:00:00,61.72,61.75,61.59,61.68,27786.0,61.72,61.75,61.59,61.68,27786.0
2019-10-15 12:30:00,61.68,61.93,61.63,61.91,27126.0,61.68,61.93,61.63,61.91,27126.0
2019-10-15 13:00:00,61.91,61.92,61.75,61.76,24747.0,61.91,61.92,61.75,61.76,24747.0
2019-10-15 13:30:00,61.77,61.91,61.76,61.86,22741.0,61.77,61.91,61.76,61.86,22741.0
2019-10-15 14:00:00,61.85,62.07,61.8,62.07,28322.0,61.85,62.07,61.8,62.07,28322.0
2019-10-15 14:30:00,62.07,62.07,61.92,61.98,34609.0,62.07,62.07,61.92,61.98,34609.0
2019-10-15 15:00:00,61.98,62.02,61.9,61.99,48669.0,61.98,62.02,61.9,61.99,48669.0
2019-10-15 15:30:00,61.98,62.05,61.82,61.82,130887.0,61.98,62.05,61.82,61.82,130887.0
2019-10-16 09:30:00,61.82,62.71,61.64,62.53,48429.0,61.82,62.71,61.64,62.53,48429.0
2019-10-16 10:00:00,62.55,62.65,62.28,62.32,56780.0,62.55,62.65,62.28,62.32,56780.0
2019-10-16 10:30:00,62.36,62.45,62.29,62.35,66813.0,62.36,62.45,62.29,62.35,66813.0
2019-10-16 11:00:00,62.36,62.55,62.3,62.3,20863.0,62.36,62.55,62.3,62.3,20863.0
2019-10-16 11:30:00,62.31,63.46,62.21,62.81,308270.0,62.31,63.46,62.21,62.81,308270.0
2019-10-16 12:00:00,62.84,62.98,62.59,62.72,49260.0,62.84,62.98,62.59,62.72,49260.0
2019-10-16 12:30:00,62.72,62.77,62.57,62.75,46289.0,62.72,62.77,62.57,62.75,46289.0
2019-10-16 13:00:00,62.78,62.81,62.43,62.47,122755.0,62.78,62.81,62.43,62.47,122755.0
2019-10-16 13:30:00,62.48,62.49,62.37,62.45,51480.0,62.48,62.49,62.37,62.45,51480.0
2019-10-16 14:00:00,62.45,62.49,62.23,62.23,52656.0,62.45,62.49,62.23,62.23,52656.0
2019-10-16 14:30:00,62.23,62.48,62.14,62.44,76325.0,62.23,62.48,62.14,62.44,76325.0
2019-10-16 15:00:00,62.44,62.48,62.32,62.47,85719.0,62.44,62.48,62.32,62.47,85719.0
2019-10-16 15:30:00,62.47,62.49,62.26,62.45,189752.0,62.47,62.49,62.26,62.45,189752.0
2019-10-17 09:30:00,62.9,63.31,62.65,63.24,50382.0,62.9,63.31,62.65,63.24,50382.0
2019-10-17 10:00:00,63.24,63.33,62.97,63.18,89878.0,63.24,63.33,62.97,63.18,89878.0
2019-10-17 10:30:00,63.19,63.79,63.19,63.79,108191.0,63.19,63.79,63.19,63.79,108191.0
2019-10-17 11:00:00,63.74,63.83,63.52,63.53,83457.0,63.74,63.83,63.52,63.53,83457.0
2019-10-17 11:30:00,63.53,63.66,63.46,63.57,51968.0,63.53,63.66,63.46,63.57,51968.0
2019-10-17 12:00:00,63.57,63.66,63.45,63.63,34684.0,63.57,63.66,63.45,63.63,34684.0
2019-10-17 12:30:00,63.65,63.68,63.57,63.67,21731.0,63.65,63.68,63.57,63.67,21731.0
2019-10-17 13:00:00,63.66,63.78,63.6,63.71,26047.0,63.66,63.78,63.6,63.71,26047.0
2019-10-17 13:30:00,63.73,63.77,63.64,63.72,20389.0,63.73,63.77,63.64,63.72,20389.0
2019-10-17 14:00:00,63.74,63.76,63.49,63.54,39535.0,63.74,63.76,63.49,63.54,39535.0
2019-10-17 14:30:00,63.54,63.71,63.51,63.65,40014.0,63.54,63.71,63.51,63.65,40014.0
2019-10-17 15:00:00,63.65,63.68,63.48,63.51,79527.0,63.65,63.68,63.48,63.51,79527.0
2019-10-17 15:30:00,63.52,63.57,63.45,63.56,123440.0,63.52,63.57,63.45,63.56,123440.0
2019-10-18 09:30:00,63.63,64.26,63.35,64.0,114125.0,63.63,64.26,63.35,64.0,114125.0
2019-10-18 10:00:00,63.97,64.0,63.41,63.43,31534.0,63.97,64.0,63.41,63.43,31534.0
2019-10-18 10:30:00,63.46,63.47,63.08,63.08,22135.0,63.46,63.47,63.08,63.08,22135.0
2019-10-18 11:00:00,63.09,63.34,63.08,63.32,24568.0,63.09,63.34,63.08,63.32,24568.0
2019-10-18 11:30:00,63.32,63.33,63.09,63.13,16495.0,63.32,63.33,63.09,63.13,16495.0
2019-10-18 12:00:00,63.09,63.09,62.78,62.85,35406.0,63.09,63.09,62.78,62.85,35406.0
2019-10-18 12:30:00,62.84,62.98,62.77,62.84,35885.0,62.84,62.98,62.77,62.84,35885.0
2019-10-18 13:00:00,62.86,63.02,62.84,62.93,148961.0,62.86,63.02,62.84,62.93,148961.0
2019-10-18 13:30:00,62.93,63.04,62.86,63.02,50330.0,62.93,63.04,62.86,63.02,50330.0
2019-10-18 14:00:00,63.03,63.07,62.86,62.93,33686.0,63.03,63.07,62.86,62.93,33686.0
2019-10-18 14:30:00,62.93,63.1,62.87,63.07,54549.0,62.93,63.1,62.87,63.07,54549.0
2019-10-18 15:00:00,63.08,63.1,62.91,62.95,25604.0,63.08,63.1,62.91,62.95,25604.0
2019-10-18 15:30:00,62.95,63.01,62.79,62.8,203378.0,62.95,63.01,62.79,62.8,203378.0
2019-10-21 09:30:00,62.97,63.3,62.63,62.99,46129.0,62.97,63.3,62.63,62.99,46129.0
2019-10-21 10:00:00,63.0,63.1,62.69,63.1,53905.0,63.0,63.1,62.69,63.1,53905.0
2019-10-21 10:30:00,63.09,63.25,62.99,63.14,137219.0,63.09,63.25,62.99,63.14,137219.0
2019-10-21 11:00:00,63.15,63.31,63.07,63.11,83251.0,63.15,63.31,63.07,63.11,83251.0
2019-10-21 11:30:00,63.08,63.08,62.83,62.92,14619.0,63.08,63.08,62.83,62.92,14619.0
2019-10-21 12:00:00,62.88,62.98,62.79,62.94,21580.0,62.88,62.98,62.79,62.94,21580.0
2019-10-21 12:30:00,62.96,63.17,62.95,63.14,57501.0,62.96,63.17,62.95,63.14,57501.0
2019-10-21 13:00:00,63.14,63.17,62.93,63.03,24730.0,63.14,63.17,62.93,63.03,24730.0
2019-10-21 13:30:00,63.05,63.48,63.0,63.41,17577.0,63.05,63.48,63.0,63.41,17577.0
2019-10-21 14:00:00,63.38,63.4,63.05,63.08,51519.0,63.38,63.4,63.05,63.08,51519.0
2019-10-21 14:30:00,63.06,63.16,62.94,62.96,19413.0,63.06,63.16,62.94,62.96,19413.0
2019-10-21 15:00:00,62.97,63.03,62.93,62.94,37855.0,62.97,63.03,62.93,62.94,37855.0
2019-10-21 15:30:00,62.94,62.95,62.85,62.88,85593.0,62.94,62.95,62.85,62.88,85593.0
2019-10-22 09:30:00,63.2,63.2,62.76,62.76,30682.0,63.2,63.2,62.76,62.76,30682.0
2019-10-22 10:00:00,62.8,62.88,62.35,62.38,35281.0,62.8,62.88,62.35,62.38,35281.0
2019-10-22 10:30:00,62.38,62.51,62.25,62.42,54206.0,62.38,62.51,62.25,62.42,54206.0
2019-10-22 11:00:00,62.37,62.72,62.35,62.69,41945.0,62.37,62.72,62.35,62.69,41945.0
2019-10-22 11:30:00,62.66,62.71,62.49,62.56,94718.0,62.66,62.71,62.49,62.56,94718.0
2019-10-22 12:00:00,62.58,62.68,62.46,62.58,42985.0,62.58,62.68,62.46,62.58,42985.0
2019-10-22 12:30:00,62.6,62.67,62.46,62.46,49022.0,62.6,62.67,62.46,62.46,49022.0
2019-10-22 13:00:00,62.45,62.57,62.43,62.54,25710.0,62.45,62.57,62.43,62.54,25710.0
2019-10-22 13:30:00,62.53,62.6,62.48,62.55,30063.0,62.53,62.6,62.48,62.55,30063.0
2019-10-22 14:00:00,62.56,62.76,62.55,62.64,30829.0,62.56,62.76,62.55,62.64,30829.0
2019-10-22 14:30:00,62.64,62.65,62.52,62.55,36840.0,62.64,62.65,62.52,62.55,36840.0
2019-10-22 15:00:00,62.55,62.56,62.43,62.54,68529.0,62.55,62.56,62.43,62.54,68529.0
2019-10-22 15:30:00,62.53,62.62,62.44,62.49,139622.0,62.53,62.62,62.44,62.49,139622.0
2019-10-23 09:30:00,62.49,63.12,62.44,62.94,56725.0,62.49,63.12,62.44,62.94,56725.0
2019-10-23 10:00:00,62.95,63.32,62.93,63.29,51150.0,62.95,63.32,62.93,63.29,51150.0
2019-10-23 10:30:00,63.36,63.57,63.26,63.38,56500.0,63.36,63.57,63.26,63.38,56500.0
2019-10-23 11:00:00,63.36,63.57,63.29,63.47,184779.0,63.36,63.57,63.29,63.47,184779.0
2019-10-23 11:30:00,63.47,63.48,63.34,63.44,53559.0,63.47,63.48,63.34,63.44,53559.0
2019-10-23 12:00:00,63.42,63.46,63.35,63.46,31460.0,63.42,63.46,63.35,63.46,31460.0
2019-10-23 12:30:00,63.47,63.63,63.47,63.5,23131.0,63.47,63.63,63.47,63.5,23131.0
2019-10-23 13:00:00,63.51,63.59,63.43,63.52,38087.0,63.51,63.59,63.43,63.52,38087.0
2019-10-23 13:30:00,63.52,63.62,63.36,63.38,41278.0,63.52,63.62,63.36,63.38,41278.0
2019-10-23 14:00:00,63.38,63.38,63.3,63.32,25587.0,63.38,63.38,63.3,63.32,25587.0
2019-10-23 14:30:00,63.32,63.33,63.13,63.13,36633.0,63.32,63.33,63.13,63.13,36633.0
2019-10-23 15:00:00,63.13,63.16,62.95,63.07,52741.0,63.13,63.16,62.95,63.07,52741.0
2019-10-23 15:30:00,63.07,63.31,63.07,63.26,121305.0,63.07,63.31,63.07,63.26,121305.0
2019-10-24 09:30:00,63.04,63.18,62.54,62.59,53261.0,63.04,63.18,62.54,62.59,53261.0
2019-10-24 10:00:00,62.49,62.58,62.25,62.31,88608.0,62.49,62.58,62.25,62.31,88608.0
2019-10-24 10:30:00,62.34,62.65,62.24,62.35,50030.0,62.34,62.65,62.24,62.35,50030.0
2019-10-24 11:00:00,62.37,62.64,62.33,62.61,49578.0,62.37,62.64,62.33,62.61,49578.0
2019-10-24 11:30:00,62.62,62.71,62.35,62.35,25151.0,62.62,62.71,62.35,62.35,25151.0
2019-10-24 12:00:00,62.38,62.42,61.96,62.01,31133.0,62.38,62.42,61.96,62.01,31133.0
2019-10-24 12:30:00,62.01,62.05,61.95,61.97,14449.0,62.01,62.05,61.95,61.97,14449.0
2019-10-24 13:00:00,61.97,61.97,61.85,61.92,16222.0,61.97,61.97,61.85,61.92,16222.0
2019-10-24 13:30:00,61.91,62.04,61.85,62.03,19343.0,61.91,62.04,61.85,62.03,19343.0
2019-10-24 14:00:00,62.05,62.06,61.93,61.95,36492.0,62.05,62.06,61.93,61.95,36492.0
2019-10-24 14:30:00,61.95,62.01,61.75,61.77,30882.0,61.95,62.01,61.75,61.77,30882.0
2019-10-24 15:00:00,61.77,62.0,61.76,61.99,34297.0,61.77,62.0,61.76,61.99,34297.0
2019-10-24 15:30:00,61.98,62.06,61.91,61.94,138212.0,61.98,62.06,61.91,61.94,138212.0
2019-10-25 09:30:00,61.79,62.28,61.79,61.87,34071.0,61.79,62.28,61.79,61.87,34071.0
2019-10-25 10:00:00,61.85,62.1,61.72,62.01,68034.0,61.85,62.1,61.72,62.01,68034.0
2019-10-25 10:30:00,62.01,62.32,61.98,62.29,80624.0,62.01,62.32,61.98,62.29,80624.0
2019-10-25 11:00:00,62.28,62.49,62.16,62.41,45073.0,62.28,62.49,62.16,62.41,45073.0
2019-10-25 11:30:00,62.41,62.54,62.4,62.5,55417.0,62.41,62.54,62.4,62.5,55417.0
2019-10-25 12:00:00,62.5,62.55,62.33,62.45,36622.0,62.5,62.55,62.33,62.45,36622.0
2019-10-25 12:30:00,62.46,62.57,62.41,62.49,16420.0,62.46,62.57,62.41,62.49,16420.0
2019-10-25 13:00:00,62.5,62.68,62.49,62.64,7429.0,62.5,62.68,62.49,62.64,7429.0
2019-10-25 13:30:00,62.64,62.65,62.41,62.42,23351.0,62.64,62.65,62.41,62.42,23351.0
2019-10-25 14:00:00,62.43,62.45,62.3,62.3,17049.0,62.43,62.45,62.3,62.3,17049.0
2019-10-25 14:30:00,62.29,62.46,62.26,62.45,15282.0,62.29,62.46,62.26,62.45,15282.0
2019-10-25 15:00:00,62.44,62.46,62.31,62.33,28876.0,62.44,62.46,62.31,62.33,28876.0
2019-10-25 15:30:00,62.32,62.41,62.2,62.27,88968.0,62.32,62.41,62.2,62.27,88968.0
2019-10-28 09:30:00,62.27,62.81,62.27,62.66,37810.0,62.27,62.81,62.27,62.66,37810.0
2019-10-28 10:00:00,62.67,62.84,62.59,62.8,17453.0,62.67,62.84,62.59,62.8,17453.0
2019-10-28 10:30:00,62.81,62.86,62.46,62.51,23351.0,62.81,62.86,62.46,62.51,23351.0
2019-10-28 11:00:00,62.51,62.67,62.4,62.63,18464.0,62.51,62.67,62.4,62.63,18464.0
2019-10-28 11:30:00,62.64,62.7,62.51,62.62,19799.0,62.64,62.7,62.51,62.62,19799.0
2019-10-28 12:00:00,62.6,62.7,62.58,62.68,18578.0,62.6,62.7,62.58,62.68,18578.0
2019-10-28 12:30:00,62.68,62.68,62.49,62.49,16811.0,62.68,62.68,62.49,62.49,16811.0
2019-10-28 13:00:00,62.5,62.58,62.46,62.47,12797.0,62.5,62.58,62.46,62.47,12797.0
2019-10-28 13:30:00,62.49,62.62,62.39,62.56,23911.0,62.49,62.62,62.39,62.56,23911.0
2019-10-28 14:00:00,62.56,62.64,62.54,62.54,20423.0,62.56,62.64,62.54,62.54,20423.0
2019-10-28 14:30:00,62.55,62.55,62.41,62.43,30308.0,62.55,62.55,62.41,62.43,30308.0
2019-10-28 15:00:00,62.44,62.45,62.3,62.33,35327.0,62.44,62.45,62.3,62.33,35327.0
2019-10-28 15:30:00,62.32,62.33,62.11,62.11,162235.0,62.32,62.33,62.11,62.11,162235.0
2019-10-29 09:30:00,62.08,62.42,62.02,62.14,30260.0,62.08,62.42,62.02,62.14,30260.0
2019-10-29 10:00:00,62.18,62.71,62.09,62.68,33161.0,62.18,62.71,62.09,62.68,33161.0
2019-10-29 10:30:00,62.71,62.81,62.66,62.73,37419.0,62.71,62.81,62.66,62.73,37419.0
2019-10-29 11:00:00,62.72,62.91,62.71,62.87,56794.0,62.72,62.91,62.71,62.87,56794.0
2019-10-29 11:30:00,62.88,62.98,62.77,62.8,36889.0,62.88,62.98,62.77,62.8,36889.0
2019-10-29 12:00:00,62.8,62.94,62.76,62.94,39516.0,62.8,62.94,62.76,62.94,39516.0
2019-10-29 12:30:00,62.94,63.11,62.9,63.09,13902.0,62.94,63.11,62.9,63.09,13902.0
2019-10-29 13:00:00,63.07,63.09,62.96,63.07,21184.0,63.07,63.09,62.96,63.07,21184.0
2019-10-29 13:30:00,63.07,63.16,63.01,63.16,24364.0,63.07,63.16,63.01,63.16,24364.0
2019-10-29 14:00:00,63.16,63.19,63.02,63.09,28397.0,63.16,63.19,63.02,63.09,28397.0
2019-10-29 14:30:00,63.11,63.21,63.04,63.04,22037.0,63.11,63.21,63.04,63.04,22037.0
2019-10-29 15:00:00,63.05,63.09,62.86,62.9,33070.0,63.05,63.09,62.86,62.9,33070.0
2019-10-29 15:30:00,62.9,63.13,62.85,63.1,129803.0,62.9,63.13,62.85,63.1,129803.0
2019-10-30 09:30:00,62.98,63.04,62.74,63.04,20263.0,62.98,63.04,62.74,63.04,20263.0
2019-10-30 10:00:00,63.02,63.05,62.55,62.71,16802.0,63.02,63.05,62.55,62.71,16802.0
2019-10-30 10:30:00,62.63,62.73,62.56,62.61,10950.0,62.63,62.73,62.56,62.61,10950.0
2019-10-30 11:00:00,62.62,62.88,62.61,62.85,13735.0,62.62,62.88,62.61,62.85,13735.0
2019-10-30 11:30:00,62.86,62.88,62.6,62.79,14172.0,62.86,62.88,62.6,62.79,14172.0
2019-10-30 12:00:00,62.8,62.91,62.66,62.73,17298.0,62.8,62.91,62.66,62.73,17298.0
2019-10-30 12:30:00,62.73,62.73,62.57,62.63,17201.0,62.73,62.73,62.57,62.63,17201.0
2019-10-30 13:00:00,62.63,62.71,62.59,62.71,20000.0,62.63,62.71,62.59,62.71,20000.0
2019-10-30 13:30:00,62.72,62.72,62.55,62.62,11562.0,62.72,62.72,62.55,62.62,11562.0
2019-10-30 14:00:00,62.62,62.76,62.47,62.73,17723.0,62.62,62.76,62.47,62.73,17723.0
2019-10-30 14:30:00,62.74,62.85,62.59,62.8,17491.0,62.74,62.85,62.59,62.8,17491.0
2019-10-30 15:00:00,62.81,63.07,62.78,63.01,21989.0,62.81,63.07,62.78,63.01,21989.0
2019-10-30 15:30:00,63.02,63.03,62.7,62.76,161704.0,63.02,63.03,62.7,62.76,161704.0
2019-10-31 09:30:00,62.86,63.23,62.17,62.62,49297.0,62.86,63.23,62.17,62.62,49297.0
2019-10-31 10:00:00,62.63,62.69,62.37,62.68,34586.0,62.63,62.69,62.37,62.68,34586.0
2019-10-31 10:30:00,62.66,62.66,62.31,62.39,57963.0,62.66,62.66,62.31,62.39,57963.0
2019-10-31 11:00:00,62.39,62.51,62.18,62.24,32367.0,62.39,62.51,62.18,62.24,32367.0
2019-10-31 11:30:00,62.26,62.35,62.2,62.32,22700.0,62.26,62.35,62.2,62.32,22700.0
2019-10-31 12:00:00,62.34,62.4,62.1,62.2,44354.0,62.34,62.4,62.1,62.2,44354.0
2019-10-31 12:30:00,62.21,62.29,62.07,62.27,16745.0,62.21,62.29,62.07,62.27,16745.0
2019-10-31 13:00:00,62.25,62.25,62.1,62.19,21426.0,62.25,62.25,62.1,62.19,21426.0
2019-10-31 13:30:00,62.2,62.3,62.19,62.21,14412.0,62.2,62.3,62.19,62.21,14412.0
2019-10-31 14:00:00,62.19,62.25,62.13,62.16,18740.0,62.19,62.25,62.13,62.16,18740.0
2019-10-31 14:30:00,62.15,62.31,62.14,62.28,41643.0,62.15,62.31,62.14,62.28,41643.0
2019-10-31 15:00:00,62.29,62.43,62.23,62.38,35061.0,62.29,62.43,62.23,62.38,35061.0
2019-10-31 15:30:00,62.4,62.59,62.39,62.58,97905.0,62.4,62.59,62.39,62.58,97905.0
2019-11-01 09:30:00,62.91,63.67,62.88,63.5,50806.0,62.91,63.67,62.88,63.5,50806.0
2019-11-01 10:00:00,63.5,63.66,63.36,63.62,37702.0,63.5,63.66,63.36,63.62,37702.0
2019-11-01 10:30:00,63.62,63.93,63.59,63.73,57846.0,63.62,63.93,63.59,63.73,57846.0
2019-11-01 11:00:00,63.74,63.77,63.57,63.63,30943.0,63.74,63.77,63.57,63.63,30943.0
2019-11-01 11:30:00,63.65,63.72,63.59,63.65,32301.0,63.65,63.72,63.59,63.65,32301.0
2019-11-01 12:00:00,63.66,63.68,63.39,63.39,30172.0,63.66,63.68,63.39,63.39,30172.0
2019-11-01 12:30:00,63.39,63.45,63.25,63.25,21040.0,63.39,63.45,63.25,63.25,21040.0
2019-11-01 13:00:00,63.24,63.32,63.17,63.3,24232.0,63.24,63.32,63.17,63.3,24232.0
2019-11-01 13:30:00,63.29,63.31,63.21,63.23,26603.0,63.29,63.31,63.21,63.23,26603.0
2019-11-01 14:00:00,63.23,63.38,63.16,63.35,49128.0,63.23,63.38,63.16,63.35,49128.0
2019-11-01 14:30:00,63.35,63.53,63.23,63.27,43665.0,63.35,63.53,63.23,63.27,43665.0
2019-11-01 15:00:00,63.28,63.35,63.2,63.23,39816.0,63.28,63.35,63.2,63.23,39816.0
2019-11-01 15:30:00,63.24,63.36,63.2,63.28,155269.0,63.24,63.36,63.2,63.28,155269.0
2019-11-04 09:30:00,63.43,65.2,63.43,64.6,159916.0,63.43,65.2,63.43,64.6,159916.0
2019-11-04 10:00:00,64.58,65.03,64.58,64.96,140280.0,64.58,65.03,64.58,64.96,140280.0
2019-11-04 10:30:00,64.96,65.2,64.68,64.89,172368.0,64.96,65.2,64.68,64.89,172368.0
2019-11-04 11:00:00,64.89,65.49,64.85,65.29,143553.0,64.89,65.49,64.85,65.29,143553.0
2019-11-04 11:30:00,65.29,65.74,65.26,65.7,85142.0,65.29,65.74,65.26,65.7,85142.0
2019-11-04 12:00:00,65.71,65.76,65.57,65.57,50069.0,65.71,65.76,65.57,65.57,50069.0
2019-11-04 12:30:00,65.57,65.8,65.54,65.78,57877.0,65.57,65.8,65.54,65.78,57877.0
2019-11-04 13:00:00,65.78,65.95,65.73,65.89,89172.0,65.78,65.95,65.73,65.89,89172.0
2019-11-04 13:30:00,65.9,65.91,65.68,65.87,63903.0,65.9,65.91,65.68,65.87,63903.0
2019-11-04 14:00:00,65.88,66.01,65.79,65.89,186064.0,65.88,66.01,65.79,65.89,186064.0
2019-11-04 14:30:00,65.9,66.02,65.78,66.0,162920.0,65.9,66.02,65.78,66.0,162920.0
2019-11-04 15:00:00,65.99,66.01,65.81,65.86,84130.0,65.99,66.01,65.81,65.86,84130.0
2019-11-04 15:30:00,65.87,65.87,65.65,65.76,242469.0,65.87,65.87,65.65,65.76,242469.0
2019-11-05 09:30:00,64.98,67.27,64.16,65.76,478251.0,64.98,67.27,64.16,65.76,478251.0
2019-11-05 10:00:00,65.76,67.28,65.65,67.22,210969.0,65.76,67.28,65.65,67.22,210969.0
2019-11-05 10:30:00,67.23,67.73,66.18,66.63,253489.0,67.23,67.73,66.18,66.63,253489.0
2019-11-05 11:00:00,66.65,67.95,66.63,67.13,143516.0,66.65,67.95,66.63,67.13,143516.0
2019-11-05 11:30:00,67.15,67.51,66.84,67.44,89559.0,67.15,67.51,66.84,67.44,89559.0
2019-11-05 12:00:00,67.46,67.69,67.15,67.37,85492.0,67.46,67.69,67.15,67.37,85492.0
2019-11-05 12:30:00,67.36,67.53,67.28,67.5,73387.0,67.36,67.53,67.28,67.5,73387.0
2019-11-05 13:00:00,67.5,67.52,67.37,67.49,62861.0,67.5,67.52,67.37,67.49,62861.0
2019-11-05 13:30:00,67.49,67.86,67.45,67.53,127206.0,67.49,67.86,67.45,67.53,127206.0
2019-11-05 14:00:00,67.56,68.16,67.53,67.91,164119.0,67.56,68.16,67.53,67.91,164119.0
2019-11-05 14:30:00,67.91,68.43,67.87,68.25,186431.0,67.91,68.43,67.87,68.25,186431.0
2019-11-05 15:00:00,68.26,68.36,68.05,68.08,105954.0,68.26,68.36,68.05,68.08,105954.0
2019-11-05 15:30:00,68.06,68.08,67.69,67.72,414736.0,68.06,68.08,67.69,67.72,414736.0
2019-11-06 09:30:00,66.96,68.5,66.7,68.26,102522.0,66.96,68.5,66.7,68.26,102522.0
2019-11-06 10:00:00,68.22,68.22,67.28,67.49,90510.0,68.22,68.22,67.28,67.49,90510.0
2019-11-06 10:30:00,67.48,67.96,67.4,67.94,95421.0,67.48,67.96,67.4,67.94,95421.0
2019-11-06 11:00:00,67.94,68.19,67.85,68.19,86105.0,67.94,68.19,67.85,68.19,86105.0
2019-11-06 11:30:00,68.2,68.48,67.94,68.08,54251.0,68.2,68.48,67.94,68.08,54251.0
2019-11-06 12:00:00,68.09,68.31,68.01,68.02,55679.0,68.09,68.31,68.01,68.02,55679.0
2019-11-06 12:30:00,68.03,68.42,68.01,68.4,47627.0,68.03,68.42,68.01,68.4,47627.0
2019-11-06 13:00:00,68.4,68.59,68.34,68.49,72047.0,68.4,68.59,68.34,68.49,72047.0
2019-11-06 13:30:00,68.49,68.57,68.31,68.55,57092.0,68.49,68.57,68.31,68.55,57092.0
2019-11-06 14:00:00,68.55,68.64,68.49,68.53,62105.0,68.55,68.64,68.49,68.53,62105.0
2019-11-06 14:30:00,68.56,68.75,68.45,68.62,127920.0,68.56,68.75,68.45,68.62,127920.0
2019-11-06 15:00:00,68.63,68.68,68.41,68.58,84387.0,68.63,68.68,68.41,68.58,84387.0
2019-11-06 15:30:00,68.58,68.66,68.49,68.65,172697.0,68.58,68.66,68.49,68.65,172697.0
2019-11-07 09:30:00,69.0,70.34,68.77,69.27,105593.0,69.0,70.34,68.77,69.27,105593.0
2019-11-07 10:00:00,69.27,69.3,68.9,69.2,54504.0,69.27,69.3,68.9,69.2,54504.0
2019-11-07 10:30:00,69.27,69.27,68.86,68.91,85962.0,69.27,69.27,68.86,68.91,85962.0
2019-11-07 11:00:00,68.93,69.03,68.78,68.78,55446.0,68.93,69.03,68.78,68.78,55446.0
2019-11-07 11:30:00,68.79,68.87,68.62,68.87,87781.0,68.79,68.87,68.62,68.87,87781.0
2019-11-07 12:00:00,68.84,69.1,68.75,69.09,36374.0,68.84,69.1,68.75,69.09,36374.0
2019-11-07 12:30:00,69.1,69.26,69.0,69.21,34664.0,69.1,69.26,69.0,69.21,34664.0
2019-11-07 13:00:00,69.22,69.31,69.16,69.25,28289.0,69.22,69.31,69.16,69.25,28289.0
2019-11-07 13:30:00,69.24,69.33,69.2,69.25,26221.0,69.24,69.33,69.2,69.25,26221.0
2019-11-07 14:00:00,69.25,69.4,69.25,69.25,23910.0,69.25,69.4,69.25,69.25,23910.0
2019-11-07 14:30:00,69.24,69.38,69.2,69.29,48057.0,69.24,69.38,69.2,69.29,48057.0
2019-11-07 15:00:00,69.29,69.34,68.82,68.82,56548.0,69.29,69.34,68.82,68.82,56548.0
2019-11-07 15:30:00,68.84,68.86,68.49,68.71,114953.0,68.84,68.86,68.49,68.71,114953.0
2019-11-08 09:30:00,68.79,68.88,68.09,68.24,32555.0,68.79,68.88,68.09,68.24,32555.0
2019-11-08 10:00:00,68.21,68.44,68.11,68.35,54465.0,68.21,68.44,68.11,68.35,54465.0
2019-11-08 10:30:00,68.31,68.35,68.14,68.34,27008.0,68.31,68.35,68.14,68.34,27008.0
2019-11-08 11:00:00,68.33,68.46,68.28,68.32,55452.0,68.33,68.46,68.28,68.32,55452.0
2019-11-08 11:30:00,68.35,68.55,68.32,68.54,26684.0,68.35,68.55,68.32,68.54,26684.0
2019-11-08 12:00:00,68.52,68.52,68.33,68.43,18935.0,68.52,68.52,68.33,68.43,18935.0
2019-11-08 12:30:00,68.44,68.6,68.41,68.56,15260.0,68.44,68.6,68.41,68.56,15260.0
2019-11-08 13:00:00,68.55,68.67,68.53,68.6,24948.0,68.55,68.67,68.53,68.6,24948.0
2019-11-08 13:30:00,68.62,68.76,68.58,68.65,19453.0,68.62,68.76,68.58,68.65,19453.0
2019-11-08 14:00:00,68.64,68.69,68.6,68.61,27248.0,68.64,68.69,68.6,68.61,27248.0
2019-11-08 14:30:00,68.6,68.75,68.51,68.74,38576.0,68.6,68.75,68.51,68.74,38576.0
2019-11-08 15:00:00,68.76,68.85,68.72,68.84,48111.0,68.76,68.85,68.72,68.84,48111.0
2019-11-08 15:30:00,68.85,68.91,68.73,68.9,129101.0,68.85,68.91,68.73,68.9,129101.0
2019-11-11 09:30:00,68.7,68.74,67.98,68.02,56205.0,68.7,68.74,67.98,68.02,56205.0
2019-11-11 10:00:00,68.0,68.22,67.94,68.18,48081.0,68.0,68.22,67.94,68.18,48081.0
2019-11-11 10:30:00,68.17,68.18,67.87,67.98,24520.0,68.17,68.18,67.87,67.98,24520.0
2019-11-11 11:00:00,67.99,68.05,67.84,67.92,22474.0,67.99,68.05,67.84,67.92,22474.0
2019-11-11 11:30:00,67.9,68.01,67.84,67.9,41406.0,67.9,68.01,67.84,67.9,41406.0
2019-11-11 12:00:00,67.9,67.91,67.56,67.61,34734.0,67.9,67.91,67.56,67.61,34734.0
2019-11-11 12:30:00,67.61,67.65,67.48,67.53,42299.0,67.61,67.65,67.48,67.53,42299.0
2019-11-11 13:00:00,67.53,67.57,67.38,67.46,23895.0,67.53,67.57,67.38,67.46,23895.0
2019-11-11 13:30:00,67.46,67.52,67.39,67.4,35638.0,67.46,67.52,67.39,67.4,35638.0
2019-11-11 14:00:00,67.4,67.41,67.28,67.34,43886.0,67.4,67.41,67.28,67.34,43886.0
2019-11-11 14:30:00,67.34,67.35,67.04,67.05,35443.0,67.34,67.35,67.04,67.05,35443.0
2019-11-11 15:00:00,67.03,67.27,66.96,67.27,64932.0,67.03,67.27,66.96,67.27,64932.0
2019-11-11 15:30:00,67.28,67.42,67.24,67.39,88650.0,67.28,67.42,67.24,67.39,88650.0
2019-11-12 09:30:00,67.37,67.92,67.22,67.72,31763.0,67.37,67.92,67.22,67.72,31763.0
2019-11-12 10:00:00,67.79,68.17,67.79,68.08,31983.0,67.79,68.17,67.79,68.08,31983.0
2019-11-12 10:30:00,68.07,68.32,68.05,68.09,27521.0,68.07,68.32,68.05,68.09,27521.0
2019-11-12 11:00:00,68.09,68.11,67.83,67.9,48221.0,68.09,68.11,67.83,67.9,48221.0
2019-11-12 11:30:00,67.9,67.91,67.78,67.89,29385.0,67.9,67.91,67.78,67.89,29385.0
2019-11-12 12:00:00,67.92,68.11,67.86,68.04,15656.0,67.92,68.11,67.86,68.04,15656.0
2019-11-12 12:30:00,68.06,68.14,67.91,68.08,27218.0,68.06,68.14,67.91,68.08,27218.0
2019-11-12 13:00:00,68.08,68.08,67.76,67.85,28668.0,68.08,68.08,67.76,67.85,28668.0
2019-11-12 13:30:00,67.88,67.93,67.82,67.89,18148.0,67.88,67.93,67.82,67.89,18148.0
2019-11-12 14:00:00,67.89,67.92,67.79,67.83,23128.0,67.89,67.92,67.79,67.83,23128.0
2019-11-12 14:30:00,67.83,67.87,67.65,67.67,46158.0,67.83,67.87,67.65,67.67,46158.0
2019-11-12 15:00:00,67.67,67.8,67.66,67.76,32487.0,67.67,67.8,67.66,67.76,32487.0
2019-11-12 15:30:00,67.77,67.95,67.7,67.89,126014.0,67.77,67.95,67.7,67.89,126014.0
2019-11-13 09:30:00,67.65,67.82,67.09,67.53,40098.0,67.65,67.82,67.09,67.53,40098.0
2019-11-13 10:00:00,67.55,67.72,67.55,67.56,15316.0,67.55,67.72,67.55,67.56,15316.0
2019-11-13 10:30:00,67.53,67.94,67.5,67.94,19439.0,67.53,67.94,67.5,67.94,19439.0
2019-11-13 11:00:00,67.94,68.25,67.9,68.22,19602.0,67.94,68.25,67.9,68.22,19602.0
2019-11-13 11:30:00,68.22,68.36,68.09,68.09,31655.0,68.22,68.36,68.09,68.09,31655.0
2019-11-13 12:00:00,68.08,68.16,67.98,68.01,15245.0,68.08,68.16,67.98,68.01,15245.0
2019-11-13 12:30:00,68.01,68.14,68.01,68.11,12504.0,68.01,68.14,68.01,68.11,12504.0
2019-11-13 13:00:00,68.12,68.21,68.08,68.13,13996.0,68.12,68.21,68.08,68.13,13996.0
2019-11-13 13:30:00,68.12,68.21,67.85,67.92,18698.0,68.12,68.21,67.85,67.92,18698.0
2019-11-13 14:00:00,67.94,68.07,67.9,68.05,15784.0,67.94,68.07,67.9,68.05,15784.0
2019-11-13 14:30:00,68.05,68.16,68.05,68.16,28571.0,68.05,68.16,68.05,68.16,28571.0
2019-11-13 15:00:00,68.17,68.29,68.13,68.22,29092.0,68.17,68.29,68.13,68.22,29092.0
2019-11-13 15:30:00,68.21,68.29,68.14,68.27,57923.0,68.21,68.29,68.14,68.27,57923.0
2019-11-14 09:30:00,68.34,68.46,67.67,68.26,41430.0,68.34,68.46,67.67,68.26,41430.0
2019-11-14 10:00:00,68.24,68.41,68.14,68.27,17070.0,68.24,68.41,68.14,68.27,17070.0
2019-11-14 10:30:00,68.3,68.3,68.08,68.09,20903.0,68.3,68.3,68.08,68.09,20903.0
2019-11-14 11:00:00,68.08,68.25,67.99,68.25,13693.0,68.08,68.25,67.99,68.25,13693.0
2019-11-14 11:30:00,68.25,68.28,68.09,68.09,28250.0,68.25,68.28,68.09,68.09,28250.0
2019-11-14 12:00:00,68.06,68.26,68.06,68.25,9981.0,68.06,68.26,68.06,68.25,9981.0
2019-11-14 12:30:00,68.23,68.3,68.2,68.28,14591.0,68.23,68.3,68.2,68.28,14591.0
2019-11-14 13:00:00,68.29,68.33,68.23,68.25,12566.0,68.29,68.33,68.23,68.25,12566.0
2019-11-14 13:30:00,68.24,68.3,68.14,68.2,18830.0,68.24,68.3,68.14,68.2,18830.0
2019-11-14 14:00:00,68.2,68.33,68.2,68.21,14641.0,68.2,68.33,68.2,68.21,14641.0
2019-11-14 14:30:00,68.21,68.32,68.21,68.31,34359.0,68.21,68.32,68.21,68.31,34359.0
2019-11-14 15:00:00,68.3,68.3,68.17,68.21,17770.0,68.3,68.3,68.17,68.21,17770.0
2019-11-14 15:30:00,68.22,68.23,68.0,68.17,76515.0,68.22,68.23,68.0,68.17,76515.0
2019-11-15 09:30:00,68.31,68.71,67.86,68.38,132427.0,68.31,68.71,67.86,68.38,132427.0
2019-11-15 10:00:00,68.36,68.46,68.27,68.37,107263.0,68.36,68.46,68.27,68.37,107263.0
2019-11-15 10:30:00,68.39,68.41,68.24,68.25,34864.0,68.39,68.41,68.24,68.25,34864.0
2019-11-15 11:00:00,68.22,68.45,68.22,68.39,42088.0,68.22,68.45,68.22,68.39,42088.0
2019-11-15 11:30:00,68.37,68.41,68.23,68.39,152405.0,68.37,68.41,68.23,68.39,152405.0
2019-11-15 12:00:00,68.42,68.71,68.39,68.63,24806.0,68.42,68.71,68.39,68.63,24806.0
2019-11-15 12:30:00,68.59,68.59,68.45,68.5,21549.0,68.59,68.59,68.45,68.5,21549.0
2019-11-15 13:00:00,68.47,68.5,68.34,68.34,11629.0,68.47,68.5,68.34,68.34,11629.0
2019-11-15 13:30:00,68.37,68.47,68.35,68.36,13848.0,68.37,68.47,68.35,68.36,13848.0
2019-11-15 14:00:00,68.37,68.51,68.37,68.48,30531.0,68.37,68.51,68.37,68.48,30531.0
2019-11-15 14:30:00,68.48,68.56,68.37,68.56,59779.0,68.48,68.56,68.37,68.56,59779.0
2019-11-15 15:00:00,68.56,68.69,68.54,68.58,39033.0,68.56,68.69,68.54,68.58,39033.0
2019-11-15 15:30:00,68.57,68.59,68.45,68.46,86843.0,68.57,68.59,68.45,68.46,86843.0
2019-11-18 09:30:00,68.59,68.76,67.27,68.51,28388.0,68.59,68.76,67.27,68.51,28388.0
2019-11-18 10:00:00,68.48,68.57,68.38,68.46,37351.0,68.48,68.57,68.38,68.46,37351.0
2019-11-18 10:30:00,68.47,68.62,68.39,68.6,56458.0,68.47,68.62,68.39,68.6,56458.0
2019-11-18 11:00:00,68.57,68.67,68.54,68.65,23781.0,68.57,68.67,68.54,68.65,23781.0
2019-11-18 11:30:00,68.65,68.67,68.5,68.55,17400.0,68.65,68.67,68.5,68.55,17400.0
2019-11-18 12:00:00,68.54,68.57,68.48,68.53,32304.0,68.54,68.57,68.48,68.53,32304.0
2019-11-18 12:30:00,68.53,68.79,68.52,68.75,25784.0,68.53,68.79,68.52,68.75,25784.0
2019-11-18 13:00:00,68.74,68.75,68.63,68.66,29558.0,68.74,68.75,68.63,68.66,29558.0
2019-11-18 13:30:00,68.66,68.76,68.64,68.74,30095.0,68.66,68.76,68.64,68.74,30095.0
2019-11-18 14:00:00,68.76,68.76,68.59,68.63,26192.0,68.76,68.76,68.59,68.63,26192.0
2019-11-18 14:30:00,68.63,68.66,68.61,68.64,21686.0,68.63,68.66,68.61,68.64,21686.0
2019-11-18 15:00:00,68.65,68.66,68.59,68.62,30591.0,68.65,68.66,68.59,68.62,30591.0
2019-11-18 15:30:00,68.62,68.7,68.55,68.7,99163.0,68.62,68.7,68.55,68.7,99163.0
2019-11-19 09:30:00,68.89,69.27,68.75,69.13,55649.0,68.89,69.27,68.75,69.13,55649.0
2019-11-19 10:00:00,69.15,69.17,68.96,69.09,27593.0,69.15,69.17,68.96,69.09,27593.0
2019-11-19 10:30:00,69.05,69.3,69.05,69.19,31385.0,69.05,69.3,69.05,69.19,31385.0
2019-11-19 11:00:00,69.2,69.33,69.06,69.33,34585.0,69.2,69.33,69.06,69.33,34585.0
2019-11-19 11:30:00,69.35,69.47,69.32,69.46,21321.0,69.35,69.47,69.32,69.46,21321.0
2019-11-19 12:00:00,69.46,69.56,69.33,69.54,16185.0,69.46,69.56,69.33,69.54,16185.0
2019-11-19 12:30:00,69.54,69.6,69.51,69.52,16625.0,69.54,69.6,69.51,69.52,16625.0
2019-11-19 13:00:00,69.53,69.65,69.52,69.61,16471.0,69.53,69.65,69.52,69.61,16471.0
2019-11-19 13:30:00,69.61,69.66,69.56,69.6,18911.0,69.61,69.66,69.56,69.6,18911.0
2019-11-19 14:00:00,69.61,69.64,69.5,69.56,27990.0,69.61,69.64,69.5,69.56,27990.0
2019-11-19 14:30:00,69.55,69.69,69.49,69.61,33473.0,69.55,69.69,69.49,69.61,33473.0
2019-11-19 15:00:00,69.62,69.7,69.57,69.59,23377.0,69.62,69.7,69.57,69.59,23377.0
2019-11-19 15:30:00,69.59,69.76,69.42,69.5,109424.0,69.59,69.76,69.42,69.5,109424.0
2019-11-20 09:30:00,67.39,69.75,67.39,69.45,41200.0,67.39,69.75,67.39,69.45,41200.0
2019-11-20 10:00:00,69.42,69.58,69.37,69.53,20440.0,69.42,69.58,69.37,69.53,20440.0
2019-11-20 10:30:00,69.55,69.57,69.25,69.28,31282.0,69.55,69.57,69.25,69.28,31282.0
2019-11-20 11:00:00,69.27,69.37,69.19,69.37,20516.0,69.27,69.37,69.19,69.37,20516.0
2019-11-20 11:30:00,69.39,69.62,69.35,69.62,22274.0,69.39,69.62,69.35,69.62,22274.0
2019-11-20 12:00:00,69.63,69.63,69.44,69.51,17978.0,69.63,69.63,69.44,69.51,17978.0
2019-11-20 12:30:00,69.52,69.57,69.06,69.15,22393.0,69.52,69.57,69.06,69.15,22393.0
2019-11-20 13:00:00,69.17,69.18,68.83,68.86,28955.0,69.17,69.18,68.83,68.86,28955.0
2019-11-20 13:30:00,68.86,68.98,68.65,68.73,50599.0,68.86,68.98,68.65,68.73,50599.0
2019-11-20 14:00:00,68.71,68.83,68.25,68.28,219273.0,68.71,68.83,68.25,68.28,219273.0
2019-11-20 14:30:00,68.28,68.41,67.81,68.28,413629.0,68.28,68.41,67.81,68.28,413629.0
2019-11-20 15:00:00,68.3,68.45,68.17,68.37,63677.0,68.3,68.45,68.17,68.37,63677.0
2019-11-20 15:30:00,68.35,68.43,68.21,68.34,137498.0,68.35,68.43,68.21,68.34,137498.0
2019-11-21 09:30:00,68.21,68.79,68.06,68.58,36496.0,68.21,68.79,68.06,68.58,36496.0
2019-11-21 10:00:00,68.57,68.57,68.13,68.27,27463.0,68.57,68.57,68.13,68.27,27463.0
2019-11-21 10:30:00,68.27,68.58,68.26,68.29,35137.0,68.27,68.58,68.26,68.29,35137.0
2019-11-21 11:00:00,68.31,68.5,68.19,68.38,29107.0,68.31,68.5,68.19,68.38,29107.0
2019-11-21 11:30:00,68.41,68.48,68.37,68.38,25921.0,68.41,68.48,68.37,68.38,25921.0
2019-11-21 12:00:00,68.39,68.64,68.38,68.56,27674.0,68.39,68.64,68.38,68.56,27674.0
2019-11-21 12:30:00,68.53,68.65,68.5,68.62,21139.0,68.53,68.65,68.5,68.62,21139.0
2019-11-21 13:00:00,68.63,68.82,68.63,68.73,24880.0,68.63,68.82,68.63,68.73,24880.0
2019-11-21 13:30:00,68.74,68.86,68.74,68.74,29590.0,68.74,68.86,68.74,68.74,29590.0
2019-11-21 14:00:00,68.74,68.82,68.68,68.73,32991.0,68.74,68.82,68.68,68.73,32991.0
2019-11-21 14:30:00,68.74,68.74,68.11,68.43,208562.0,68.74,68.74,68.11,68.43,208562.0
2019-11-21 15:00:00,68.44,68.49,68.15,68.22,135144.0,68.44,68.49,68.15,68.22,135144.0
2019-11-21 15:30:00,68.22,68.45,68.16,68.43,223867.0,68.22,68.45,68.16,68.43,223867.0
2019-11-22 09:30:00,68.53,69.18,68.48,69.06,27795.0,68.53,69.18,68.48,69.06,27795.0
2019-11-22 10:00:00,69.08,69.35,69.0,69.08,26005.0,69.08,69.35,69.0,69.08,26005.0
2019-11-22 10:30:00,69.09,69.34,69.09,69.32,25710.0,69.09,69.34,69.09,69.32,25710.0
2019-11-22 11:00:00,69.33,69.43,69.12,69.31,22270.0,69.33,69.43,69.12,69.31,22270.0
2019-11-22 11:30:00,69.3,69.41,69.14,69.41,23171.0,69.3,69.41,69.14,69.41,23171.0
2019-11-22 12:00:00,69.39,69.46,69.29,69.29,10994.0,69.39,69.46,69.29,69.29,10994.0
2019-11-22 12:30:00,69.28,69.51,69.28,69.45,14521.0,69.28,69.51,69.28,69.45,14521.0
2019-11-22 13:00:00,69.47,69.47,69.38,69.42,10752.0,69.47,69.47,69.38,69.42,10752.0
2019-11-22 13:30:00,69.44,69.53,69.4,69.53,12017.0,69.44,69.53,69.4,69.53,12017.0
2019-11-22 14:00:00,69.53,69.55,69.41,69.48,16345.0,69.53,69.55,69.41,69.48,16345.0
2019-11-22 14:30:00,69.48,69.64,69.42,69.44,23379.0,69.48,69.64,69.42,69.44,23379.0
2019-11-22 15:00:00,69.46,69.58,69.46,69.53,34288.0,69.46,69.58,69.46,69.53,34288.0
2019-11-22 15:30:00,69.54,69.6,69.23,69.3,94634.0,69.54,69.6,69.23,69.3,94634.0
2019-11-25 09:30:00,69.52,69.8,69.01,69.71,33320.0,69.52,69.8,69.01,69.71,33320.0
2019-11-25 10:00:00,69.72,69.93,69.68,69.71,11916.0,69.72,69.93,69.68,69.71,11916.0
2019-11-25 10:30:00,69.67,69.94,69.66,69.84,21443.0,69.67,69.94,69.66,69.84,21443.0
2019-11-25 11:00:00,69.82,69.97,69.68,69.92,21689.0,69.82,69.97,69.68,69.92,21689.0
2019-11-25 11:30:00,69.95,70.14,69.91,70.14,27239.0,69.95,70.14,69.91,70.14,27239.0
2019-11-25 12:00:00,70.16,70.31,70.05,70.08,29570.0,70.16,70.31,70.05,70.08,29570.0
2019-11-25 12:30:00,70.09,70.13,69.96,70.12,13389.0,70.09,70.13,69.96,70.12,13389.0
2019-11-25 13:00:00,70.13,70.37,70.12,70.34,20144.0,70.13,70.37,70.12,70.34,20144.0
2019-11-25 13:30:00,70.33,70.47,70.33,70.35,17597.0,70.33,70.47,70.33,70.35,17597.0
2019-11-25 14:00:00,70.37,70.39,70.29,70.36,18921.0,70.37,70.39,70.29,70.36,18921.0
2019-11-25 14:30:00,70.35,70.4,70.2,70.23,32990.0,70.35,70.4,70.2,70.23,32990.0
2019-11-25 15:00:00,70.25,70.35,70.24,70.33,25743.0,70.25,70.35,70.24,70.33,25743.0
2019-11-25 15:30:00,70.33,70.42,70.28,70.36,84164.0,70.33,70.42,70.28,70.36,84164.0
2019-11-26 09:30:00,70.42,70.52,69.93,70.38,49783.0,70.42,70.52,69.93,70.38,49783.0
2019-11-26 10:00:00,70.38,70.67,70.35,70.56,30078.0,70.38,70.67,70.35,70.56,30078.0
2019-11-26 10:30:00,70.54,70.64,70.32,70.54,29930.0,70.54,70.64,70.32,70.54,29930.0
2019-11-26 11:00:00,70.54,70.68,70.48,70.48,20123.0,70.54,70.68,70.48,70.48,20123.0
2019-11-26 11:30:00,70.48,70.56,70.39,70.5,18494.0,70.48,70.56,70.39,70.5,18494.0
2019-11-26 12:00:00,70.5,70.63,70.5,70.56,17260.0,70.5,70.63,70.5,70.56,17260.0
2019-11-26 12:30:00,70.57,70.59,70.24,70.3,29023.0,70.57,70.59,70.24,70.3,29023.0
2019-11-26 13:00:00,70.28,70.29,70.06,70.15,26091.0,70.28,70.29,70.06,70.15,26091.0
2019-11-26 13:30:00,70.14,70.21,70.03,70.07,19202.0,70.14,70.21,70.03,70.07,19202.0
2019-11-26 14:00:00,70.07,70.07,69.88,69.9,22032.0,70.07,70.07,69.88,69.9,22032.0
2019-11-26 14:30:00,69.9,70.03,69.9,69.92,66692.0,69.9,70.03,69.9,69.92,66692.0
2019-11-26 15:00:00,69.92,69.94,69.85,69.91,24522.0,69.92,69.94,69.85,69.91,24522.0
2019-11-26 15:30:00,69.92,70.08,69.8,69.97,225659.0,69.92,70.08,69.8,69.97,225659.0
2019-11-27 09:30:00,70.59,70.84,69.96,69.97,50950.0,70.59,70.84,69.96,69.97,50950.0
2019-11-27 10:00:00,69.97,69.99,69.73,69.84,91267.0,69.97,69.99,69.73,69.84,91267.0
2019-11-27 10:30:00,69.84,69.92,69.62,69.92,106480.0,69.84,69.92,69.62,69.92,106480.0
2019-11-27 11:00:00,69.88,69.93,69.75,69.91,16242.0,69.88,69.93,69.75,69.91,16242.0
2019-11-27 11:30:00,69.92,70.06,69.91,69.97,22946.0,69.92,70.06,69.91,69.97,22946.0
2019-11-27 12:00:00,70.0,70.11,69.8,69.8,39317.0,70.0,70.11,69.8,69.8,39317.0
2019-11-27 12:30:00,69.78,70.05,69.77,69.78,32773.0,69.78,70.05,69.77,69.78,32773.0
2019-11-27 13:00:00,69.8,69.97,69.75,69.87,103594.0,69.8,69.97,69.75,69.87,103594.0
2019-11-27 13:30:00,69.87,69.89,69.77,69.79,35671.0,69.87,69.89,69.77,69.79,35671.0
2019-11-27 14:00:00,69.78,69.88,69.75,69.84,40814.0,69.78,69.88,69.75,69.84,40814.0
2019-11-27 14:30:00,69.84,70.05,69.84,69.91,55620.0,69.84,70.05,69.84,69.91,55620.0
2019-11-27 15:00:00,69.91,69.97,69.89,69.9,106337.0,69.91,69.97,69.89,69.9,106337.0
2019-11-27 15:30:00,69.92,70.0,69.85,69.97,78911.0,69.92,70.0,69.85,69.97,78911.0
2019-11-29 09:30:00,69.57,69.91,68.83,69.87,33549.0,69.57,69.91,68.83,69.87,33549.0
2019-11-29 10:00:00,69.82,69.92,69.77,69.9,11174.0,69.82,69.92,69.77,69.9,11174.0
2019-11-29 10:30:00,69.9,70.06,69.85,69.87,31061.0,69.9,70.06,69.85,69.87,31061.0
2019-11-29 11:00:00,69.87,69.87,69.63,69.73,33582.0,69.87,69.87,69.63,69.73,33582.0
2019-11-29 11:30:00,69.76,69.77,69.42,69.56,55473.0,69.76,69.77,69.42,69.56,55473.0
2019-11-29 12:00:00,69.56,69.76,69.31,69.31,39909.0,69.56,69.76,69.31,69.31,39909.0
2019-11-29 12:30:00,69.27,69.35,68.88,68.9,175183.0,69.27,69.35,68.88,68.9,175183.0
2019-12-02 09:30:00,69.09,69.34,68.71,69.26,38348.0,69.09,69.34,68.71,69.26,38348.0
2019-12-02 10:00:00,69.26,69.33,69.04,69.26,32142.0,69.26,69.33,69.04,69.26,32142.0
2019-12-02 10:30:00,69.27,69.35,69.0,69.26,25677.0,69.27,69.35,69.0,69.26,25677.0
2019-12-02 11:00:00,69.36,69.81,69.3,69.76,31848.0,69.36,69.81,69.3,69.76,31848.0
2019-12-02 11:30:00,69.76,69.76,69.43,69.49,25454.0,69.76,69.76,69.43,69.49,25454.0
2019-12-02 12:00:00,69.52,69.61,69.33,69.45,23457.0,69.52,69.61,69.33,69.45,23457.0
2019-12-02 12:30:00,69.45,69.52,69.39,69.42,20548.0,69.45,69.52,69.39,69.42,20548.0
2019-12-02 13:00:00,69.42,69.54,69.41,69.5,17254.0,69.42,69.54,69.41,69.5,17254.0
2019-12-02 13:30:00,69.5,69.5,69.28,69.36,20550.0,69.5,69.5,69.28,69.36,20550.0
2019-12-02 14:00:00,69.37,69.58,69.36,69.53,21956.0,69.37,69.58,69.36,69.53,21956.0
2019-12-02 14:30:00,69.55,69.63,69.46,69.55,23639.0,69.55,69.63,69.46,69.55,23639.0
2019-12-02 15:00:00,69.56,69.57,69.2,69.27,57383.0,69.56,69.57,69.2,69.27,57383.0
2019-12-02 15:30:00,69.28,69.33,68.94,69.09,194951.0,69.28,69.33,68.94,69.09,194951.0
2019-12-03 09:30:00,68.79,68.79,67.93,68.58,62081.0,68.79,68.79,67.93,68.58,62081.0
2019-12-03 10:00:00,68.54,68.78,68.44,68.59,45357.0,68.54,68.78,68.44,68.59,45357.0
2019-12-03 10:30:00,68.61,68.81,68.55,68.79,30331.0,68.61,68.81,68.55,68.79,30331.0
2019-12-03 11:00:00,68.81,68.98,68.58,68.93,26380.0,68.81,68.98,68.58,68.93,26380.0
2019-12-03 11:30:00,68.94,68.99,68.76,68.79,37682.0,68.94,68.99,68.76,68.79,37682.0
2019-12-03 12:00:00,68.79,68.86,68.74,68.84,17129.0,68.79,68.86,68.74,68.84,17129.0
2019-12-03 12:30:00,68.84,68.93,68.78,68.9,19361.0,68.84,68.93,68.78,68.9,19361.0
2019-12-03 13:00:00,68.92,68.98,68.85,68.94,15027.0,68.92,68.98,68.85,68.94,15027.0
2019-12-03 13:30:00,68.94,68.94,68.67,68.75,20761.0,68.94,68.94,68.67,68.75,20761.0
2019-12-03 14:00:00,68.75,68.83,68.64,68.64,33403.0,68.75,68.83,68.64,68.64,33403.0
2019-12-03 14:30:00,68.65,68.73,68.65,68.68,26007.0,68.65,68.73,68.65,68.68,26007.0
2019-12-03 15:00:00,68.68,68.87,68.58,68.85,31472.0,68.68,68.87,68.58,68.85,31472.0
2019-12-03 15:30:00,68.86,68.9,68.78,68.85,100100.0,68.86,68.9,68.78,68.85,100100.0
2019-12-04 09:30:00,68.76,68.96,68.16,68.81,114981.0,68.76,68.96,68.16,68.81,114981.0
2019-12-04 10:00:00,68.78,68.9,68.55,68.56,61791.0,68.78,68.9,68.55,68.56,61791.0
2019-12-04 10:30:00,68.59,69.11,68.59,69.08,41815.0,68.59,69.11,68.59,69.08,41815.0
2019-12-04 11:00:00,69.08,69.13,69.01,69.07,26043.0,69.08,69.13,69.01,69.07,26043.0
2019-12-04 11:30:00,69.1,69.32,69.1,69.16,19507.0,69.1,69.32,69.1,69.16,19507.0
2019-12-04 12:00:00,69.17,69.24,69.11,69.12,44028.0,69.17,69.24,69.11,69.12,44028.0
2019-12-04 12:30:00,69.11,69.21,69.02,69.12,19231.0,69.11,69.21,69.02,69.12,19231.0
2019-12-04 13:00:00,69.12,69.29,69.12,69.29,24541.0,69.12,69.29,69.12,69.29,24541.0
2019-12-04 13:30:00,69.3,69.48,69.29,69.48,24751.0,69.3,69.48,69.29,69.48,24751.0
2019-12-04 14:00:00,69.5,69.67,69.49,69.67,38189.0,69.5,69.67,69.49,69.67,38189.0
2019-12-04 14:30:00,69.65,69.74,69.4,69.43,36287.0,69.65,69.74,69.4,69.43,36287.0
2019-12-04 15:00:00,69.43,69.45,69.35,69.4,36451.0,69.43,69.45,69.35,69.4,36451.0
2019-12-04 15:30:00,69.4,69.41,69.08,69.15,141045.0,69.4,69.41,69.08,69.15,141045.0
2019-12-05 09:30:00,69.15,69.95,69.05,69.05,53640.0,69.15,69.95,69.05,69.05,53640.0
2019-12-05 10:00:00,69.09,69.19,68.85,68.89,45517.0,69.09,69.19,68.85,68.89,45517.0
2019-12-05 10:30:00,68.9,69.08,68.87,69.02,33108.0,68.9,69.08,68.87,69.02,33108.0
2019-12-05 11:00:00,68.99,69.12,68.93,69.02,48462.0,68.99,69.12,68.93,69.02,48462.0
2019-12-05 11:30:00,69.03,69.08,68.96,68.96,33791.0,69.03,69.08,68.96,68.96,33791.0
2019-12-05 12:00:00,68.97,69.2,68.95,69.1,22197.0,68.97,69.2,68.95,69.1,22197.0
2019-12-05 12:30:00,69.08,69.16,69.04,69.12,18606.0,69.08,69.16,69.04,69.12,18606.0
2019-12-05 13:00:00,69.1,69.16,69.08,69.14,18763.0,69.1,69.16,69.08,69.14,18763.0
2019-12-05 13:30:00,69.14,69.18,69.08,69.12,24490.0,69.14,69.18,69.08,69.12,24490.0
2019-12-05 14:00:00,69.11,69.21,69.06,69.21,22052.0,69.11,69.21,69.06,69.21,22052.0
2019-12-05 14:30:00,69.21,69.25,69.0,69.09,33063.0,69.21,69.25,69.0,69.09,33063.0
2019-12-05 15:00:00,69.11,69.22,69.1,69.15,34525.0,69.11,69.22,69.1,69.15,34525.0
2019-12-05 15:30:00,69.14,69.22,69.1,69.17,90537.0,69.14,69.22,69.1,69.17,90537.0
2019-12-06 09:30:00,69.7,70.0,69.67,69.86,40652.0,69.7,70.0,69.67,69.86,40652.0
2019-12-06 10:00:00,69.89,70.07,69.81,69.87,37652.0,69.89,70.07,69.81,69.87,37652.0
2019-12-06 10:30:00,69.87,69.96,69.81,69.96,31320.0,69.87,69.96,69.81,69.96,31320.0
2019-12-06 11:00:00,69.99,70.17,69.98,70.16,21515.0,69.99,70.17,69.98,70.16,21515.0
2019-12-06 11:30:00,70.16,70.26,70.08,70.08,22972.0,70.16,70.26,70.08,70.08,22972.0
2019-12-06 12:00:00,70.07,70.07,69.89,69.91,17860.0,70.07,70.07,69.89,69.91,17860.0
2019-12-06 12:30:00,69.91,69.96,69.82,69.95,26701.0,69.91,69.96,69.82,69.95,26701.0
2019-12-06 13:00:00,69.94,69.97,69.68,69.68,51107.0,69.94,69.97,69.68,69.68,51107.0
2019-12-06 13:30:00,69.68,69.77,69.52,69.53,27676.0,69.68,69.77,69.52,69.53,27676.0
2019-12-06 14:00:00,69.54,69.55,69.39,69.48,38971.0,69.54,69.55,69.39,69.48,38971.0
2019-12-06 14:30:00,69.48,69.48,69.37,69.41,26522.0,69.48,69.48,69.37,69.41,26522.0
2019-12-06 15:00:00,69.41,69.59,69.41,69.58,51056.0,69.41,69.59,69.41,69.58,51056.0
2019-12-06 15:30:00,69.58,69.62,69.37,69.43,118773.0,69.58,69.62,69.37,69.43,118773.0
2019-12-09 09:30:00,69.54,69.55,69.01,69.17,59899.0,69.54,69.55,69.01,69.17,59899.0
2019-12-09 10:00:00,69.17,69.6,69.16,69.58,25768.0,69.17,69.6,69.16,69.58,25768.0
2019-12-09 10:30:00,69.57,69.65,69.48,69.5,21346.0,69.57,69.65,69.48,69.5,21346.0
2019-12-09 11:00:00,69.49,69.55,69.39,69.39,20268.0,69.49,69.55,69.39,69.39,20268.0
2019-12-09 11:30:00,69.38,69.46,69.34,69.38,20667.0,69.38,69.46,69.34,69.38,20667.0
2019-12-09 12:00:00,69.38,69.5,69.38,69.39,18698.0,69.38,69.5,69.38,69.39,18698.0
2019-12-09 12:30:00,69.36,69.46,69.34,69.34,20894.0,69.36,69.46,69.34,69.34,20894.0
2019-12-09 13:00:00,69.33,69.33,69.09,69.17,38520.0,69.33,69.33,69.09,69.17,38520.0
2019-12-09 13:30:00,69.18,69.29,69.15,69.2,30847.0,69.18,69.29,69.15,69.2,30847.0
2019-12-09 14:00:00,69.19,69.19,69.07,69.14,19880.0,69.19,69.19,69.07,69.14,19880.0
2019-12-09 14:30:00,69.14,69.16,69.02,69.05,30746.0,69.14,69.16,69.02,69.05,30746.0
2019-12-09 15:00:00,69.04,69.08,68.89,68.94,41655.0,69.04,69.08,68.89,68.94,41655.0
2019-12-09 15:30:00,68.93,68.95,68.67,68.67,134343.0,68.93,68.95,68.67,68.67,134343.0
2019-12-10 09:30:00,68.6,68.83,68.17,68.56,36818.0,68.6,68.83,68.17,68.56,36818.0
2019-12-10 10:00:00,68.58,68.68,68.55,68.59,30300.0,68.58,68.68,68.55,68.59,30300.0
2019-12-10 10:30:00,68.61,68.76,68.5,68.76,34064.0,68.61,68.76,68.5,68.76,34064.0
2019-12-10 11:00:00,68.78,68.81,68.65,68.74,19972.0,68.78,68.81,68.65,68.74,19972.0
2019-12-10 11:30:00,68.74,68.86,68.59,68.64,22288.0,68.74,68.86,68.59,68.64,22288.0
2019-12-10 12:00:00,68.64,68.65,68.46,68.48,23699.0,68.64,68.65,68.46,68.48,23699.0
2019-12-10 12:30:00,68.48,68.58,68.35,68.5,26700.0,68.48,68.58,68.35,68.5,26700.0
2019-12-10 13:00:00,68.5,68.61,68.4,68.42,27067.0,68.5,68.61,68.4,68.42,27067.0
2019-12-10 13:30:00,68.42,68.44,68.28,68.29,29966.0,68.42,68.44,68.28,68.29,29966.0
2019-12-10 14:00:00,68.3,68.36,68.18,68.35,37504.0,68.3,68.36,68.18,68.35,37504.0
2019-12-10 14:30:00,68.36,68.46,68.35,68.45,44530.0,68.36,68.46,68.35,68.45,44530.0
2019-12-10 15:00:00,68.46,68.56,68.45,68.53,42781.0,68.46,68.56,68.45,68.53,42781.0
2019-12-10 15:30:00,68.53,68.53,68.3,68.33,162719.0,68.53,68.53,68.3,68.33,162719.0
2019-12-11 09:30:00,68.27,68.97,68.25,68.93,46646.0,68.27,68.97,68.25,68.93,46646.0
2019-12-11 10:00:00,68.9,69.03,68.74,68.94,40262.0,68.9,69.03,68.74,68.94,40262.0
2019-12-11 10:30:00,68.95,69.03,68.82,68.9,31806.0,68.95,69.03,68.82,68.9,31806.0
2019-12-11 11:00:00,68.9,69.1,68.89,69.08,27472.0,68.9,69.1,68.89,69.08,27472.0
2019-12-11 11:30:00,69.07,69.13,68.93,68.94,23164.0,69.07,69.13,68.93,68.94,23164.0
2019-12-11 12:00:00,68.94,69.12,68.94,69.07,19936.0,68.94,69.12,68.94,69.07,19936.0
2019-12-11 12:30:00,69.09,69.13,69.03,69.13,14856.0,69.09,69.13,69.03,69.13,14856.0
2019-12-11 13:00:00,69.1,69.1,68.96,68.98,16895.0,69.1,69.1,68.96,68.98,16895.0
2019-12-11 13:30:00,69.0,69.0,68.83,68.95,16187.0,69.0,69.0,68.83,68.95,16187.0
2019-12-11 14:00:00,68.95,69.12,68.93,69.05,28033.0,68.95,69.12,68.93,69.05,28033.0
2019-12-11 14:30:00,69.06,69.16,69.03,69.1,24013.0,69.06,69.16,69.03,69.1,24013.0
2019-12-11 15:00:00,69.12,69.13,69.03,69.1,27305.0,69.12,69.13,69.03,69.1,27305.0
2019-12-11 15:30:00,69.1,69.22,69.07,69.1,89207.0,69.1,69.22,69.07,69.1,89207.0
2019-12-12 09:30:00,69.25,69.46,68.87,69.36,38284.0,69.25,69.46,68.87,69.36,38284.0
2019-12-12 10:00:00,69.36,69.67,69.35,69.45,60526.0,69.36,69.67,69.35,69.45,60526.0
2019-12-12 10:30:00,69.44,69.56,69.38,69.5,30438.0,69.44,69.56,69.38,69.5,30438.0
2019-12-12 11:00:00,69.42,69.42,69.13,69.2,23338.0,69.42,69.42,69.13,69.2,23338.0
2019-12-12 11:30:00,69.19,69.29,69.07,69.11,18309.0,69.19,69.29,69.07,69.11,18309.0
2019-12-12 12:00:00,69.09,69.11,68.62,68.64,30659.0,69.09,69.11,68.62,68.64,30659.0
2019-12-12 12:30:00,68.64,68.86,68.63,68.77,20756.0,68.64,68.86,68.63,68.77,20756.0
2019-12-12 13:00:00,68.8,68.94,68.78,68.88,16221.0,68.8,68.94,68.78,68.88,16221.0
2019-12-12 13:30:00,68.88,68.88,68.69,68.71,17193.0,68.88,68.88,68.69,68.71,17193.0
2019-12-12 14:00:00,68.72,68.76,68.65,68.73,26362.0,68.72,68.76,68.65,68.73,26362.0
2019-12-12 14:30:00,68.73,69.05,68.73,68.87,34153.0,68.73,69.05,68.73,68.87,34153.0
2019-12-12 15:00:00,68.89,68.94,68.79,68.89,27527.0,68.89,68.94,68.79,68.89,27527.0
2019-12-12 15:30:00,68.91,68.97,68.81,68.82,80148.0,68.91,68.97,68.81,68.82,80148.0
2019-12-13 09:30:00,68.63,68.97,68.26,68.97,41896.0,68.63,68.97,68.26,68.97,41896.0
2019-12-13 10:00:00,68.96,69.32,68.91,69.17,58642.0,68.96,69.32,68.91,69.17,58642.0
2019-12-13 10:30:00,69.16,69.16,68.67,68.67,39593.0,69.16,69.16,68.67,68.67,39593.0
2019-12-13 11:00:00,68.67,68.67,68.38,68.46,21945.0,68.67,68.67,68.38,68.46,21945.0
2019-12-13 11:30:00,68.47,68.67,68.41,68.51,27758.0,68.47,68.67,68.41,68.51,27758.0
2019-12-13 12:00:00,68.51,68.7,68.49,68.62,28553.0,68.51,68.7,68.49,68.62,28553.0
2019-12-13 12:30:00,68.62,68.8,68.59,68.8,31448.0,68.62,68.8,68.59,68.8,31448.0
2019-12-13 13:00:00,68.8,68.85,68.64,68.65,33586.0,68.8,68.85,68.64,68.65,33586.0
2019-12-13 13:30:00,68.65,68.67,68.5,68.55,27169.0,68.65,68.67,68.5,68.55,27169.0
2019-12-13 14:00:00,68.55,68.6,68.46,68.5,23460.0,68.55,68.6,68.46,68.5,23460.0
2019-12-13 14:30:00,68.49,68.51,68.42,68.51,26022.0,68.49,68.51,68.42,68.51,26022.0
2019-12-13 15:00:00,68.51,68.62,68.51,68.51,40678.0,68.51,68.62,68.51,68.51,40678.0
2019-12-13 15:30:00,68.48,68.71,68.47,68.49,120981.0,68.48,68.71,68.47,68.49,120981.0
2019-12-16 09:30:00,68.69,68.91,67.95,68.67,69527.0,68.69,68.91,67.95,68.67,69527.0
2019-12-16 10:00:00,68.73,68.99,68.66,68.75,44298.0,68.73,68.99,68.66,68.75,44298.0
2019-12-16 10:30:00,68.75,68.75,68.53,68.53,41564.0,68.75,68.75,68.53,68.53,41564.0
2019-12-16 11:00:00,68.53,68.64,68.47,68.56,56690.0,68.53,68.64,68.47,68.56,56690.0
2019-12-16 11:30:00,68.57,68.64,68.35,68.64,52309.0,68.57,68.64,68.35,68.64,52309.0
2019-12-16 12:00:00,68.66,69.07,68.62,69.07,81129.0,68.66,69.07,68.62,69.07,81129.0
2019-12-16 12:30:00,69.06,69.06,68.87,68.89,32221.0,69.06,69.06,68.87,68.89,32221.0
2019-12-16 13:00:00,68.88,69.06,68.47,68.85,45247.0,68.88,69.06,68.47,68.85,45247.0
2019-12-16 13:30:00,68.85,68.87,68.59,68.62,36446.0,68.85,68.87,68.59,68.62,36446.0
2019-12-16 14:00:00,68.63,68.74,68.6,68.63,38117.0,68.63,68.74,68.6,68.63,38117.0
2019-12-16 14:30:00,68.62,68.62,68.47,68.51,39391.0,68.62,68.62,68.47,68.51,39391.0
2019-12-16 15:00:00,68.52,68.84,68.52,68.78,91216.0,68.52,68.84,68.52,68.78,91216.0
2019-12-16 15:30:00,68.78,68.83,68.63,68.67,163786.0,68.78,68.83,68.63,68.67,163786.0
2019-12-17 09:30:00,68.57,68.58,68.21,68.31,41586.0,68.57,68.58,68.21,68.31,41586.0
2019-12-17 10:00:00,68.33,68.54,68.31,68.51,24625.0,68.33,68.54,68.31,68.51,24625.0
2019-12-17 10:30:00,68.52,68.88,68.52,68.67,37530.0,68.52,68.88,68.52,68.67,37530.0
2019-12-17 11:00:00,68.7,68.75,68.62,68.64,29323.0,68.7,68.75,68.62,68.64,29323.0
2019-12-17 11:30:00,68.63,68.7,68.63,68.65,24863.0,68.63,68.7,68.63,68.65,24863.0
2019-12-17 12:00:00,68.66,68.75,68.52,68.53,36567.0,68.66,68.75,68.52,68.53,36567.0
2019-12-17 12:30:00,68.53,68.54,68.36,68.45,25227.0,68.53,68.54,68.36,68.45,25227.0
2019-12-17 13:00:00,68.44,68.44,68.31,68.31,19919.0,68.44,68.44,68.31,68.31,19919.0
2019-12-17 13:30:00,68.32,68.47,68.3,68.46,27094.0,68.32,68.47,68.3,68.46,27094.0
2019-12-17 14:00:00,68.48,68.48,68.25,68.31,28581.0,68.48,68.48,68.25,68.31,28581.0
2019-12-17 14:30:00,68.32,68.33,68.24,68.3,33240.0,68.32,68.33,68.24,68.3,33240.0
2019-12-17 15:00:00,68.3,68.32,68.17,68.3,54658.0,68.3,68.32,68.17,68.3,54658.0
2019-12-17 15:30:00,68.29,68.29,68.09,68.15,117750.0,68.29,68.29,68.09,68.15,117750.0
2019-12-18 09:30:00,68.1,68.61,67.79,67.95,128595.0,68.1,68.61,67.79,67.95,128595.0
2019-12-18 10:00:00,67.97,68.13,67.87,67.88,46923.0,67.97,68.13,67.87,67.88,46923.0
2019-12-18 10:30:00,67.84,67.89,67.6,67.68,45497.0,67.84,67.89,67.6,67.68,45497.0
2019-12-18 11:00:00,67.68,67.85,67.58,67.84,44994.0,67.68,67.85,67.58,67.84,44994.0
2019-12-18 11:30:00,67.86,68.06,67.77,67.94,47328.0,67.86,68.06,67.77,67.94,47328.0
2019-12-18 12:00:00,67.93,68.25,67.93,68.14,28136.0,67.93,68.25,67.93,68.14,28136.0
2019-12-18 12:30:00,68.15,68.27,68.15,68.24,16186.0,68.15,68.27,68.15,68.24,16186.0
2019-12-18 13:00:00,68.25,68.35,68.2,68.28,27770.0,68.25,68.35,68.2,68.28,27770.0
2019-12-18 13:30:00,68.28,68.48,68.27,68.35,49250.0,68.28,68.48,68.27,68.35,49250.0
2019-12-18 14:00:00,68.34,68.42,68.27,68.34,35134.0,68.34,68.42,68.27,68.34,35134.0
2019-12-18 14:30:00,68.34,68.45,68.33,68.41,28316.0,68.34,68.45,68.33,68.41,28316.0
2019-12-18 15:00:00,68.4,68.45,68.31,68.41,49579.0,68.4,68.45,68.31,68.41,49579.0
2019-12-18 15:30:00,68.41,68.5,68.36,68.37,143690.0,68.41,68.5,68.36,68.37,143690.0
2019-12-19 09:30:00,68.26,69.01,67.66,68.92,99779.0,68.26,69.01,67.66,68.92,99779.0
2019-12-19 10:00:00,68.95,69.14,68.87,68.92,53323.0,68.95,69.14,68.87,68.92,53323.0
2019-12-19 10:30:00,68.95,69.12,68.9,69.06,30017.0,68.95,69.12,68.9,69.06,30017.0
2019-12-19 11:00:00,69.06,69.07,68.88,69.02,28968.0,69.06,69.07,68.88,69.02,28968.0
2019-12-19 11:30:00,69.01,69.09,68.91,69.07,50741.0,69.01,69.09,68.91,69.07,50741.0
2019-12-19 12:00:00,69.08,69.33,69.02,69.28,97910.0,69.08,69.33,69.02,69.28,97910.0
2019-12-19 12:30:00,69.28,69.38,69.08,69.36,98515.0,69.28,69.38,69.08,69.36,98515.0
2019-12-19 13:00:00,69.37,69.45,69.19,69.44,122420.0,69.37,69.45,69.19,69.44,122420.0
2019-12-19 13:30:00,69.43,69.54,69.4,69.54,130068.0,69.43,69.54,69.4,69.54,130068.0
2019-12-19 14:00:00,69.53,69.71,69.48,69.56,109702.0,69.53,69.71,69.48,69.56,109702.0
2019-12-19 14:30:00,69.55,69.57,68.9,68.9,122416.0,69.55,69.57,68.9,68.9,122416.0
2019-12-19 15:00:00,68.93,69.06,68.83,68.97,56699.0,68.93,69.06,68.83,68.97,56699.0
2019-12-19 15:30:00,68.96,69.09,68.84,69.09,157199.0,68.96,69.09,68.84,69.09,157199.0
2019-12-20 09:30:00,69.39,69.39,68.09,68.8,331042.0,69.39,69.39,68.09,68.8,331042.0
2019-12-20 10:00:00,68.8,69.05,68.18,68.18,103368.0,68.8,69.05,68.18,68.18,103368.0
2019-12-20 10:30:00,68.18,68.33,67.2,67.2,108235.0,68.18,68.33,67.2,67.2,108235.0
2019-12-20 11:00:00,67.2,67.21,66.79,67.21,226939.0,67.2,67.21,66.79,67.21,226939.0
2019-12-20 11:30:00,67.23,67.32,67.11,67.17,112641.0,67.23,67.32,67.11,67.17,112641.0
2019-12-20 12:00:00,67.17,67.45,67.17,67.21,46376.0,67.17,67.45,67.17,67.21,46376.0
2019-12-20 12:30:00,67.2,67.22,66.97,66.98,49463.0,67.2,67.22,66.97,66.98,49463.0
2019-12-20 13:00:00,66.98,67.1,66.81,67.1,60983.0,66.98,67.1,66.81,67.1,60983.0
2019-12-20 13:30:00,67.09,67.11,66.81,66.9,58125.0,67.09,67.11,66.81,66.9,58125.0
2019-12-20 14:00:00,66.9,66.92,66.79,66.91,85993.0,66.9,66.92,66.79,66.91,85993.0
2019-12-20 14:30:00,66.92,67.17,66.9,67.03,80149.0,66.92,67.17,66.9,67.03,80149.0
2019-12-20 15:00:00,67.02,67.02,66.79,66.8,146911.0,67.02,67.02,66.79,66.8,146911.0
2019-12-20 15:30:00,66.81,66.97,66.63,66.65,545205.0,66.81,66.97,66.63,66.65,545205.0
2019-12-23 09:30:00,66.75,67.56,66.52,67.44,97963.0,66.75,67.56,66.52,67.44,97963.0
2019-12-23 10:00:00,67.42,67.57,66.91,66.95,55053.0,67.42,67.57,66.91,66.95,55053.0
2019-12-23 10:30:00,66.97,67.1,66.79,66.81,35123.0,66.97,67.1,66.79,66.81,35123.0
2019-12-23 11:00:00,66.84,66.95,66.76,66.92,30795.0,66.84,66.95,66.76,66.92,30795.0
2019-12-23 11:30:00,66.92,66.98,66.85,66.9,27941.0,66.92,66.98,66.85,66.9,27941.0
2019-12-23 12:00:00,66.9,66.93,66.78,66.84,24135.0,66.9,66.93,66.78,66.84,24135.0
2019-12-23 12:30:00,66.85,66.93,66.59,66.59,28561.0,66.85,66.93,66.59,66.59,28561.0
2019-12-23 13:00:00,66.58,66.66,66.5,66.51,58102.0,66.58,66.66,66.5,66.51,58102.0
2019-12-23 13:30:00,66.51,66.73,66.48,66.68,37390.0,66.51,66.73,66.48,66.68,37390.0
2019-12-23 14:00:00,66.67,66.67,66.45,66.46,86720.0,66.67,66.67,66.45,66.46,86720.0
2019-12-23 14:30:00,66.48,66.58,66.4,66.42,43738.0,66.48,66.58,66.4,66.42,43738.0
2019-12-23 15:00:00,66.42,66.42,66.29,66.37,57259.0,66.42,66.42,66.29,66.37,57259.0
2019-12-23 15:30:00,66.38,66.43,66.28,66.38,145509.0,66.38,66.43,66.28,66.38,145509.0
2019-12-24 09:30:00,66.47,66.58,66.26,66.51,19700.0,66.47,66.58,66.26,66.51,19700.0
2019-12-24 10:00:00,66.52,66.59,66.4,66.53,21821.0,66.52,66.59,66.4,66.53,21821.0
2019-12-24 10:30:00,66.51,66.73,66.51,66.56,22202.0,66.51,66.73,66.51,66.56,22202.0
2019-12-24 11:00:00,66.56,66.62,66.46,66.54,15551.0,66.56,66.62,66.46,66.54,15551.0
2019-12-24 11:30:00,66.54,66.59,66.49,66.5,16088.0,66.54,66.59,66.49,66.5,16088.0
2019-12-24 12:00:00,66.51,66.65,66.5,66.58,25129.0,66.51,66.65,66.5,66.58,25129.0
2019-12-24 12:30:00,66.58,66.6,66.48,66.53,44406.0,66.58,66.6,66.48,66.53,44406.0
2019-12-26 09:30:00,66.83,66.83,66.33,66.37,29048.0,66.83,66.83,66.33,66.37,29048.0
2019-12-26 10:00:00,66.38,66.39,66.0,66.03,19390.0,66.38,66.39,66.0,66.03,19390.0
2019-12-26 10:30:00,66.02,66.2,65.94,65.94,21613.0,66.02,66.2,65.94,65.94,21613.0
2019-12-26 11:00:00,65.94,65.98,65.83,65.94,16240.0,65.94,65.98,65.83,65.94,16240.0
2019-12-26 11:30:00,65.93,66.04,65.93,66.02,15803.0,65.93,66.04,65.93,66.02,15803.0
2019-12-26 12:00:00,66.02,66.11,65.98,66.09,34615.0,66.02,66.11,65.98,66.09,34615.0
2019-12-26 12:30:00,66.11,66.21,66.11,66.13,11721.0,66.11,66.21,66.11,66.13,11721.0
2019-12-26 13:00:00,66.14,66.25,66.14,66.2,14689.0,66.14,66.25,66.14,66.2,14689.0
2019-12-26 13:30:00,66.2,66.22,66.12,66.12,12848.0,66.2,66.22,66.12,66.12,12848.0
2019-12-26 14:00:00,66.13,66.15,66.0,66.02,13197.0,66.13,66.15,66.0,66.02,13197.0
2019-12-26 14:30:00,66.01,66.03,65.98,65.99,19880.0,66.01,66.03,65.98,65.99,19880.0
2019-12-26 15:00:00,65.98,66.13,65.98,66.03,33558.0,65.98,66.13,65.98,66.03,33558.0
2019-12-26 15:30:00,66.03,66.28,66.0,66.26,81543.0,66.03,66.28,66.0,66.26,81543.0
2019-12-27 09:30:00,66.22,66.62,66.11,66.16,22068.0,66.22,66.62,66.11,66.16,22068.0
2019-12-27 10:00:00,66.16,66.23,66.11,66.2,35330.0,66.16,66.23,66.11,66.2,35330.0
2019-12-27 10:30:00,66.22,66.43,66.21,66.42,26394.0,66.22,66.43,66.21,66.42,26394.0
2019-12-27 11:00:00,66.42,66.57,66.37,66.51,15223.0,66.42,66.57,66.37,66.51,15223.0
2019-12-27 11:30:00,66.49,66.58,66.49,66.53,9084.0,66.49,66.58,66.49,66.53,9084.0
2019-12-27 12:00:00,66.53,66.54,66.44,66.44,7678.0,66.53,66.54,66.44,66.44,7678.0
2019-12-27 12:30:00,66.43,66.55,66.43,66.51,8976.0,66.43,66.55,66.43,66.51,8976.0
2019-12-27 13:00:00,66.5,66.58,66.48,66.51,8899.0,66.5,66.58,66.48,66.51,8899.0
2019-12-27 13:30:00,66.5,66.52,66.44,66.48,10371.0,66.5,66.52,66.44,66.48,10371.0
2019-12-27 14:00:00,66.48,66.63,66.48,66.58,10406.0,66.48,66.63,66.48,66.58,10406.0
2019-12-27 14:30:00,66.59,66.65,66.54,66.62,15160.0,66.59,66.65,66.54,66.62,15160.0
2019-12-27 15:00:00,66.63,66.63,66.5,66.56,16151.0,66.63,66.63,66.5,66.56,16151.0
2019-12-27 15:30:00,66.55,66.62,66.29,66.58,128287.0,66.55,66.62,66.29,66.58,128287.0
2019-12-30 09:30:00,66.69,67.01,66.52,66.67,33834.0,66.69,67.01,66.52,66.67,33834.0
2019-12-30 10:00:00,66.72,66.81,66.42,66.56,81544.0,66.72,66.81,66.42,66.56,81544.0
2019-12-30 10:30:00,66.54,66.63,66.36,66.45,70756.0,66.54,66.63,66.36,66.45,70756.0
2019-12-30 11:00:00,66.46,66.78,66.44,66.74,22842.0,66.46,66.78,66.44,66.74,22842.0
2019-12-30 11:30:00,66.74,66.76,66.66,66.71,31156.0,66.74,66.76,66.66,66.71,31156.0
2019-12-30 12:00:00,66.7,66.77,66.7,66.76,30893.0,66.7,66.77,66.7,66.76,30893.0
2019-12-30 12:30:00,66.76,66.81,66.67,66.68,20438.0,66.76,66.81,66.67,66.68,20438.0
2019-12-30 13:00:00,66.69,66.75,66.6,66.61,13471.0,66.69,66.75,66.6,66.61,13471.0
2019-12-30 13:30:00,66.62,66.63,66.47,66.47,12415.0,66.62,66.63,66.47,66.47,12415.0
2019-12-30 14:00:00,66.47,66.48,66.22,66.27,40559.0,66.47,66.48,66.22,66.27,40559.0
2019-12-30 14:30:00,66.27,66.38,66.22,66.32,29936.0,66.27,66.38,66.22,66.32,29936.0
2019-12-30 15:00:00,66.31,66.43,66.27,66.38,32152.0,66.31,66.43,66.27,66.38,32152.0
2019-12-30 15:30:00,66.38,66.48,66.01,66.44,106201.0,66.38,66.48,66.01,66.44,106201.0
2019-12-31 09:30:00,66.29,66.59,66.29,66.58,12931.0,66.29,66.59,66.29,66.58,12931.0
2019-12-31 10:00:00,66.54,66.88,66.46,66.83,18807.0,66.54,66.88,66.46,66.83,18807.0
2019-12-31 10:30:00,66.85,66.88,66.67,66.77,32394.0,66.85,66.88,66.67,66.77,32394.0
2019-12-31 11:00:00,66.76,66.78,66.51,66.59,19444.0,66.76,66.78,66.51,66.59,19444.0
2019-12-31 11:30:00,66.59,66.83,66.59,66.7,10560.0,66.59,66.83,66.59,66.7,10560.0
2019-12-31 12:00:00,66.7,66.76,66.69,66.76,8001.0,66.7,66.76,66.69,66.76,8001.0
2019-12-31 12:30:00,66.77,66.84,66.61,66.65,10923.0,66.77,66.84,66.61,66.65,10923.0
2019-12-31 13:00:00,66.65,66.68,66.51,66.63,15592.0,66.65,66.68,66.51,66.63,15592.0
2019-12-31 13:30:00,66.63,66.76,66.63,66.72,16875.0,66.63,66.76,66.63,66.72,16875.0
2019-12-31 14:00:00,66.72,66.79,66.67,66.75,13739.0,66.72,66.79,66.67,66.75,13739.0
2019-12-31 14:30:00,66.76,66.76,66.61,66.63,11361.0,66.76,66.76,66.61,66.63,11361.0
2019-12-31 15:00:00,66.6,66.72,66.6,66.62,23844.0,66.6,66.72,66.6,66.62,23844.0
2019-12-31 15:30:00,66.63,66.82,66.53,66.72,199369.0,66.63,66.82,66.53,66.72,199369.0
2020-01-02 09:30:00,67.19,67.94,66.75,67.45,134185.0,67.19,67.94,66.75,67.45,134185.0
2020-01-02 10:00:00,67.43,67.43,67.15,67.41,37287.0,67.43,67.43,67.15,67.41,37287.0
2020-01-02 10:30:00,67.42,67.42,67.13,67.21,39338.0,67.42,67.42,67.13,67.21,39338.0
2020-01-02 11:00:00,67.21,67.47,67.2,67.46,53346.0,67.21,67.47,67.2,67.46,53346.0
2020-01-02 11:30:00,67.42,67.42,67.03,67.04,23886.0,67.42,67.42,67.03,67.04,23886.0
2020-01-02 12:00:00,67.02,67.13,66.91,67.02,22451.0,67.02,67.13,66.91,67.02,22451.0
2020-01-02 12:30:00,67.02,67.04,66.88,66.98,25317.0,67.02,67.04,66.88,66.98,25317.0
2020-01-02 13:00:00,66.97,67.05,66.9,66.98,16875.0,66.97,67.05,66.9,66.98,16875.0
2020-01-02 13:30:00,66.97,66.97,66.8,66.83,20427.0,66.97,66.97,66.8,66.83,20427.0
2020-01-02 14:00:00,66.81,66.99,66.8,66.95,24626.0,66.81,66.99,66.8,66.95,24626.0
2020-01-02 14:30:00,66.95,67.07,66.88,67.03,33947.0,66.95,67.07,66.88,67.03,33947.0
2020-01-02 15:00:00,67.03,67.05,66.97,67.0,25172.0,67.03,67.05,66.97,67.0,25172.0
2020-01-02 15:30:00,66.99,67.17,66.89,67.14,160029.0,66.99,67.17,66.89,67.14,160029.0
2020-01-03 09:30:00,66.43,66.51,66.06,66.23,34869.0,66.43,66.51,66.06,66.23,34869.0
2020-01-03 10:00:00,66.12,66.58,66.11,66.54,39745.0,66.12,66.58,66.11,66.54,39745.0
2020-01-03 10:30:00,66.55,66.72,66.34,66.34,31920.0,66.55,66.72,66.34,66.34,31920.0
2020-01-03 11:00:00,66.36,66.45,66.17,66.45,48048.0,66.36,66.45,66.17,66.45,48048.0
2020-01-03 11:30:00,66.4,66.63,66.37,66.55,13599.0,66.4,66.63,66.37,66.55,13599.0
2020-01-03 12:00:00,66.52,66.69,66.52,66.63,13169.0,66.52,66.69,66.52,66.63,13169.0
2020-01-03 12:30:00,66.6,66.68,66.5,66.51,16289.0,66.6,66.68,66.5,66.51,16289.0
2020-01-03 13:00:00,66.49,66.65,66.49,66.62,12433.0,66.49,66.65,66.49,66.62,12433.0
2020-01-03 13:30:00,66.61,66.66,66.43,66.66,17087.0,66.61,66.66,66.43,66.66,17087.0
2020-01-03 14:00:00,66.65,66.69,66.5,66.6,21196.0,66.65,66.69,66.5,66.6,21196.0
2020-01-03 14:30:00,66.6,66.6,66.45,66.55,28659.0,66.6,66.6,66.45,66.55,28659.0
2020-01-03 15:00:00,66.55,66.66,66.42,66.45,34218.0,66.55,66.66,66.42,66.45,34218.0
2020-01-03 15:30:00,66.45,66.62,66.37,66.53,88263.0,66.45,66.62,66.37,66.53,88263.0
2020-01-06 09:30:00,66.19,66.6,66.02,66.02,19028.0,66.19,66.6,66.02,66.02,19028.0
2020-01-06 10:00:00,66.05,66.21,65.96,66.21,15436.0,66.05,66.21,65.96,66.21,15436.0
2020-01-06 10:30:00,66.23,66.46,66.16,66.44,16909.0,66.23,66.46,66.16,66.44,16909.0
2020-01-06 11:00:00,66.42,66.49,66.35,66.45,13986.0,66.42,66.49,66.35,66.45,13986.0
2020-01-06 11:30:00,66.48,66.52,66.37,66.5,20767.0,66.48,66.52,66.37,66.5,20767.0
2020-01-06 12:00:00,66.51,66.62,66.49,66.56,11581.0,66.51,66.62,66.49,66.56,11581.0
2020-01-06 12:30:00,66.58,66.81,66.58,66.72,13164.0,66.58,66.81,66.58,66.72,13164.0
2020-01-06 13:00:00,66.71,66.83,66.7,66.83,13071.0,66.71,66.83,66.7,66.83,13071.0
2020-01-06 13:30:00,66.82,67.09,66.81,67.06,25418.0,66.82,67.09,66.81,67.06,25418.0
2020-01-06 14:00:00,67.06,67.27,67.01,67.22,28222.0,67.06,67.27,67.01,67.22,28222.0
2020-01-06 14:30:00,67.21,67.3,67.17,67.27,38230.0,67.21,67.3,67.17,67.27,38230.0
2020-01-06 15:00:00,67.26,67.37,67.18,67.21,57852.0,67.26,67.37,67.18,67.21,57852.0
2020-01-06 15:30:00,67.2,67.34,67.14,67.3,139396.0,67.2,67.34,67.14,67.3,139396.0
2020-01-07 09:30:00,67.3,67.68,66.89,67.61,52296.0,67.3,67.68,66.89,67.61,52296.0
2020-01-07 10:00:00,67.61,67.75,67.49,67.59,41126.0,67.61,67.75,67.49,67.59,41126.0
2020-01-07 10:30:00,67.66,67.67,67.49,67.53,25832.0,67.66,67.67,67.49,67.53,25832.0
2020-01-07 11:00:00,67.51,67.65,67.46,67.56,22074.0,67.51,67.65,67.46,67.56,22074.0
2020-01-07 11:30:00,67.55,67.58,67.46,67.52,18626.0,67.55,67.58,67.46,67.52,18626.0
2020-01-07 12:00:00,67.51,67.6,67.5,67.53,16596.0,67.51,67.6,67.5,67.53,16596.0
2020-01-07 12:30:00,67.52,67.54,67.43,67.52,18805.0,67.52,67.54,67.43,67.52,18805.0
2020-01-07 13:00:00,67.51,67.68,67.5,67.68,12017.0,67.51,67.68,67.5,67.68,12017.0
2020-01-07 13:30:00,67.65,67.67,67.51,67.63,15505.0,67.65,67.67,67.51,67.63,15505.0
2020-01-07 14:00:00,67.64,67.7,67.45,67.53,57454.0,67.64,67.7,67.45,67.53,57454.0
2020-01-07 14:30:00,67.55,67.66,67.54,67.61,23834.0,67.55,67.66,67.54,67.61,23834.0
2020-01-07 15:00:00,67.62,67.77,67.57,67.77,44968.0,67.62,67.77,67.57,67.77,44968.0
2020-01-07 15:30:00,67.77,67.82,67.68,67.74,162716.0,67.77,67.82,67.68,67.74,162716.0
2020-01-08 09:30:00,67.83,68.1,67.62,68.1,36556.0,67.83,68.1,67.62,68.1,36556.0
2020-01-08 10:00:00,68.09,68.09,67.58,67.64,19537.0,68.09,68.09,67.58,67.64,19537.0
2020-01-08 10:30:00,67.63,67.65,67.47,67.51,21847.0,67.63,67.65,67.47,67.51,21847.0
2020-01-08 11:00:00,67.53,67.93,67.52,67.9,14242.0,67.53,67.93,67.52,67.9,14242.0
2020-01-08 11:30:00,67.89,68.13,67.83,67.93,13616.0,67.89,68.13,67.83,67.93,13616.0
2020-01-08 12:00:00,67.93,68.04,67.92,68.01,16202.0,67.93,68.04,67.92,68.01,16202.0
2020-01-08 12:30:00,68.01,68.03,67.72,67.79,20946.0,68.01,68.03,67.72,67.79,20946.0
2020-01-08 13:00:00,67.77,67.79,67.63,67.79,36304.0,67.77,67.79,67.63,67.79,36304.0
2020-01-08 13:30:00,67.82,67.94,67.77,67.81,30735.0,67.82,67.94,67.77,67.81,30735.0
2020-01-08 14:00:00,67.81,68.05,67.81,68.05,20977.0,67.81,68.05,67.81,68.05,20977.0
2020-01-08 14:30:00,68.05,68.07,67.94,68.07,25054.0,68.05,68.07,67.94,68.07,25054.0
2020-01-08 15:00:00,68.07,68.24,68.06,68.21,28027.0,68.07,68.24,68.06,68.21,28027.0
2020-01-08 15:30:00,68.2,68.25,67.88,67.94,102574.0,68.2,68.25,67.88,67.94,102574.0
2020-01-09 09:30:00,67.44,68.29,66.67,66.81,207113.0,67.44,68.29,66.67,66.81,207113.0
2020-01-09 10:00:00,66.83,66.91,66.5,66.82,81675.0,66.83,66.91,66.5,66.82,81675.0
2020-01-09 10:30:00,66.8,67.22,66.77,67.22,66829.0,66.8,67.22,66.77,67.22,66829.0
2020-01-09 11:00:00,67.21,67.23,66.94,67.09,27748.0,67.21,67.23,66.94,67.09,27748.0
2020-01-09 11:30:00,67.1,67.13,66.93,67.02,44632.0,67.1,67.13,66.93,67.02,44632.0
2020-01-09 12:00:00,67.03,67.24,66.97,67.01,80724.0,67.03,67.24,66.97,67.01,80724.0
2020-01-09 12:30:00,67.01,67.01,66.81,66.9,23968.0,67.01,67.01,66.81,66.9,23968.0
2020-01-09 13:00:00,66.88,66.89,66.62,66.66,35350.0,66.88,66.89,66.62,66.66,35350.0
2020-01-09 13:30:00,66.67,66.87,66.63,66.78,54171.0,66.67,66.87,66.63,66.78,54171.0
2020-01-09 14:00:00,66.8,66.86,66.55,66.56,93592.0,66.8,66.86,66.55,66.56,93592.0
2020-01-09 14:30:00,66.57,66.62,66.37,66.37,39534.0,66.57,66.62,66.37,66.37,39534.0
2020-01-09 15:00:00,66.38,66.38,66.21,66.26,87817.0,66.38,66.38,66.21,66.26,87817.0
2020-01-09 15:30:00,66.26,66.29,66.04,66.2,256878.0,66.26,66.29,66.04,66.2,256878.0
2020-01-10 09:30:00,66.47,66.57,66.01,66.31,71507.0,66.47,66.57,66.01,66.31,71507.0
2020-01-10 10:00:00,66.26,66.36,66.2,66.34,85919.0,66.26,66.36,66.2,66.34,85919.0
2020-01-10 10:30:00,66.34,66.54,66.24,66.54,23425.0,66.34,66.54,66.24,66.54,23425.0
2020-01-10 11:00:00,66.52,66.53,66.28,66.31,16611.0,66.52,66.53,66.28,66.31,16611.0
2020-01-10 11:30:00,66.31,66.57,66.3,66.42,41457.0,66.31,66.57,66.3,66.42,41457.0
2020-01-10 12:00:00,66.41,66.42,66.29,66.32,11282.0,66.41,66.42,66.29,66.32,11282.0
2020-01-10 12:30:00,66.32,66.44,66.27,66.37,10027.0,66.32,66.44,66.27,66.37,10027.0
2020-01-10 13:00:00,66.39,66.52,66.35,66.48,15936.0,66.39,66.52,66.35,66.48,15936.0
2020-01-10 13:30:00,66.51,66.51,66.44,66.48,15231.0,66.51,66.51,66.44,66.48,15231.0
2020-01-10 14:00:00,66.48,66.61,66.45,66.5,18516.0,66.48,66.61,66.45,66.5,18516.0
2020-01-10 14:30:00,66.48,66.61,66.45,66.57,13538.0,66.48,66.61,66.45,66.57,13538.0
2020-01-10 15:00:00,66.57,66.7,66.5,66.64,46518.0,66.57,66.7,66.5,66.64,46518.0
2020-01-10 15:30:00,66.63,66.69,66.49,66.63,89055.0,66.63,66.69,66.49,66.63,89055.0
2020-01-13 09:30:00,66.53,66.92,65.95,66.28,71694.0,66.53,66.92,65.95,66.28,71694.0
2020-01-13 10:00:00,66.31,66.49,66.23,66.39,17429.0,66.31,66.49,66.23,66.39,17429.0
2020-01-13 10:30:00,66.36,66.39,66.26,66.3,17141.0,66.36,66.39,66.26,66.3,17141.0
2020-01-13 11:00:00,66.28,66.4,66.24,66.32,26515.0,66.28,66.4,66.24,66.32,26515.0
2020-01-13 11:30:00,66.34,66.4,66.23,66.25,14872.0,66.34,66.4,66.23,66.25,14872.0
2020-01-13 12:00:00,66.26,66.32,66.16,66.18,17049.0,66.26,66.32,66.16,66.18,17049.0
2020-01-13 12:30:00,66.2,66.2,65.87,65.9,27006.0,66.2,66.2,65.87,65.9,27006.0
2020-01-13 13:00:00,65.9,66.03,65.9,65.9,14619.0,65.9,66.03,65.9,65.9,14619.0
2020-01-13 13:30:00,65.88,65.9,65.74,65.75,16674.0,65.88,65.9,65.74,65.75,16674.0
2020-01-13 14:00:00,65.74,66.06,65.63,66.06,62077.0,65.74,66.06,65.63,66.06,62077.0
2020-01-13 14:30:00,66.07,66.13,66.05,66.08,29695.0,66.07,66.13,66.05,66.08,29695.0
2020-01-13 15:00:00,66.08,66.26,66.05,66.24,35820.0,66.08,66.26,66.05,66.24,35820.0
2020-01-13 15:30:00,66.23,66.3,66.16,66.27,111908.0,66.23,66.3,66.16,66.27,111908.0
2020-01-14 09:30:00,66.35,66.59,66.2,66.31,89597.0,66.35,66.59,66.2,66.31,89597.0
2020-01-14 10:00:00,66.31,66.37,66.08,66.25,57326.0,66.31,66.37,66.08,66.25,57326.0
2020-01-14 10:30:00,66.27,66.62,66.25,66.62,45494.0,66.27,66.62,66.25,66.62,45494.0
2020-01-14 11:00:00,66.62,66.63,66.4,66.44,46936.0,66.62,66.63,66.4,66.44,46936.0
2020-01-14 11:30:00,66.42,66.5,66.31,66.44,19294.0,66.42,66.5,66.31,66.44,19294.0
2020-01-14 12:00:00,66.44,66.47,66.36,66.45,16830.0,66.44,66.47,66.36,66.45,16830.0
2020-01-14 12:30:00,66.45,66.84,66.43,66.77,46315.0,66.45,66.84,66.43,66.77,46315.0
2020-01-14 13:00:00,66.76,66.9,66.75,66.9,18315.0,66.76,66.9,66.75,66.9,18315.0
2020-01-14 13:30:00,66.87,67.2,66.79,66.85,106491.0,66.87,67.2,66.79,66.85,106491.0
2020-01-14 14:00:00,66.82,66.87,66.7,66.87,34770.0,66.82,66.87,66.7,66.87,34770.0
2020-01-14 14:30:00,66.87,67.07,66.87,67.04,21719.0,66.87,67.07,66.87,67.04,21719.0
2020-01-14 15:00:00,67.05,67.14,67.03,67.06,30732.0,67.05,67.14,67.03,67.06,30732.0
2020-01-14 15:30:00,67.07,67.51,67.07,67.47,176295.0,67.07,67.51,67.07,67.47,176295.0
2020-01-15 09:30:00,67.5,68.55,67.26,68.46,44518.0,67.5,68.55,67.26,68.46,44518.0
2020-01-15 10:00:00,68.45,69.0,68.38,68.96,39935.0,68.45,69.0,68.38,68.96,39935.0
2020-01-15 10:30:00,69.0,69.22,68.9,69.22,45425.0,69.0,69.22,68.9,69.22,45425.0
2020-01-15 11:00:00,69.21,69.29,69.08,69.28,25430.0,69.21,69.29,69.08,69.28,25430.0
2020-01-15 11:30:00,69.3,69.41,69.24,69.3,17986.0,69.3,69.41,69.24,69.3,17986.0
2020-01-15 12:00:00,69.27,69.3,69.14,69.25,18855.0,69.27,69.3,69.14,69.25,18855.0
2020-01-15 12:30:00,69.25,69.36,69.11,69.16,42266.0,69.25,69.36,69.11,69.16,42266.0
2020-01-15 13:00:00,69.14,69.28,69.12,69.26,21743.0,69.14,69.28,69.12,69.26,21743.0
2020-01-15 13:30:00,69.25,69.33,69.15,69.18,27912.0,69.25,69.33,69.15,69.18,27912.0
2020-01-15 14:00:00,69.19,69.3,68.55,68.82,71781.0,69.19,69.3,68.55,68.82,71781.0
2020-01-15 14:30:00,68.86,68.87,68.48,68.51,29503.0,68.86,68.87,68.48,68.51,29503.0
2020-01-15 15:00:00,68.52,68.52,68.24,68.32,39631.0,68.52,68.52,68.24,68.32,39631.0
2020-01-15 15:30:00,68.33,68.59,68.28,68.51,150093.0,68.33,68.59,68.28,68.51,150093.0
2020-01-16 09:30:00,68.83,69.0,68.67,68.7,16166.0,68.83,69.0,68.67,68.7,16166.0
2020-01-16 10:00:00,68.73,68.79,68.55,68.76,13543.0,68.73,68.79,68.55,68.76,13543.0
2020-01-16 10:30:00,68.79,68.86,68.61,68.69,27160.0,68.79,68.86,68.61,68.69,27160.0
2020-01-16 11:00:00,68.72,68.8,68.59,68.75,7905.0,68.72,68.8,68.59,68.75,7905.0
2020-01-16 11:30:00,68.75,68.85,68.64,68.7,30764.0,68.75,68.85,68.64,68.7,30764.0
2020-01-16 12:00:00,68.7,68.79,68.62,68.69,7465.0,68.7,68.79,68.62,68.69,7465.0
2020-01-16 12:30:00,68.66,68.89,68.66,68.81,8480.0,68.66,68.89,68.66,68.81,8480.0
2020-01-16 13:00:00,68.81,69.17,68.81,69.09,7994.0,68.81,69.17,68.81,69.09,7994.0
2020-01-16 13:30:00,69.09,69.22,69.08,69.2,10799.0,69.09,69.22,69.08,69.2,10799.0
2020-01-16 14:00:00,69.22,69.22,68.96,68.99,18908.0,69.22,69.22,68.96,68.99,18908.0
2020-01-16 14:30:00,68.99,69.27,68.97,69.26,14325.0,68.99,69.27,68.97,69.26,14325.0
2020-01-16 15:00:00,69.25,69.26,69.13,69.25,18393.0,69.25,69.26,69.13,69.25,18393.0
2020-01-16 15:30:00,69.25,69.43,69.16,69.38,144344.0,69.25,69.43,69.16,69.38,144344.0
2020-01-17 09:30:00,69.5,69.66,69.13,69.27,81387.0,69.5,69.66,69.13,69.27,81387.0
2020-01-17 10:00:00,69.25,69.25,69.05,69.22,15736.0,69.25,69.25,69.05,69.22,15736.0
2020-01-17 10:30:00,69.22,69.37,69.21,69.26,13575.0,69.22,69.37,69.21,69.26,13575.0
2020-01-17 11:00:00,69.27,69.44,69.27,69.44,19992.0,69.27,69.44,69.27,69.44,19992.0
2020-01-17 11:30:00,69.44,69.53,69.34,69.45,49717.0,69.44,69.53,69.34,69.45,49717.0
2020-01-17 12:00:00,69.45,69.49,69.05,69.06,21026.0,69.45,69.49,69.05,69.06,21026.0
2020-01-17 12:30:00,69.04,69.11,68.97,69.05,16166.0,69.04,69.11,68.97,69.05,16166.0
2020-01-17 13:00:00,69.05,69.24,69.03,69.19,23013.0,69.05,69.24,69.03,69.19,23013.0
2020-01-17 13:30:00,69.21,69.46,69.21,69.3,21331.0,69.21,69.46,69.21,69.3,21331.0
2020-01-17 14:00:00,69.3,69.35,69.1,69.11,38121.0,69.3,69.35,69.1,69.11,38121.0
2020-01-17 14:30:00,69.09,69.22,68.99,69.2,21784.0,69.09,69.22,68.99,69.2,21784.0
2020-01-17 15:00:00,69.2,69.24,69.14,69.16,25096.0,69.2,69.24,69.14,69.16,25096.0
2020-01-17 15:30:00,69.17,69.39,69.12,69.28,137868.0,69.17,69.39,69.12,69.28,137868.0
2020-01-21 09:30:00,69.36,70.63,69.06,70.47,139966.0,69.36,70.63,69.06,70.47,139966.0
2020-01-21 10:00:00,70.46,70.47,69.73,69.8,37236.0,70.46,70.47,69.73,69.8,37236.0
2020-01-21 10:30:00,69.81,69.89,69.67,69.77,31223.0,69.81,69.89,69.67,69.77,31223.0
2020-01-21 11:00:00,69.78,70.18,69.73,69.84,46900.0,69.78,70.18,69.73,69.84,46900.0
2020-01-21 11:30:00,69.84,70.0,69.75,69.75,27899.0,69.84,70.0,69.75,69.75,27899.0
2020-01-21 12:00:00,69.75,69.8,69.67,69.78,36159.0,69.75,69.8,69.67,69.78,36159.0
2020-01-21 12:30:00,69.79,69.98,69.78,69.94,19800.0,69.79,69.98,69.78,69.94,19800.0
2020-01-21 13:00:00,69.95,70.02,69.82,69.82,27468.0,69.95,70.02,69.82,69.82,27468.0
2020-01-21 13:30:00,69.83,69.9,69.8,69.85,21794.0,69.83,69.9,69.8,69.85,21794.0
2020-01-21 14:00:00,69.85,69.91,69.77,69.77,21125.0,69.85,69.91,69.77,69.77,21125.0
2020-01-21 14:30:00,69.77,69.78,69.58,69.63,96300.0,69.77,69.78,69.58,69.63,96300.0
2020-01-21 15:00:00,69.63,69.69,69.48,69.58,37387.0,69.63,69.69,69.48,69.58,37387.0
2020-01-21 15:30:00,69.57,69.65,69.47,69.62,317150.0,69.57,69.65,69.47,69.62,317150.0
2020-01-22 09:30:00,69.6,69.97,69.45,69.85,31252.0,69.6,69.97,69.45,69.85,31252.0
2020-01-22 10:00:00,69.83,70.2,69.83,70.09,36813.0,69.83,70.2,69.83,70.09,36813.0
2020-01-22 10:30:00,70.07,70.28,70.0,70.11,23065.0,70.07,70.28,70.0,70.11,23065.0
2020-01-22 11:00:00,70.09,70.24,69.97,70.2,38210.0,70.09,70.24,69.97,70.2,38210.0
2020-01-22 11:30:00,70.18,70.34,70.12,70.32,20311.0,70.18,70.34,70.12,70.32,20311.0
2020-01-22 12:00:00,70.3,70.39,70.27,70.28,15052.0,70.3,70.39,70.27,70.28,15052.0
2020-01-22 12:30:00,70.28,70.49,70.25,70.4,20179.0,70.28,70.49,70.25,70.4,20179.0
2020-01-22 13:00:00,70.41,70.56,70.41,70.51,17150.0,70.41,70.56,70.41,70.51,17150.0
2020-01-22 13:30:00,70.52,70.6,70.46,70.52,22052.0,70.52,70.6,70.46,70.52,22052.0
2020-01-22 14:00:00,70.53,70.64,70.52,70.63,17374.0,70.53,70.64,70.52,70.63,17374.0
2020-01-22 14:30:00,70.63,70.67,70.58,70.66,19537.0,70.63,70.67,70.58,70.66,19537.0
2020-01-22 15:00:00,70.65,70.7,70.53,70.58,32731.0,70.65,70.7,70.53,70.58,32731.0
2020-01-22 15:30:00,70.57,70.81,70.53,70.73,88369.0,70.57,70.81,70.53,70.73,88369.0
2020-01-23 09:30:00,70.86,70.86,70.3,70.68,50903.0,70.86,70.86,70.3,70.68,50903.0
2020-01-23 10:00:00,70.65,70.75,70.54,70.66,24811.0,70.65,70.75,70.54,70.66,24811.0
2020-01-23 10:30:00,70.68,70.75,70.56,70.74,32819.0,70.68,70.75,70.56,70.74,32819.0
2020-01-23 11:00:00,70.75,70.75,70.52,70.56,28737.0,70.75,70.75,70.52,70.56,28737.0
2020-01-23 11:30:00,70.61,70.81,70.61,70.81,37033.0,70.61,70.81,70.61,70.81,37033.0
2020-01-23 12:00:00,70.8,70.85,70.74,70.77,20446.0,70.8,70.85,70.74,70.77,20446.0
2020-01-23 12:30:00,70.77,70.77,70.66,70.67,10181.0,70.77,70.77,70.66,70.67,10181.0
2020-01-23 13:00:00,70.68,70.84,70.63,70.8,13032.0,70.68,70.84,70.63,70.8,13032.0
2020-01-23 13:30:00,70.79,70.87,70.74,70.78,11712.0,70.79,70.87,70.74,70.78,11712.0
2020-01-23 14:00:00,70.79,70.96,70.74,70.91,14275.0,70.79,70.96,70.74,70.91,14275.0
2020-01-23 14:30:00,70.93,70.99,70.87,70.94,16397.0,70.93,70.99,70.87,70.94,16397.0
2020-01-23 15:00:00,70.92,70.96,70.83,70.86,40189.0,70.92,70.96,70.83,70.86,40189.0
2020-01-23 15:30:00,70.85,71.02,70.85,71.01,77884.0,70.85,71.02,70.85,71.01,77884.0
2020-01-24 09:30:00,71.12,71.17,70.92,71.03,28849.0,71.12,71.17,70.92,71.03,28849.0
2020-01-24 10:00:00,71.0,71.08,70.54,70.63,538230.0,71.0,71.08,70.54,70.63,538230.0
2020-01-24 10:30:00,70.61,70.71,70.34,70.47,43874.0,70.61,70.71,70.34,70.47,43874.0
2020-01-24 11:00:00,70.45,70.77,70.28,70.42,25695.0,70.45,70.77,70.28,70.42,25695.0
2020-01-24 11:30:00,70.42,70.64,70.28,70.55,26182.0,70.42,70.64,70.28,70.55,26182.0
2020-01-24 12:00:00,70.53,70.7,70.4,70.68,27398.0,70.53,70.7,70.4,70.68,27398.0
2020-01-24 12:30:00,70.7,70.88,70.62,70.88,27953.0,70.7,70.88,70.62,70.88,27953.0
2020-01-24 13:00:00,70.9,70.91,70.76,70.82,21524.0,70.9,70.91,70.76,70.82,21524.0
2020-01-24 13:30:00,70.82,70.89,70.72,70.83,21140.0,70.82,70.89,70.72,70.83,21140.0
2020-01-24 14:00:00,70.85,70.95,70.76,70.84,23942.0,70.85,70.95,70.76,70.84,23942.0
2020-01-24 14:30:00,70.85,71.24,70.85,71.21,26393.0,70.85,71.24,70.85,71.21,26393.0
2020-01-24 15:00:00,71.22,71.5,71.16,71.22,36467.0,71.22,71.5,71.16,71.22,36467.0
2020-01-24 15:30:00,71.2,71.26,71.05,71.2,147507.0,71.2,71.26,71.05,71.2,147507.0
2020-01-27 09:30:00,68.24,70.7,67.17,70.6,387038.0,68.24,70.7,67.17,70.6,387038.0
2020-01-27 10:00:00,70.54,70.62,70.15,70.62,28878.0,70.54,70.62,70.15,70.62,28878.0
2020-01-27 10:30:00,70.57,70.61,70.35,70.44,42769.0,70.57,70.61,70.35,70.44,42769.0
2020-01-27 11:00:00,70.46,70.62,70.4,70.48,18435.0,70.46,70.62,70.4,70.48,18435.0
2020-01-27 11:30:00,70.46,70.78,70.39,70.72,117339.0,70.46,70.78,70.39,70.72,117339.0
2020-01-27 12:00:00,70.7,70.76,70.64,70.67,176031.0,70.7,70.76,70.64,70.67,176031.0
2020-01-27 12:30:00,70.67,70.79,70.52,70.69,39982.0,70.67,70.79,70.52,70.69,39982.0
2020-01-27 13:00:00,70.69,70.8,70.64,70.78,23885.0,70.69,70.8,70.64,70.78,23885.0
2020-01-27 13:30:00,70.77,70.81,70.67,70.7,14385.0,70.77,70.81,70.67,70.7,14385.0
2020-01-27 14:00:00,70.7,70.84,70.64,70.81,41387.0,70.7,70.84,70.64,70.81,41387.0
2020-01-27 14:30:00,70.81,70.85,70.74,70.82,30984.0,70.81,70.85,70.74,70.82,30984.0
2020-01-27 15:00:00,70.84,71.02,70.81,71.0,114309.0,70.84,71.02,70.81,71.0,114309.0
2020-01-27 15:30:00,70.98,71.06,70.77,70.78,195347.0,70.98,71.06,70.77,70.78,195347.0
2020-01-28 09:30:00,70.93,71.08,70.33,70.36,32008.0,70.93,71.08,70.33,70.36,32008.0
2020-01-28 10:00:00,70.35,70.52,70.25,70.43,46551.0,70.35,70.52,70.25,70.43,46551.0
2020-01-28 10:30:00,70.41,70.87,70.24,70.79,32953.0,70.41,70.87,70.24,70.79,32953.0
2020-01-28 11:00:00,70.73,70.89,70.63,70.72,20755.0,70.73,70.89,70.63,70.72,20755.0
2020-01-28 11:30:00,70.68,70.76,70.51,70.74,25676.0,70.68,70.76,70.51,70.74,25676.0
2020-01-28 12:00:00,70.74,70.8,70.62,70.73,11103.0,70.74,70.8,70.62,70.73,11103.0
2020-01-28 12:30:00,70.75,70.77,70.47,70.55,18521.0,70.75,70.77,70.47,70.55,18521.0
2020-01-28 13:00:00,70.53,70.55,70.36,70.36,22028.0,70.53,70.55,70.36,70.36,22028.0
2020-01-28 13:30:00,70.35,70.44,70.33,70.41,23273.0,70.35,70.44,70.33,70.41,23273.0
2020-01-28 14:00:00,70.45,70.56,70.34,70.4,76462.0,70.45,70.56,70.34,70.4,76462.0
2020-01-28 14:30:00,70.36,70.6,70.34,70.34,78504.0,70.36,70.6,70.34,70.34,78504.0
2020-01-28 15:00:00,70.34,70.53,70.34,70.47,40264.0,70.34,70.53,70.34,70.47,40264.0
2020-01-28 15:30:00,70.47,70.51,70.23,70.41,127466.0,70.47,70.51,70.23,70.41,127466.0
2020-01-29 09:30:00,70.64,70.69,70.42,70.46,49848.0,70.64,70.69,70.42,70.46,49848.0
2020-01-29 10:00:00,70.44,70.59,70.13,70.55,13859.0,70.44,70.59,70.13,70.55,13859.0
2020-01-29 10:30:00,70.56,70.9,70.55,70.86,46078.0,70.56,70.9,70.55,70.86,46078.0
2020-01-29 11:00:00,70.88,70.98,70.79,70.88,19425.0,70.88,70.98,70.79,70.88,19425.0
2020-01-29 11:30:00,70.9,70.96,70.8,70.83,7380.0,70.9,70.96,70.8,70.83,7380.0
2020-01-29 12:00:00,70.81,70.88,70.77,70.82,6346.0,70.81,70.88,70.77,70.82,6346.0
2020-01-29 12:30:00,70.82,70.9,70.78,70.84,11014.0,70.82,70.9,70.78,70.84,11014.0
2020-01-29 13:00:00,70.85,71.04,70.85,71.03,10962.0,70.85,71.04,70.85,71.03,10962.0
2020-01-29 13:30:00,71.03,71.09,70.79,70.79,11835.0,71.03,71.09,70.79,70.79,11835.0
2020-01-29 14:00:00,70.78,70.98,70.74,70.91,19673.0,70.78,70.98,70.74,70.91,19673.0
2020-01-29 14:30:00,70.89,70.93,70.72,70.73,30353.0,70.89,70.93,70.72,70.73,30353.0
2020-01-29 15:00:00,70.74,70.82,70.46,70.52,66761.0,70.74,70.82,70.46,70.52,66761.0
2020-01-29 15:30:00,70.52,70.6,70.35,70.45,234113.0,70.52,70.6,70.35,70.45,234113.0
2020-01-30 09:30:00,70.02,70.56,68.54,70.42,70645.0,70.02,70.56,68.54,70.42,70645.0
2020-01-30 10:00:00,70.4,70.75,70.26,70.37,109085.0,70.4,70.75,70.26,70.37,109085.0
2020-01-30 10:30:00,70.4,70.52,70.2,70.37,92200.0,70.4,70.52,70.2,70.37,92200.0
2020-01-30 11:00:00,70.37,70.6,70.33,70.43,72216.0,70.37,70.6,70.33,70.43,72216.0
2020-01-30 11:30:00,70.44,70.73,70.23,70.7,64563.0,70.44,70.73,70.23,70.7,64563.0
2020-01-30 12:00:00,70.69,70.72,70.35,70.62,101707.0,70.69,70.72,70.35,70.62,101707.0
2020-01-30 12:30:00,70.66,70.72,70.26,70.29,217798.0,70.66,70.72,70.26,70.29,217798.0
2020-01-30 13:00:00,70.28,70.46,70.19,70.41,24755.0,70.28,70.46,70.19,70.41,24755.0
2020-01-30 13:30:00,70.38,70.53,70.36,70.51,34873.0,70.38,70.53,70.36,70.51,34873.0
2020-01-30 14:00:00,70.53,71.03,70.5,71.02,24048.0,70.53,71.03,70.5,71.02,24048.0
2020-01-30 14:30:00,70.99,71.19,70.9,71.13,37262.0,70.99,71.19,70.9,71.13,37262.0
2020-01-30 15:00:00,71.19,71.42,71.14,71.39,37476.0,71.19,71.42,71.14,71.39,37476.0
2020-01-30 15:30:00,71.4,71.58,71.35,71.47,120046.0,71.4,71.58,71.35,71.47,120046.0
2020-01-31 09:30:00,71.41,71.44,70.76,70.82,62766.0,71.41,71.44,70.76,70.82,62766.0
2020-01-31 10:00:00,70.79,70.79,70.05,70.06,174519.0,70.79,70.79,70.05,70.06,174519.0
2020-01-31 10:30:00,70.05,70.15,69.12,69.15,79383.0,70.05,70.15,69.12,69.15,79383.0
2020-01-31 11:00:00,69.15,69.18,68.67,68.67,36792.0,69.15,69.18,68.67,68.67,36792.0
2020-01-31 11:30:00,68.67,69.14,68.67,69.09,39154.0,68.67,69.14,68.67,69.09,39154.0
2020-01-31 12:00:00,69.09,69.09,68.61,68.78,33637.0,69.09,69.09,68.61,68.78,33637.0
2020-01-31 12:30:00,68.76,69.0,68.61,68.92,18581.0,68.76,69.0,68.61,68.92,18581.0
2020-01-31 13:00:00,68.94,69.14,68.89,69.14,18331.0,68.94,69.14,68.89,69.14,18331.0
2020-01-31 13:30:00,69.11,69.22,69.03,69.19,12123.0,69.11,69.22,69.03,69.19,12123.0
2020-01-31 14:00:00,69.22,69.3,68.9,68.93,48113.0,69.22,69.3,68.9,68.93,48113.0
2020-01-31 14:30:00,68.94,69.32,68.92,69.29,50909.0,68.94,69.32,68.92,69.29,50909.0
2020-01-31 15:00:00,69.27,69.28,68.85,68.87,59427.0,69.27,69.28,68.85,68.87,59427.0
2020-01-31 15:30:00,68.88,69.01,68.65,68.92,113756.0,68.88,69.01,68.65,68.92,113756.0
2020-02-03 09:30:00,69.44,69.92,69.03,69.62,32032.0,69.44,69.92,69.03,69.62,32032.0
2020-02-03 10:00:00,69.68,70.6,69.68,70.6,36268.0,69.68,70.6,69.68,70.6,36268.0
2020-02-03 10:30:00,70.56,70.63,70.32,70.54,48626.0,70.56,70.63,70.32,70.54,48626.0
2020-02-03 11:00:00,70.58,70.7,70.37,70.47,46371.0,70.58,70.7,70.37,70.47,46371.0
2020-02-03 11:30:00,70.52,70.62,70.24,70.36,18504.0,70.52,70.62,70.24,70.36,18504.0
2020-02-03 12:00:00,70.35,70.46,70.21,70.36,12773.0,70.35,70.46,70.21,70.36,12773.0
2020-02-03 12:30:00,70.36,70.51,70.34,70.44,22798.0,70.36,70.51,70.34,70.44,22798.0
2020-02-03 13:00:00,70.47,70.53,70.32,70.42,22668.0,70.47,70.53,70.32,70.42,22668.0
2020-02-03 13:30:00,70.43,70.47,70.24,70.43,25473.0,70.43,70.47,70.24,70.43,25473.0
2020-02-03 14:00:00,70.41,70.47,70.18,70.18,23378.0,70.41,70.47,70.18,70.18,23378.0
2020-02-03 14:30:00,70.16,70.2,69.99,69.99,15372.0,70.16,70.2,69.99,69.99,15372.0
2020-02-03 15:00:00,70.0,70.06,69.77,69.89,42910.0,70.0,70.06,69.77,69.89,42910.0
2020-02-03 15:30:00,69.88,69.93,69.58,69.62,85387.0,69.88,69.93,69.58,69.62,85387.0
2020-02-04 09:30:00,70.38,70.66,70.03,70.48,37786.0,70.38,70.66,70.03,70.48,37786.0
2020-02-04 10:00:00,70.44,70.5,70.2,70.36,32233.0,70.44,70.5,70.2,70.36,32233.0
2020-02-04 10:30:00,70.37,70.5,70.28,70.38,9908.0,70.37,70.5,70.28,70.38,9908.0
2020-02-04 11:00:00,70.41,70.47,70.23,70.28,13032.0,70.41,70.47,70.23,70.28,13032.0
2020-02-04 11:30:00,70.27,70.42,70.16,70.21,24797.0,70.27,70.42,70.16,70.21,24797.0
2020-02-04 12:00:00,70.21,70.33,70.21,70.32,37002.0,70.21,70.33,70.21,70.32,37002.0
2020-02-04 12:30:00,70.32,70.38,70.28,70.33,42376.0,70.32,70.38,70.28,70.33,42376.0
2020-02-04 13:00:00,70.33,70.35,70.24,70.31,19936.0,70.33,70.35,70.24,70.31,19936.0
2020-02-04 13:30:00,70.29,70.3,70.18,70.22,19885.0,70.29,70.3,70.18,70.22,19885.0
2020-02-04 14:00:00,70.23,70.23,70.06,70.06,20616.0,70.23,70.23,70.06,70.06,20616.0
2020-02-04 14:30:00,70.04,70.21,70.04,70.07,207658.0,70.04,70.21,70.04,70.07,207658.0
2020-02-04 15:00:00,70.09,70.11,69.93,70.02,23051.0,70.09,70.11,69.93,70.02,23051.0
2020-02-04 15:30:00,70.01,70.03,69.74,69.75,95239.0,70.01,70.03,69.74,69.75,95239.0
2020-02-05 09:30:00,70.55,71.45,70.34,71.28,114687.0,70.55,71.45,70.34,71.28,114687.0
2020-02-05 10:00:00,71.33,71.75,70.93,71.28,312674.0,71.33,71.75,70.93,71.28,312674.0
2020-02-05 10:30:00,71.3,71.61,71.11,71.4,59389.0,71.3,71.61,71.11,71.4,59389.0
2020-02-05 11:00:00,71.4,71.56,71.38,71.55,40475.0,71.4,71.56,71.38,71.55,40475.0
2020-02-05 11:30:00,71.55,71.55,71.14,71.14,15451.0,71.55,71.55,71.14,71.14,15451.0
2020-02-05 12:00:00,71.14,71.29,71.06,71.12,9933.0,71.14,71.29,71.06,71.12,9933.0
2020-02-05 12:30:00,71.12,71.12,70.84,70.87,14184.0,71.12,71.12,70.84,70.87,14184.0
2020-02-05 13:00:00,70.87,70.96,70.84,70.88,12462.0,70.87,70.96,70.84,70.88,12462.0
2020-02-05 13:30:00,70.88,71.08,70.85,71.07,11417.0,70.88,71.08,70.85,71.07,11417.0
2020-02-05 14:00:00,71.06,71.15,70.88,71.15,16080.0,71.06,71.15,70.88,71.15,16080.0
2020-02-05 14:30:00,71.15,71.27,71.11,71.22,13024.0,71.15,71.27,71.11,71.22,13024.0
2020-02-05 15:00:00,71.22,71.29,71.11,71.19,16894.0,71.22,71.29,71.11,71.19,16894.0
2020-02-05 15:30:00,71.19,71.19,71.02,71.14,90939.0,71.19,71.19,71.02,71.14,90939.0
2020-02-06 09:30:00,71.61,71.89,71.4,71.65,40772.0,71.61,71.89,71.4,71.65,40772.0
2020-02-06 10:00:00,71.6,71.63,71.1,71.13,31401.0,71.6,71.63,71.1,71.13,31401.0
2020-02-06 10:30:00,71.1,71.41,71.06,71.18,29536.0,71.1,71.41,71.06,71.18,29536.0
2020-02-06 11:00:00,71.18,71.33,71.08,71.13,28256.0,71.18,71.33,71.08,71.13,28256.0
2020-02-06 11:30:00,71.14,71.24,70.95,71.04,22563.0,71.14,71.24,70.95,71.04,22563.0
2020-02-06 12:00:00,71.02,71.06,70.96,70.98,13606.0,71.02,71.06,70.96,70.98,13606.0
2020-02-06 12:30:00,71.0,71.02,70.9,70.91,13548.0,71.0,71.02,70.9,70.91,13548.0
2020-02-06 13:00:00,70.92,71.06,70.9,71.03,15547.0,70.92,71.06,70.9,71.03,15547.0
2020-02-06 13:30:00,71.05,71.08,70.87,70.91,13042.0,71.05,71.08,70.87,70.91,13042.0
2020-02-06 14:00:00,70.89,71.04,70.78,71.04,14655.0,70.89,71.04,70.78,71.04,14655.0
2020-02-06 14:30:00,71.03,71.1,70.84,70.85,19157.0,71.03,71.1,70.84,70.85,19157.0
2020-02-06 15:00:00,70.83,70.99,70.83,70.93,22498.0,70.83,70.99,70.83,70.93,22498.0
2020-02-06 15:30:00,70.92,71.06,70.8,70.92,128127.0,70.92,71.06,70.8,70.92,128127.0
2020-02-07 09:30:00,70.5,70.75,69.83,70.14,70068.0,70.5,70.75,69.83,70.14,70068.0
2020-02-07 10:00:00,70.12,70.4,70.08,70.28,32993.0,70.12,70.4,70.08,70.28,32993.0
2020-02-07 10:30:00,70.28,70.28,70.03,70.07,13077.0,70.28,70.28,70.03,70.07,13077.0
2020-02-07 11:00:00,70.07,70.07,69.66,70.04,27562.0,70.07,70.07,69.66,70.04,27562.0
2020-02-07 11:30:00,70.0,70.12,69.89,69.98,15243.0,70.0,70.12,69.89,69.98,15243.0
2020-02-07 12:00:00,69.96,70.26,69.91,70.25,43153.0,69.96,70.26,69.91,70.25,43153.0
2020-02-07 12:30:00,70.25,70.27,70.18,70.26,10522.0,70.25,70.27,70.18,70.26,10522.0
2020-02-07 13:00:00,70.24,70.26,69.93,69.97,58009.0,70.24,70.26,69.93,69.97,58009.0
2020-02-07 13:30:00,69.98,70.02,69.88,69.95,10728.0,69.98,70.02,69.88,69.95,10728.0
2020-02-07 14:00:00,69.92,69.93,69.78,69.91,11989.0,69.92,69.93,69.78,69.91,11989.0
2020-02-07 14:30:00,69.95,70.0,69.85,69.85,42883.0,69.95,70.0,69.85,69.85,42883.0
2020-02-07 15:00:00,69.84,69.91,69.74,69.86,23646.0,69.84,69.91,69.74,69.86,23646.0
2020-02-07 15:30:00,69.86,70.01,69.77,70.0,124158.0,69.86,70.01,69.77,70.0,124158.0
2020-02-10 09:30:00,69.7,70.07,69.63,69.89,16684.0,69.7,70.07,69.63,69.89,16684.0
2020-02-10 10:00:00,69.9,70.02,69.69,69.69,32805.0,69.9,70.02,69.69,69.69,32805.0
2020-02-10 10:30:00,69.68,69.83,69.58,69.66,26029.0,69.68,69.83,69.58,69.66,26029.0
2020-02-10 11:00:00,69.7,69.73,69.52,69.73,39461.0,69.7,69.73,69.52,69.73,39461.0
2020-02-10 11:30:00,69.72,69.91,69.65,69.83,38674.0,69.72,69.91,69.65,69.83,38674.0
2020-02-10 12:00:00,69.83,69.84,69.71,69.82,17071.0,69.83,69.84,69.71,69.82,17071.0
2020-02-10 12:30:00,69.8,69.82,69.72,69.8,20707.0,69.8,69.82,69.72,69.8,20707.0
2020-02-10 13:00:00,69.82,70.05,69.81,69.92,22203.0,69.82,70.05,69.81,69.92,22203.0
2020-02-10 13:30:00,69.93,69.98,69.81,69.97,16178.0,69.93,69.98,69.81,69.97,16178.0
2020-02-10 14:00:00,70.0,70.05,69.88,70.0,16152.0,70.0,70.05,69.88,70.0,16152.0
2020-02-10 14:30:00,70.0,70.02,69.88,70.0,16753.0,70.0,70.02,69.88,70.0,16753.0
2020-02-10 15:00:00,70.0,70.15,69.97,70.14,27460.0,70.0,70.15,69.97,70.14,27460.0
2020-02-10 15:30:00,70.16,70.2,70.04,70.18,96595.0,70.16,70.2,70.04,70.18,96595.0
2020-02-11 09:30:00,70.26,70.65,70.25,70.59,17149.0,70.26,70.65,70.25,70.59,17149.0
2020-02-11 10:00:00,70.7,70.92,70.64,70.77,19883.0,70.7,70.92,70.64,70.77,19883.0
2020-02-11 10:30:00,70.76,71.06,70.64,71.06,41948.0,70.76,71.06,70.64,71.06,41948.0
2020-02-11 11:00:00,71.11,71.16,70.98,71.09,27257.0,71.11,71.16,70.98,71.09,27257.0
2020-02-11 11:30:00,71.1,71.13,71.01,71.07,14153.0,71.1,71.13,71.01,71.07,14153.0
2020-02-11 12:00:00,71.04,71.14,71.01,71.14,12804.0,71.04,71.14,71.01,71.14,12804.0
2020-02-11 12:30:00,71.07,71.12,71.02,71.1,7555.0,71.07,71.12,71.02,71.1,7555.0
2020-02-11 13:00:00,71.09,71.16,70.99,71.03,9801.0,71.09,71.16,70.99,71.03,9801.0
2020-02-11 13:30:00,71.04,71.1,70.99,71.1,13552.0,71.04,71.1,70.99,71.1,13552.0
2020-02-11 14:00:00,71.1,71.18,71.05,71.11,10096.0,71.1,71.18,71.05,71.11,10096.0
2020-02-11 14:30:00,71.15,71.18,71.03,71.04,12854.0,71.15,71.18,71.03,71.04,12854.0
2020-02-11 15:00:00,71.07,71.11,70.9,71.0,31983.0,71.07,71.11,70.9,71.0,31983.0
2020-02-11 15:30:00,71.01,71.06,70.84,70.9,94812.0,71.01,71.06,70.84,70.9,94812.0
2020-02-12 09:30:00,70.98,71.27,70.82,70.97,99079.0,70.98,71.27,70.82,70.97,99079.0
2020-02-12 10:00:00,70.95,71.4,70.81,71.19,44951.0,70.95,71.4,70.81,71.19,44951.0
2020-02-12 10:30:00,71.19,71.49,71.19,71.34,19129.0,71.19,71.49,71.19,71.34,19129.0
2020-02-12 11:00:00,71.32,71.38,71.04,71.15,76387.0,71.32,71.38,71.04,71.15,76387.0
2020-02-12 11:30:00,71.13,71.21,71.01,71.19,25103.0,71.13,71.21,71.01,71.19,25103.0
2020-02-12 12:00:00,71.18,71.39,71.1,71.37,26174.0,71.18,71.39,71.1,71.37,26174.0
2020-02-12 12:30:00,71.34,71.58,71.34,71.54,33064.0,71.34,71.58,71.34,71.54,33064.0
2020-02-12 13:00:00,71.54,71.59,71.44,71.48,18621.0,71.54,71.59,71.44,71.48,18621.0
2020-02-12 13:30:00,71.46,71.73,71.43,71.73,12068.0,71.46,71.73,71.43,71.73,12068.0
2020-02-12 14:00:00,71.73,71.86,71.7,71.8,26621.0,71.73,71.86,71.7,71.8,26621.0
2020-02-12 14:30:00,71.79,71.98,71.76,71.87,29585.0,71.79,71.98,71.76,71.87,29585.0
2020-02-12 15:00:00,71.86,72.07,71.86,72.07,43718.0,71.86,72.07,71.86,72.07,43718.0
2020-02-12 15:30:00,72.06,72.07,71.77,71.87,175370.0,72.06,72.07,71.77,71.87,175370.0
2020-02-13 09:30:00,71.48,71.96,71.17,71.28,32510.0,71.48,71.96,71.17,71.28,32510.0
2020-02-13 10:00:00,71.2,71.33,70.98,71.11,29178.0,71.2,71.33,70.98,71.11,29178.0
2020-02-13 10:30:00,71.08,71.14,70.87,71.06,36146.0,71.08,71.14,70.87,71.06,36146.0
2020-02-13 11:00:00,71.04,71.28,71.0,71.25,21681.0,71.04,71.28,71.0,71.25,21681.0
2020-02-13 11:30:00,71.28,71.36,71.17,71.36,24955.0,71.28,71.36,71.17,71.36,24955.0
2020-02-13 12:00:00,71.38,71.52,71.28,71.32,23054.0,71.38,71.52,71.28,71.32,23054.0
2020-02-13 12:30:00,71.32,71.55,71.27,71.46,51448.0,71.32,71.55,71.27,71.46,51448.0
2020-02-13 13:00:00,71.46,71.67,71.45,71.62,18754.0,71.46,71.67,71.45,71.62,18754.0
2020-02-13 13:30:00,71.68,71.81,71.63,71.72,22967.0,71.68,71.81,71.63,71.72,22967.0
2020-02-13 14:00:00,71.76,71.76,71.5,71.7,77611.0,71.76,71.76,71.5,71.7,77611.0
2020-02-13 14:30:00,71.7,71.7,71.56,71.6,47951.0,71.7,71.7,71.56,71.6,47951.0
2020-02-13 15:00:00,71.62,71.65,71.47,71.59,24917.0,71.62,71.65,71.47,71.59,24917.0
2020-02-13 15:30:00,71.58,71.62,71.44,71.5,80209.0,71.58,71.62,71.44,71.5,80209.0
2020-02-14 09:30:00,71.58,71.58,70.78,71.12,31242.0,71.58,71.58,70.78,71.12,31242.0
2020-02-14 10:00:00,71.03,71.2,70.68,71.19,34249.0,71.03,71.2,70.68,71.19,34249.0
2020-02-14 10:30:00,71.17,71.5,71.13,71.47,23987.0,71.17,71.5,71.13,71.47,23987.0
2020-02-14 11:00:00,71.46,71.47,71.24,71.34,16751.0,71.46,71.47,71.24,71.34,16751.0
2020-02-14 11:30:00,71.3,71.47,71.2,71.25,54268.0,71.3,71.47,71.2,71.25,54268.0
2020-02-14 12:00:00,71.26,71.36,71.19,71.31,54162.0,71.26,71.36,71.19,71.31,54162.0
2020-02-14 12:30:00,71.33,71.54,71.31,71.53,25316.0,71.33,71.54,71.31,71.53,25316.0
2020-02-14 13:00:00,71.48,71.56,71.38,71.56,16384.0,71.48,71.56,71.38,71.56,16384.0
2020-02-14 13:30:00,71.56,71.83,71.55,71.83,21165.0,71.56,71.83,71.55,71.83,21165.0
2020-02-14 14:00:00,71.81,71.97,71.75,71.91,48358.0,71.81,71.97,71.75,71.91,48358.0
2020-02-14 14:30:00,71.92,71.98,71.84,71.87,31184.0,71.92,71.98,71.84,71.87,31184.0
2020-02-14 15:00:00,71.88,72.05,71.82,72.05,20802.0,71.88,72.05,71.82,72.05,20802.0
2020-02-14 15:30:00,72.01,72.14,71.98,72.1,58526.0,72.01,72.14,71.98,72.1,58526.0
2020-02-18 09:30:00,72.18,72.79,71.83,72.5,63219.0,72.18,72.79,71.83,72.5,63219.0
2020-02-18 10:00:00,72.5,72.81,72.24,72.24,47862.0,72.5,72.81,72.24,72.24,47862.0
2020-02-18 10:30:00,72.27,72.56,72.11,72.43,45950.0,72.27,72.56,72.11,72.43,45950.0
2020-02-18 11:00:00,72.41,72.52,72.3,72.48,92247.0,72.41,72.52,72.3,72.48,92247.0
2020-02-18 11:30:00,72.47,72.52,72.3,72.38,216441.0,72.47,72.52,72.3,72.38,216441.0
2020-02-18 12:00:00,72.41,72.58,72.35,72.49,145087.0,72.41,72.58,72.35,72.49,145087.0
2020-02-18 12:30:00,72.5,72.66,72.48,72.52,42601.0,72.5,72.66,72.48,72.52,42601.0
2020-02-18 13:00:00,72.51,72.59,72.33,72.52,141665.0,72.51,72.59,72.33,72.52,141665.0
2020-02-18 13:30:00,72.53,72.61,72.38,72.48,95444.0,72.53,72.61,72.38,72.48,95444.0
2020-02-18 14:00:00,72.49,72.72,72.42,72.67,50378.0,72.49,72.72,72.42,72.67,50378.0
2020-02-18 14:30:00,72.67,72.8,72.65,72.72,44150.0,72.67,72.8,72.65,72.72,44150.0
2020-02-18 15:00:00,72.72,72.93,72.65,72.88,118209.0,72.72,72.93,72.65,72.88,118209.0
2020-02-18 15:30:00,72.88,73.25,72.88,72.96,250885.0,72.88,73.25,72.88,72.96,250885.0
2020-02-19 09:30:00,72.87,73.64,72.87,73.58,99043.0,72.87,73.64,72.87,73.58,99043.0
2020-02-19 10:00:00,73.6,73.65,73.14,73.27,55164.0,73.6,73.65,73.14,73.27,55164.0
2020-02-19 10:30:00,73.27,73.74,73.26,73.73,39504.0,73.27,73.74,73.26,73.73,39504.0
2020-02-19 11:00:00,73.73,73.8,73.51,73.73,53192.0,73.73,73.8,73.51,73.73,53192.0
2020-02-19 11:30:00,73.74,73.79,73.56,73.78,56658.0,73.74,73.79,73.56,73.78,56658.0
2020-02-19 12:00:00,73.78,73.85,73.62,73.85,66713.0,73.78,73.85,73.62,73.85,66713.0
2020-02-19 12:30:00,73.85,73.99,73.72,73.73,73196.0,73.85,73.99,73.72,73.73,73196.0
2020-02-19 13:00:00,73.75,73.76,73.39,73.48,101741.0,73.75,73.76,73.39,73.48,101741.0
2020-02-19 13:30:00,73.48,73.55,73.27,73.28,36087.0,73.48,73.55,73.27,73.28,36087.0
2020-02-19 14:00:00,73.27,73.56,73.26,73.54,48075.0,73.27,73.56,73.26,73.54,48075.0
2020-02-19 14:30:00,73.55,73.75,73.51,73.72,91778.0,73.55,73.75,73.51,73.72,91778.0
2020-02-19 15:00:00,73.73,73.76,73.36,73.67,84011.0,73.73,73.76,73.36,73.67,84011.0
2020-02-19 15:30:00,73.67,73.82,73.35,73.78,343565.0,73.67,73.82,73.35,73.78,343565.0
2020-02-20 09:30:00,73.0,73.5,71.03,71.72,268599.0,73.0,73.5,71.03,71.72,268599.0
2020-02-20 10:00:00,71.8,71.94,70.0,71.04,422963.0,71.8,71.94,70.0,71.04,422963.0
2020-02-20 10:30:00,71.0,71.1,69.09,69.09,202983.0,71.0,71.1,69.09,69.09,202983.0
2020-02-20 11:00:00,69.09,69.37,66.77,67.8,568598.0,69.09,69.37,66.77,67.8,568598.0
2020-02-20 11:30:00,67.9,68.73,67.62,68.13,169489.0,67.9,68.73,67.62,68.13,169489.0
2020-02-20 12:00:00,68.16,68.37,67.82,67.91,95815.0,68.16,68.37,67.82,67.91,95815.0
2020-02-20 12:30:00,68.0,68.09,67.8,67.98,87128.0,68.0,68.09,67.8,67.98,87128.0
2020-02-20 13:00:00,67.95,68.0,66.71,67.7,174108.0,67.95,68.0,66.71,67.7,174108.0
2020-02-20 13:30:00,67.77,68.56,67.7,68.55,193951.0,67.77,68.56,67.7,68.55,193951.0
2020-02-20 14:00:00,68.53,68.67,68.06,68.34,149462.0,68.53,68.67,68.06,68.34,149462.0
2020-02-20 14:30:00,68.35,69.26,68.32,69.23,241034.0,68.35,69.26,68.32,69.23,241034.0
2020-02-20 15:00:00,69.2,69.34,68.64,69.17,332743.0,69.2,69.34,68.64,69.17,332743.0
2020-02-20 15:30:00,69.22,69.3,68.91,68.91,280372.0,69.22,69.3,68.91,68.91,280372.0
2020-02-21 09:30:00,68.65,69.55,67.94,68.51,205469.0,68.65,69.55,67.94,68.51,205469.0
2020-02-21 10:00:00,68.51,69.02,68.34,68.6,103440.0,68.51,69.02,68.34,68.6,103440.0
2020-02-21 10:30:00,68.62,68.72,68.32,68.53,136575.0,68.62,68.72,68.32,68.53,136575.0
2020-02-21 11:00:00,68.53,68.61,68.23,68.24,50579.0,68.53,68.61,68.23,68.24,50579.0
2020-02-21 11:30:00,68.27,68.33,67.99,68.13,64529.0,68.27,68.33,67.99,68.13,64529.0
2020-02-21 12:00:00,68.13,68.27,67.93,67.95,44848.0,68.13,68.27,67.93,67.95,44848.0
2020-02-21 12:30:00,67.95,68.02,67.71,67.93,53430.0,67.95,68.02,67.71,67.93,53430.0
2020-02-21 13:00:00,67.93,68.11,67.93,67.97,47934.0,67.93,68.11,67.93,67.97,47934.0
2020-02-21 13:30:00,67.99,68.01,67.5,67.76,86807.0,67.99,68.01,67.5,67.76,86807.0
2020-02-21 14:00:00,67.77,67.96,67.71,67.76,65937.0,67.77,67.96,67.71,67.76,65937.0
2020-02-21 14:30:00,67.76,67.84,67.58,67.58,50607.0,67.76,67.84,67.58,67.58,50607.0
2020-02-21 15:00:00,67.59,67.74,67.46,67.46,62750.0,67.59,67.74,67.46,67.46,62750.0
2020-02-21 15:30:00,67.47,67.79,67.46,67.56,277462.0,67.47,67.79,67.46,67.56,277462.0
2020-02-24 09:30:00,66.2,67.88,65.76,66.11,84552.0,66.2,67.88,65.76,66.11,84552.0
2020-02-24 10:00:00,66.08,66.68,65.88,66.48,166943.0,66.08,66.68,65.88,66.48,166943.0
2020-02-24 10:30:00,66.48,66.82,66.37,66.65,63393.0,66.48,66.82,66.37,66.65,63393.0
2020-02-24 11:00:00,66.65,66.66,66.35,66.36,56200.0,66.65,66.66,66.35,66.36,56200.0
2020-02-24 11:30:00,66.4,66.42,66.04,66.14,39478.0,66.4,66.42,66.04,66.14,39478.0
2020-02-24 12:00:00,66.12,66.12,65.49,65.61,57751.0,66.12,66.12,65.49,65.61,57751.0
2020-02-24 12:30:00,65.62,65.8,65.49,65.49,35629.0,65.62,65.8,65.49,65.49,35629.0
2020-02-24 13:00:00,65.49,65.5,65.27,65.38,29247.0,65.49,65.5,65.27,65.38,29247.0
2020-02-24 13:30:00,65.4,65.41,65.03,65.14,47113.0,65.4,65.41,65.03,65.14,47113.0
2020-02-24 14:00:00,65.15,65.27,64.93,65.21,40343.0,65.15,65.27,64.93,65.21,40343.0
2020-02-24 14:30:00,65.21,65.35,65.15,65.27,40588.0,65.21,65.35,65.15,65.27,40588.0
2020-02-24 15:00:00,65.27,65.39,65.09,65.1,76266.0,65.27,65.39,65.09,65.1,76266.0
2020-02-24 15:30:00,65.11,65.15,64.85,64.93,176935.0,65.11,65.15,64.85,64.93,176935.0
2020-02-25 09:30:00,65.55,66.12,64.2,64.41,60155.0,65.55,66.12,64.2,64.41,60155.0
2020-02-25 10:00:00,64.39,64.73,63.9,63.9,47017.0,64.39,64.73,63.9,63.9,47017.0
2020-02-25 10:30:00,63.94,64.15,63.65,64.02,91394.0,63.94,64.15,63.65,64.02,91394.0
2020-02-25 11:00:00,64.05,64.41,63.83,64.14,79660.0,64.05,64.41,63.83,64.14,79660.0
2020-02-25 11:30:00,64.14,64.35,64.03,64.34,131919.0,64.14,64.35,64.03,64.34,131919.0
2020-02-25 12:00:00,64.35,64.4,63.8,63.8,238961.0,64.35,64.4,63.8,63.8,238961.0
2020-02-25 12:30:00,63.79,64.01,63.62,63.7,48178.0,63.79,64.01,63.62,63.7,48178.0
2020-02-25 13:00:00,63.71,63.97,63.63,63.7,51002.0,63.71,63.97,63.63,63.7,51002.0
2020-02-25 13:30:00,63.73,63.75,63.46,63.48,56207.0,63.73,63.75,63.46,63.48,56207.0
2020-02-25 14:00:00,63.45,63.48,62.88,62.9,100273.0,63.45,63.48,62.88,62.9,100273.0
2020-02-25 14:30:00,62.92,63.23,62.76,63.12,154889.0,62.92,63.23,62.76,63.12,154889.0
2020-02-25 15:00:00,63.13,63.3,62.77,62.95,55949.0,63.13,63.3,62.77,62.95,55949.0
2020-02-25 15:30:00,62.95,63.27,62.72,63.14,211809.0,62.95,63.27,62.72,63.14,211809.0
2020-02-26 09:30:00,63.7,64.9,63.57,64.51,196380.0,63.7,64.9,63.57,64.51,196380.0
2020-02-26 10:00:00,64.42,64.85,64.41,64.62,127778.0,64.42,64.85,64.41,64.62,127778.0
2020-02-26 10:30:00,64.62,65.01,64.56,64.95,97956.0,64.62,65.01,64.56,64.95,97956.0
2020-02-26 11:00:00,64.96,64.99,64.53,64.74,65404.0,64.96,64.99,64.53,64.74,65404.0
2020-02-26 11:30:00,64.72,64.72,64.18,64.21,77211.0,64.72,64.72,64.18,64.21,77211.0
2020-02-26 12:00:00,64.24,64.29,63.87,64.07,47798.0,64.24,64.29,63.87,64.07,47798.0
2020-02-26 12:30:00,64.11,64.29,64.02,64.14,23629.0,64.11,64.29,64.02,64.14,23629.0
2020-02-26 13:00:00,64.17,64.23,63.9,64.05,22503.0,64.17,64.23,63.9,64.05,22503.0
2020-02-26 13:30:00,64.03,64.03,63.49,63.55,33843.0,64.03,64.03,63.49,63.55,33843.0
2020-02-26 14:00:00,63.56,63.89,63.46,63.68,33693.0,63.56,63.89,63.46,63.68,33693.0
2020-02-26 14:30:00,63.69,63.83,63.26,63.26,41763.0,63.69,63.83,63.26,63.26,41763.0
2020-02-26 15:00:00,63.27,63.59,63.21,63.4,99630.0,63.27,63.59,63.21,63.4,99630.0
2020-02-26 15:30:00,63.42,63.49,63.15,63.21,206518.0,63.42,63.49,63.15,63.21,206518.0
2020-02-27 09:30:00,62.39,62.6,61.66,61.94,195793.0,62.39,62.6,61.66,61.94,195793.0
2020-02-27 10:00:00,61.95,62.14,61.13,61.29,98688.0,61.95,62.14,61.13,61.29,98688.0
2020-02-27 10:30:00,61.29,62.36,61.1,62.36,67010.0,61.29,62.36,61.1,62.36,67010.0
2020-02-27 11:00:00,62.29,63.15,62.29,62.91,158781.0,62.29,63.15,62.29,62.91,158781.0
2020-02-27 11:30:00,62.91,63.3,62.62,63.26,87590.0,62.91,63.3,62.62,63.26,87590.0
2020-02-27 12:00:00,63.23,63.64,63.12,63.47,88224.0,63.23,63.64,63.12,63.47,88224.0
2020-02-27 12:30:00,63.47,63.9,63.43,63.72,70402.0,63.47,63.9,63.43,63.72,70402.0
2020-02-27 13:00:00,63.72,64.1,63.69,63.72,65292.0,63.72,64.1,63.69,63.72,65292.0
2020-02-27 13:30:00,63.72,63.83,63.12,63.35,78838.0,63.72,63.83,63.12,63.35,78838.0
2020-02-27 14:00:00,63.36,63.56,62.98,63.55,84596.0,63.36,63.56,62.98,63.55,84596.0
2020-02-27 14:30:00,63.53,63.53,63.02,63.1,172624.0,63.53,63.53,63.02,63.1,172624.0
2020-02-27 15:00:00,63.12,63.31,62.89,63.15,135311.0,63.12,63.31,62.89,63.15,135311.0
2020-02-27 15:30:00,63.15,63.25,62.53,62.53,432861.0,63.15,63.25,62.53,62.53,432861.0
2020-02-28 09:30:00,61.25,62.23,60.82,60.9,201296.0,61.25,62.23,60.82,60.9,201296.0
2020-02-28 10:00:00,60.87,61.6,60.51,61.1,190694.0,60.87,61.6,60.51,61.1,190694.0
2020-02-28 10:30:00,61.08,61.58,60.93,61.27,56822.0,61.08,61.58,60.93,61.27,56822.0
2020-02-28 11:00:00,61.26,61.3,60.73,60.96,67340.0,61.26,61.3,60.73,60.96,67340.0
2020-02-28 11:30:00,61.01,61.33,60.53,60.69,57681.0,61.01,61.33,60.53,60.69,57681.0
2020-02-28 12:00:00,60.65,61.19,60.4,61.19,71067.0,60.65,61.19,60.4,61.19,71067.0
2020-02-28 12:30:00,61.22,61.46,60.85,61.4,68186.0,61.22,61.46,60.85,61.4,68186.0
2020-02-28 13:00:00,61.41,61.56,61.07,61.14,49006.0,61.41,61.56,61.07,61.14,49006.0
2020-02-28 13:30:00,61.1,61.1,60.39,60.53,79473.0,61.1,61.1,60.39,60.53,79473.0
2020-02-28 14:00:00,60.48,60.66,60.11,60.52,60006.0,60.48,60.66,60.11,60.52,60006.0
2020-02-28 14:30:00,60.57,61.33,60.53,60.75,117914.0,60.57,61.33,60.53,60.75,117914.0
2020-02-28 15:00:00,60.78,60.82,60.2,60.2,95564.0,60.78,60.82,60.2,60.2,95564.0
2020-02-28 15:30:00,60.18,61.01,59.89,61.0,332941.0,60.18,61.01,59.89,61.0,332941.0
2020-03-02 09:30:00,60.99,61.42,60.31,61.01,114890.0,60.99,61.42,60.31,61.01,114890.0
2020-03-02 10:00:00,61.04,61.19,60.63,60.98,109771.0,61.04,61.19,60.63,60.98,109771.0
2020-03-02 10:30:00,60.97,61.87,60.67,61.69,158084.0,60.97,61.87,60.67,61.69,158084.0
2020-03-02 11:00:00,61.67,62.15,61.5,62.0,165723.0,61.67,62.15,61.5,62.0,165723.0
2020-03-02 11:30:00,62.03,62.19,61.78,62.08,59052.0,62.03,62.19,61.78,62.08,59052.0
2020-03-02 12:00:00,62.06,62.12,61.83,61.95,234217.0,62.06,62.12,61.83,61.95,234217.0
2020-03-02 12:30:00,61.97,62.6,61.95,62.45,55703.0,61.97,62.6,61.95,62.45,55703.0
2020-03-02 13:00:00,62.48,62.51,61.85,61.92,121567.0,62.48,62.51,61.85,61.92,121567.0
2020-03-02 13:30:00,61.93,62.3,61.85,62.23,72770.0,61.93,62.3,61.85,62.23,72770.0
2020-03-02 14:00:00,62.23,62.48,62.14,62.22,105802.0,62.23,62.48,62.14,62.22,105802.0
2020-03-02 14:30:00,62.21,62.47,61.83,62.03,86712.0,62.21,62.47,61.83,62.03,86712.0
2020-03-02 15:00:00,62.01,62.4,61.99,62.26,91661.0,62.01,62.4,61.99,62.26,91661.0
2020-03-02 15:30:00,62.27,62.92,62.24,62.92,357302.0,62.27,62.92,62.24,62.92,357302.0
2020-03-03 09:30:00,62.76,62.85,61.73,62.28,79773.0,62.76,62.85,61.73,62.28,79773.0
2020-03-03 10:00:00,62.24,63.5,62.24,62.94,75461.0,62.24,63.5,62.24,62.94,75461.0
2020-03-03 10:30:00,62.93,63.3,62.73,63.11,57810.0,62.93,63.3,62.73,63.11,57810.0
2020-03-03 11:00:00,63.08,63.15,62.09,62.43,73906.0,63.08,63.15,62.09,62.43,73906.0
2020-03-03 11:30:00,62.35,62.81,62.26,62.73,32862.0,62.35,62.81,62.26,62.73,32862.0
2020-03-03 12:00:00,62.73,62.83,62.24,62.38,28264.0,62.73,62.83,62.24,62.38,28264.0
2020-03-03 12:30:00,62.41,62.63,62.12,62.13,27612.0,62.41,62.63,62.12,62.13,27612.0
2020-03-03 13:00:00,62.09,62.09,61.16,61.49,51304.0,62.09,62.09,61.16,61.49,51304.0
2020-03-03 13:30:00,61.46,61.67,60.68,60.73,34049.0,61.46,61.67,60.68,60.73,34049.0
2020-03-03 14:00:00,60.75,60.88,59.89,60.46,57865.0,60.75,60.88,59.89,60.46,57865.0
2020-03-03 14:30:00,60.44,60.88,60.16,60.83,38989.0,60.44,60.88,60.16,60.83,38989.0
2020-03-03 15:00:00,60.8,61.12,60.53,61.02,116723.0,60.8,61.12,60.53,61.02,116723.0
2020-03-03 15:30:00,61.02,61.03,60.1,60.59,261971.0,61.02,61.03,60.1,60.59,261971.0
2020-03-04 09:30:00,61.32,62.35,61.27,61.37,72727.0,61.32,62.35,61.27,61.37,72727.0
2020-03-04 10:00:00,61.37,62.07,61.06,61.63,154721.0,61.37,62.07,61.06,61.63,154721.0
2020-03-04 10:30:00,61.57,61.57,60.83,60.85,37827.0,61.57,61.57,60.83,60.85,37827.0
2020-03-04 11:00:00,60.91,61.04,60.56,60.81,65916.0,60.91,61.04,60.56,60.81,65916.0
2020-03-04 11:30:00,60.83,60.88,60.4,60.59,78855.0,60.83,60.88,60.4,60.59,78855.0
2020-03-04 12:00:00,60.59,60.88,60.53,60.87,36079.0,60.59,60.88,60.53,60.87,36079.0
2020-03-04 12:30:00,60.85,61.05,60.72,61.02,63119.0,60.85,61.05,60.72,61.02,63119.0
2020-03-04 13:00:00,61.05,61.11,60.78,60.8,75358.0,61.05,61.11,60.78,60.8,75358.0
2020-03-04 13:30:00,60.82,61.02,60.49,60.84,256224.0,60.82,61.02,60.49,60.84,256224.0
2020-03-04 14:00:00,60.86,61.1,60.78,61.09,49949.0,60.86,61.1,60.78,61.09,49949.0
2020-03-04 14:30:00,61.11,61.17,61.0,61.12,27179.0,61.11,61.17,61.0,61.12,27179.0
2020-03-04 15:00:00,61.11,61.4,61.02,61.4,60129.0,61.11,61.4,61.02,61.4,60129.0
2020-03-04 15:30:00,61.41,61.78,61.24,61.63,228584.0,61.41,61.78,61.24,61.63,228584.0
2020-03-05 09:30:00,60.07,60.5,59.39,59.39,135296.0,60.07,60.5,59.39,59.39,135296.0
2020-03-05 10:00:00,59.41,59.73,58.9,58.91,86304.0,59.41,59.73,58.9,58.91,86304.0
2020-03-05 10:30:00,58.89,59.29,58.73,59.2,157061.0,58.89,59.29,58.73,59.2,157061.0
2020-03-05 11:00:00,59.21,59.79,59.19,59.77,73592.0,59.21,59.79,59.19,59.77,73592.0
2020-03-05 11:30:00,59.75,59.81,59.16,59.18,34595.0,59.75,59.81,59.16,59.18,34595.0
2020-03-05 12:00:00,59.23,59.23,58.42,58.6,44019.0,59.23,59.23,58.42,58.6,44019.0
2020-03-05 12:30:00,58.61,58.67,58.04,58.14,68844.0,58.61,58.67,58.04,58.14,68844.0
2020-03-05 13:00:00,58.1,58.59,58.09,58.57,73937.0,58.1,58.59,58.09,58.57,73937.0
2020-03-05 13:30:00,58.58,58.89,58.42,58.89,49017.0,58.58,58.89,58.42,58.89,49017.0
2020-03-05 14:00:00,58.88,58.96,58.47,58.48,132690.0,58.88,58.96,58.47,58.48,132690.0
2020-03-05 14:30:00,58.5,58.9,58.39,58.78,88841.0,58.5,58.9,58.39,58.78,88841.0
2020-03-05 15:00:00,58.77,58.8,58.47,58.68,105538.0,58.77,58.8,58.47,58.68,105538.0
2020-03-05 15:30:00,58.67,59.29,58.58,59.25,270180.0,58.67,59.29,58.58,59.25,270180.0
2020-03-06 09:30:00,57.56,58.2,56.7,57.6,236699.0,57.56,58.2,56.7,57.6,236699.0
2020-03-06 10:00:00,57.67,58.26,57.28,58.26,126961.0,57.67,58.26,57.28,58.26,126961.0
2020-03-06 10:30:00,58.23,58.72,58.08,58.54,125846.0,58.23,58.72,58.08,58.54,125846.0
2020-03-06 11:00:00,58.55,58.58,58.1,58.1,103007.0,58.55,58.58,58.1,58.1,103007.0
2020-03-06 11:30:00,58.14,58.33,57.93,58.27,48588.0,58.14,58.33,57.93,58.27,48588.0
2020-03-06 12:00:00,58.27,58.29,57.96,58.02,48120.0,58.27,58.29,57.96,58.02,48120.0
2020-03-06 12:30:00,58.07,58.55,58.07,58.14,100609.0,58.07,58.55,58.07,58.14,100609.0
2020-03-06 13:00:00,58.12,58.65,58.1,58.35,39655.0,58.12,58.65,58.1,58.35,39655.0
2020-03-06 13:30:00,58.36,58.45,57.8,57.87,46840.0,58.36,58.45,57.8,57.87,46840.0
2020-03-06 14:00:00,57.86,57.89,57.5,57.72,68987.0,57.86,57.89,57.5,57.72,68987.0
2020-03-06 14:30:00,57.74,57.8,57.24,57.31,55776.0,57.74,57.8,57.24,57.31,55776.0
2020-03-06 15:00:00,57.33,57.46,57.12,57.15,121990.0,57.33,57.46,57.12,57.15,121990.0
2020-03-06 15:30:00,57.16,57.93,57.11,57.69,247279.0,57.16,57.93,57.11,57.69,247279.0
2020-03-09 09:30:00,55.06,56.01,53.69,54.59,65034.0,55.06,56.01,53.69,54.59,65034.0
2020-03-09 10:00:00,54.51,54.87,54.17,54.28,93954.0,54.51,54.87,54.17,54.28,93954.0
2020-03-09 10:30:00,54.29,54.81,53.78,53.89,128602.0,54.29,54.81,53.78,53.89,128602.0
2020-03-09 11:00:00,53.89,54.57,53.76,54.42,95121.0,53.89,54.57,53.76,54.42,95121.0
2020-03-09 11:30:00,54.39,55.06,54.19,54.91,170499.0,54.39,55.06,54.19,54.91,170499.0
2020-03-09 12:00:00,54.91,55.26,54.61,54.64,107224.0,54.91,55.26,54.61,54.64,107224.0
2020-03-09 12:30:00,54.64,54.87,54.49,54.84,99201.0,54.64,54.87,54.49,54.84,99201.0
2020-03-09 13:00:00,54.84,55.17,54.77,54.98,110057.0,54.84,55.17,54.77,54.98,110057.0
2020-03-09 13:30:00,54.94,54.94,54.55,54.66,72982.0,54.94,54.94,54.55,54.66,72982.0
2020-03-09 14:00:00,54.67,54.96,54.5,54.56,113669.0,54.67,54.96,54.5,54.56,113669.0
2020-03-09 14:30:00,54.56,55.1,54.37,54.97,122246.0,54.56,55.1,54.37,54.97,122246.0
2020-03-09 15:00:00,54.98,55.31,54.78,55.05,152705.0,54.98,55.31,54.78,55.05,152705.0
2020-03-09 15:30:00,55.05,55.15,54.5,54.5,411208.0,55.05,55.15,54.5,54.5,411208.0
2020-03-10 09:30:00,56.21,56.89,55.25,56.2,111528.0,56.21,56.89,55.25,56.2,111528.0
2020-03-10 10:00:00,56.17,56.76,56.13,56.59,153797.0,56.17,56.76,56.13,56.59,153797.0
2020-03-10 10:30:00,56.58,56.61,55.82,55.85,213671.0,56.58,56.61,55.82,55.85,213671.0
2020-03-10 11:00:00,55.84,56.61,55.5,55.59,230678.0,55.84,56.61,55.5,55.59,230678.0
2020-03-10 11:30:00,55.61,56.07,55.23,55.87,142397.0,55.61,56.07,55.23,55.87,142397.0
2020-03-10 12:00:00,55.89,56.67,55.89,56.38,164751.0,55.89,56.67,55.89,56.38,164751.0
2020-03-10 12:30:00,56.36,56.98,56.11,56.83,139816.0,56.36,56.98,56.11,56.83,139816.0
2020-03-10 13:00:00,56.77,57.07,56.42,56.68,214350.0,56.77,57.07,56.42,56.68,214350.0
2020-03-10 13:30:00,56.69,56.75,56.1,56.16,111684.0,56.69,56.75,56.1,56.16,111684.0
2020-03-10 14:00:00,56.18,56.4,55.83,55.96,198087.0,56.18,56.4,55.83,55.96,198087.0
2020-03-10 14:30:00,55.98,56.92,55.98,56.79,135636.0,55.98,56.92,55.98,56.79,135636.0
2020-03-10 15:00:00,56.85,57.49,56.67,57.09,124476.0,56.85,57.49,56.67,57.09,124476.0
2020-03-10 15:30:00,57.13,57.97,56.77,57.89,438326.0,57.13,57.97,56.77,57.89,438326.0
2020-03-11 09:30:00,56.24,57.6,56.05,57.36,187907.0,56.24,57.6,56.05,57.36,187907.0
2020-03-11 10:00:00,57.4,57.61,57.23,57.31,62635.0,57.4,57.61,57.23,57.31,62635.0
2020-03-11 10:30:00,57.25,57.66,57.14,57.47,73893.0,57.25,57.66,57.14,57.47,73893.0
2020-03-11 11:00:00,57.5,57.66,56.81,57.0,61916.0,57.5,57.66,56.81,57.0,61916.0
2020-03-11 11:30:00,57.02,57.62,56.95,57.62,89720.0,57.02,57.62,56.95,57.62,89720.0
2020-03-11 12:00:00,57.59,58.23,57.46,57.79,90526.0,57.59,58.23,57.46,57.79,90526.0
2020-03-11 12:30:00,57.79,57.83,57.32,57.46,121206.0,57.79,57.83,57.32,57.46,121206.0
2020-03-11 13:00:00,57.4,57.57,57.22,57.55,121523.0,57.4,57.57,57.22,57.55,121523.0
2020-03-11 13:30:00,57.59,57.73,57.25,57.32,110090.0,57.59,57.73,57.25,57.32,110090.0
2020-03-11 14:00:00,57.34,57.41,57.09,57.3,102303.0,57.34,57.41,57.09,57.3,102303.0
2020-03-11 14:30:00,57.27,57.7,57.02,57.06,211290.0,57.27,57.7,57.02,57.06,211290.0
2020-03-11 15:00:00,57.09,57.16,56.33,57.1,151780.0,57.09,57.16,56.33,57.1,151780.0
2020-03-11 15:30:00,57.11,57.92,57.09,57.67,378534.0,57.11,57.92,57.09,57.67,378534.0
2020-03-12 09:30:00,54.54,56.48,54.0,56.43,100945.0,54.54,56.48,54.0,56.43,100945.0
2020-03-12 10:00:00,56.25,56.9,55.55,56.59,355719.0,56.25,56.9,55.55,56.59,355719.0
2020-03-12 10:30:00,56.55,56.94,55.9,56.09,221647.0,56.55,56.94,55.9,56.09,221647.0
2020-03-12 11:00:00,56.07,56.14,55.44,55.64,125530.0,56.07,56.14,55.44,55.64,125530.0
2020-03-12 11:30:00,55.62,55.83,55.04,55.07,113812.0,55.62,55.83,55.04,55.07,113812.0
2020-03-12 12:00:00,55.07,55.14,54.0,54.54,200218.0,55.07,55.14,54.0,54.54,200218.0
2020-03-12 12:30:00,54.52,56.02,54.04,55.75,250000.0,54.52,56.02,54.04,55.75,250000.0
2020-03-12 13:00:00,55.73,56.47,54.4,54.68,231758.0,55.73,56.47,54.4,54.68,231758.0
2020-03-12 13:30:00,54.72,54.84,53.76,54.82,251770.0,54.72,54.84,53.76,54.82,251770.0
2020-03-12 14:00:00,54.81,55.13,54.18,54.57,209637.0,54.81,55.13,54.18,54.57,209637.0
2020-03-12 14:30:00,54.55,55.39,54.14,54.75,251066.0,54.55,55.39,54.14,54.75,251066.0
2020-03-12 15:00:00,54.81,55.4,54.58,54.98,178645.0,54.81,55.4,54.58,54.98,178645.0
2020-03-12 15:30:00,54.94,56.04,54.69,54.99,484720.0,54.94,56.04,54.69,54.99,484720.0
2020-03-13 09:30:00,57.02,59.31,56.75,57.08,198771.0,57.02,59.31,56.75,57.08,198771.0
2020-03-13 10:00:00,57.07,57.17,54.95,55.08,166782.0,57.07,57.17,54.95,55.08,166782.0
2020-03-13 10:30:00,55.12,55.23,52.5,52.79,154307.0,55.12,55.23,52.5,52.79,154307.0
2020-03-13 11:00:00,52.83,53.29,52.33,52.34,130452.0,52.83,53.29,52.33,52.34,130452.0
2020-03-13 11:30:00,52.36,53.07,51.98,52.75,90002.0,52.36,53.07,51.98,52.75,90002.0
2020-03-13 12:00:00,52.79,52.85,52.22,52.49,56065.0,52.79,52.85,52.22,52.49,56065.0
2020-03-13 12:30:00,52.43,53.52,52.4,53.08,94196.0,52.43,53.52,52.4,53.08,94196.0
2020-03-13 13:00:00,53.11,53.81,53.0,53.73,87519.0,53.11,53.81,53.0,53.73,87519.0
2020-03-13 13:30:00,53.77,54.17,53.38,53.83,57519.0,53.77,54.17,53.38,53.83,57519.0
2020-03-13 14:00:00,53.84,53.98,53.33,53.44,57045.0,53.84,53.98,53.33,53.44,57045.0
2020-03-13 14:30:00,53.46,54.14,53.17,54.13,81307.0,53.46,54.14,53.17,54.13,81307.0
2020-03-13 15:00:00,54.1,54.78,54.08,54.64,72236.0,54.1,54.78,54.08,54.64,72236.0
2020-03-13 15:30:00,54.64,56.86,53.27,56.69,369001.0,54.64,56.86,53.27,56.69,369001.0
2020-03-16 09:30:00,57.28,57.65,53.12,53.12,67747.0,57.28,57.65,53.12,53.12,67747.0
2020-03-16 10:00:00,53.07,53.07,51.76,51.92,99910.0,53.07,53.07,51.76,51.92,99910.0
2020-03-16 10:30:00,51.91,52.78,51.51,51.92,226242.0,51.91,52.78,51.51,51.92,226242.0
2020-03-16 11:00:00,51.91,53.1,51.62,52.82,152446.0,51.91,53.1,51.62,52.82,152446.0
2020-03-16 11:30:00,52.91,53.27,52.37,53.25,74430.0,52.91,53.27,52.37,53.25,74430.0
2020-03-16 12:00:00,53.28,53.28,52.4,52.41,44449.0,53.28,53.28,52.4,52.41,44449.0
2020-03-16 12:30:00,52.38,52.79,52.28,52.58,56576.0,52.38,52.79,52.28,52.58,56576.0
2020-03-16 13:00:00,52.45,52.95,52.12,52.17,70391.0,52.45,52.95,52.12,52.17,70391.0
2020-03-16 13:30:00,52.08,52.3,51.6,52.03,77174.0,52.08,52.3,51.6,52.03,77174.0
2020-03-16 14:00:00,51.98,52.13,51.53,52.12,74934.0,51.98,52.13,51.53,52.12,74934.0
2020-03-16 14:30:00,52.12,52.68,51.76,52.55,115192.0,52.12,52.68,51.76,52.55,115192.0
2020-03-16 15:00:00,52.5,52.86,52.22,52.23,146147.0,52.5,52.86,52.22,52.23,146147.0
2020-03-16 15:30:00,52.19,52.21,51.26,51.66,466690.0,52.19,52.21,51.26,51.66,466690.0
2020-03-17 09:30:00,52.75,54.43,50.42,50.58,138550.0,52.75,54.43,50.42,50.58,138550.0
2020-03-17 10:00:00,50.62,52.1,50.37,51.6,184591.0,50.62,52.1,50.37,51.6,184591.0
2020-03-17 10:30:00,51.63,51.97,50.85,51.76,170665.0,51.63,51.97,50.85,51.76,170665.0
2020-03-17 11:00:00,51.7,52.2,50.9,51.31,323847.0,51.7,52.2,50.9,51.31,323847.0
2020-03-17 11:30:00,51.25,51.66,51.0,51.29,159450.0,51.25,51.66,51.0,51.29,159450.0
2020-03-17 12:00:00,51.47,51.55,50.61,50.74,181609.0,51.47,51.55,50.61,50.74,181609.0
2020-03-17 12:30:00,50.74,51.51,50.74,51.3,207741.0,50.74,51.51,50.74,51.3,207741.0
2020-03-17 13:00:00,51.33,51.57,50.97,51.5,90707.0,51.33,51.57,50.97,51.5,90707.0
2020-03-17 13:30:00,51.5,51.86,51.36,51.5,148244.0,51.5,51.86,51.36,51.5,148244.0
2020-03-17 14:00:00,51.52,52.24,51.18,51.67,157556.0,51.52,52.24,51.18,51.67,157556.0
2020-03-17 14:30:00,51.69,52.78,51.69,52.67,100600.0,51.69,52.78,51.69,52.67,100600.0
2020-03-17 15:00:00,52.64,52.68,51.84,51.98,161388.0,52.64,52.68,51.84,51.98,161388.0
2020-03-17 15:30:00,51.96,55.27,51.95,54.81,505515.0,51.96,55.27,51.95,54.81,505515.0
2020-03-18 09:30:00,52.14,52.82,50.38,51.91,237026.0,52.14,52.82,50.38,51.91,237026.0
2020-03-18 10:00:00,51.94,52.08,50.7,50.82,126224.0,51.94,52.08,50.7,50.82,126224.0
2020-03-18 10:30:00,50.82,50.86,49.53,49.84,91579.0,50.82,50.86,49.53,49.84,91579.0
2020-03-18 11:00:00,49.82,49.92,48.4,48.42,90316.0,49.82,49.92,48.4,48.42,90316.0
2020-03-18 11:30:00,48.43,48.63,47.31,48.0,82634.0,48.43,48.63,47.31,48.0,82634.0
2020-03-18 12:00:00,47.94,47.97,45.69,46.01,109777.0,47.94,47.97,45.69,46.01,109777.0
2020-03-18 12:30:00,46.09,46.29,44.58,44.58,71830.0,46.09,46.29,44.58,44.58,71830.0
2020-03-18 13:00:00,44.44,44.54,43.22,43.29,170693.0,44.44,44.54,43.22,43.29,170693.0
2020-03-18 13:30:00,43.29,44.84,42.27,44.12,542714.0,43.29,44.84,42.27,44.12,542714.0
2020-03-18 14:00:00,44.13,47.48,44.13,47.48,158140.0,44.13,47.48,44.13,47.48,158140.0
2020-03-18 14:30:00,47.38,49.06,47.33,48.66,154488.0,47.38,49.06,47.33,48.66,154488.0
2020-03-18 15:00:00,48.64,49.14,47.57,48.2,163583.0,48.64,49.14,47.57,48.2,163583.0
2020-03-18 15:30:00,48.2,51.22,48.04,50.74,368931.0,48.2,51.22,48.04,50.74,368931.0
2020-03-19 09:30:00,50.13,50.8,48.16,48.5,162099.0,50.13,50.8,48.16,48.5,162099.0
2020-03-19 10:00:00,48.42,49.47,48.1,49.38,220739.0,48.42,49.47,48.1,49.38,220739.0
2020-03-19 10:30:00,49.48,52.57,49.35,51.22,278652.0,49.48,52.57,49.35,51.22,278652.0
2020-03-19 11:00:00,51.1,53.52,51.1,53.05,132990.0,51.1,53.52,51.1,53.05,132990.0
2020-03-19 11:30:00,53.0,53.28,51.56,51.58,143669.0,53.0,53.28,51.56,51.58,143669.0
2020-03-19 12:00:00,51.63,51.66,48.79,49.49,144696.0,51.63,51.66,48.79,49.49,144696.0
2020-03-19 12:30:00,49.62,50.01,48.65,49.77,95233.0,49.62,50.01,48.65,49.77,95233.0
2020-03-19 13:00:00,49.79,50.04,49.18,49.33,107289.0,49.79,50.04,49.18,49.33,107289.0
2020-03-19 13:30:00,49.33,50.39,49.24,50.15,101001.0,49.33,50.39,49.24,50.15,101001.0
2020-03-19 14:00:00,50.16,50.61,49.9,50.39,189218.0,50.16,50.61,49.9,50.39,189218.0
2020-03-19 14:30:00,50.39,51.09,50.26,50.83,149955.0,50.39,51.09,50.26,50.83,149955.0
2020-03-19 15:00:00,50.8,50.9,49.93,50.02,171271.0,50.8,50.9,49.93,50.02,171271.0
2020-03-19 15:30:00,50.03,50.4,49.62,49.8,465283.0,50.03,50.4,49.62,49.8,465283.0
2020-03-20 09:30:00,49.7,50.74,47.07,47.44,209985.0,49.7,50.74,47.07,47.44,209985.0
2020-03-20 10:00:00,47.45,49.07,47.38,48.73,189601.0,47.45,49.07,47.38,48.73,189601.0
2020-03-20 10:30:00,48.87,50.15,48.76,49.71,87350.0,48.87,50.15,48.76,49.71,87350.0
2020-03-20 11:00:00,49.64,50.18,48.46,48.9,39586.0,49.64,50.18,48.46,48.9,39586.0
2020-03-20 11:30:00,48.75,49.15,48.48,49.01,44192.0,48.75,49.15,48.48,49.01,44192.0
2020-03-20 12:00:00,49.01,49.03,47.38,47.5,50853.0,49.01,49.03,47.38,47.5,50853.0
2020-03-20 12:30:00,47.59,49.36,47.57,49.04,48575.0,47.59,49.36,47.57,49.04,48575.0
2020-03-20 13:00:00,49.0,49.79,48.76,49.07,43886.0,49.0,49.79,48.76,49.07,43886.0
2020-03-20 13:30:00,48.96,49.33,48.22,48.58,64534.0,48.96,49.33,48.22,48.58,64534.0
2020-03-20 14:00:00,48.58,48.88,47.29,47.71,76043.0,48.58,48.88,47.29,47.71,76043.0
2020-03-20 14:30:00,47.72,47.94,45.51,45.97,153501.0,47.72,47.94,45.51,45.97,153501.0
2020-03-20 15:00:00,46.01,46.45,45.65,46.3,110634.0,46.01,46.45,45.65,46.3,110634.0
2020-03-20 15:30:00,46.31,46.42,44.78,45.0,511816.0,46.31,46.42,44.78,45.0,511816.0
2020-03-23 09:30:00,44.94,45.54,42.53,43.84,158543.0,44.94,45.54,42.53,43.84,158543.0
2020-03-23 10:00:00,43.8,44.6,43.24,44.53,108007.0,43.8,44.6,43.24,44.53,108007.0
2020-03-23 10:30:00,44.48,44.79,43.68,44.24,105456.0,44.48,44.79,43.68,44.24,105456.0
2020-03-23 11:00:00,44.26,44.5,43.75,44.09,174784.0,44.26,44.5,43.75,44.09,174784.0
2020-03-23 11:30:00,44.09,44.45,43.74,44.43,97516.0,44.09,44.45,43.74,44.43,97516.0
2020-03-23 12:00:00,44.36,45.1,43.97,45.06,123066.0,44.36,45.1,43.97,45.06,123066.0
2020-03-23 12:30:00,45.06,45.39,44.92,45.02,57516.0,45.06,45.39,44.92,45.02,57516.0
2020-03-23 13:00:00,45.07,45.34,44.18,44.25,98059.0,45.07,45.34,44.18,44.25,98059.0
2020-03-23 13:30:00,44.22,44.22,43.04,43.27,133777.0,44.22,44.22,43.04,43.27,133777.0
2020-03-23 14:00:00,43.34,43.34,42.21,42.64,102725.0,43.34,43.34,42.21,42.64,102725.0
2020-03-23 14:30:00,42.58,42.78,41.85,42.75,180089.0,42.58,42.78,41.85,42.75,180089.0
2020-03-23 15:00:00,42.75,42.92,42.33,42.58,125105.0,42.75,42.92,42.33,42.58,125105.0
2020-03-23 15:30:00,42.58,43.93,42.31,43.18,278383.0,42.58,43.93,42.31,43.18,278383.0
2020-03-24 09:30:00,45.38,47.84,44.84,47.07,191347.0,45.38,47.84,44.84,47.07,191347.0
2020-03-24 10:00:00,47.08,47.85,46.97,47.47,145385.0,47.08,47.85,46.97,47.47,145385.0
2020-03-24 10:30:00,47.41,47.6,46.42,46.49,61782.0,47.41,47.6,46.42,46.49,61782.0
2020-03-24 11:00:00,46.53,47.55,46.03,47.45,77811.0,46.53,47.55,46.03,47.45,77811.0
2020-03-24 11:30:00,47.47,48.24,47.32,47.59,61776.0,47.47,48.24,47.32,47.59,61776.0
2020-03-24 12:00:00,47.62,48.59,47.59,48.58,221902.0,47.62,48.59,47.59,48.58,221902.0
2020-03-24 12:30:00,48.61,49.03,48.52,48.59,108471.0,48.61,49.03,48.52,48.59,108471.0
2020-03-24 13:00:00,48.58,48.74,47.77,48.18,60445.0,48.58,48.74,47.77,48.18,60445.0
2020-03-24 13:30:00,48.27,48.27,46.73,46.87,68773.0,48.27,48.27,46.73,46.87,68773.0
2020-03-24 14:00:00,46.84,47.1,45.69,46.2,98545.0,46.84,47.1,45.69,46.2,98545.0
2020-03-24 14:30:00,46.18,46.5,45.69,46.5,83517.0,46.18,46.5,45.69,46.5,83517.0
2020-03-24 15:00:00,46.42,46.6,46.28,46.38,95218.0,46.42,46.6,46.28,46.38,95218.0
2020-03-24 15:30:00,46.47,47.21,46.16,46.92,309738.0,46.47,47.21,46.16,46.92,309738.0
2020-03-25 09:30:00,46.94,48.23,46.53,47.26,199214.0,46.94,48.23,46.53,47.26,199214.0
2020-03-25 10:00:00,47.3,48.5,47.27,48.25,136469.0,47.3,48.5,47.27,48.25,136469.0
2020-03-25 10:30:00,48.33,49.78,48.25,49.73,153113.0,48.33,49.78,48.25,49.73,153113.0
2020-03-25 11:00:00,49.69,50.58,49.58,49.94,202662.0,49.69,50.58,49.58,49.94,202662.0
2020-03-25 11:30:00,49.91,50.39,49.8,50.14,252931.0,49.91,50.39,49.8,50.14,252931.0
2020-03-25 12:00:00,50.19,51.88,49.97,51.35,92445.0,50.19,51.88,49.97,51.35,92445.0
2020-03-25 12:30:00,51.39,51.98,50.4,51.18,208428.0,51.39,51.98,50.4,51.18,208428.0
2020-03-25 13:00:00,51.25,51.86,51.14,51.86,44279.0,51.25,51.86,51.14,51.86,44279.0
2020-03-25 13:30:00,51.77,52.82,51.63,52.08,70418.0,51.77,52.82,51.63,52.08,70418.0
2020-03-25 14:00:00,52.1,52.22,51.45,51.65,114511.0,52.1,52.22,51.45,51.65,114511.0
2020-03-25 14:30:00,51.6,52.03,51.23,51.76,132232.0,51.6,52.03,51.23,51.76,132232.0
2020-03-25 15:00:00,51.78,51.84,51.34,51.57,199448.0,51.78,51.84,51.34,51.57,199448.0
2020-03-25 15:30:00,51.64,52.17,49.7,50.03,494466.0,51.64,52.17,49.7,50.03,494466.0
2020-03-26 09:30:00,51.78,53.73,51.77,52.27,774485.0,51.78,53.73,51.77,52.27,774485.0
2020-03-26 10:00:00,52.25,52.42,49.65,51.29,271628.0,52.25,52.42,49.65,51.29,271628.0
2020-03-26 10:30:00,51.27,54.35,51.24,53.02,949711.0,51.27,54.35,51.24,53.02,949711.0
2020-03-26 11:00:00,53.0,55.13,52.5,54.54,754718.0,53.0,55.13,52.5,54.54,754718.0
2020-03-26 11:30:00,54.59,57.39,54.27,57.26,574622.0,54.59,57.39,54.27,57.26,574622.0
2020-03-26 12:00:00,57.24,60.82,56.22,56.92,1644382.0,57.24,60.82,56.22,56.92,1644382.0
2020-03-26 12:30:00,56.92,57.02,55.27,56.18,443019.0,56.92,57.02,55.27,56.18,443019.0
2020-03-26 13:00:00,56.19,56.38,53.65,54.21,583098.0,56.19,56.38,53.65,54.21,583098.0
2020-03-26 13:30:00,54.12,55.29,53.65,53.82,552156.0,54.12,55.29,53.65,53.82,552156.0
2020-03-26 14:00:00,53.82,54.1,53.6,53.68,360009.0,53.82,54.1,53.6,53.68,360009.0
2020-03-26 14:30:00,53.69,53.81,52.9,53.4,612322.0,53.69,53.81,52.9,53.4,612322.0
2020-03-26 15:00:00,53.41,53.61,53.27,53.41,313306.0,53.41,53.61,53.27,53.41,313306.0
2020-03-26 15:30:00,53.42,53.85,53.1,53.54,1060995.0,53.42,53.85,53.1,53.54,1060995.0
2020-03-27 09:30:00,52.3,52.98,50.28,50.7,239458.0,52.3,52.98,50.28,50.7,239458.0
2020-03-27 10:00:00,50.62,51.7,50.36,51.47,148035.0,50.62,51.7,50.36,51.47,148035.0
2020-03-27 10:30:00,51.5,52.29,51.3,51.75,113401.0,51.5,52.29,51.3,51.75,113401.0
2020-03-27 11:00:00,51.77,52.63,51.77,51.83,102236.0,51.77,52.63,51.77,51.83,102236.0
2020-03-27 11:30:00,51.81,52.04,51.55,51.7,110258.0,51.81,52.04,51.55,51.7,110258.0
2020-03-27 12:00:00,51.71,51.92,51.43,51.87,64655.0,51.71,51.92,51.43,51.87,64655.0
2020-03-27 12:30:00,51.84,52.12,51.53,52.05,84792.0,51.84,52.12,51.53,52.05,84792.0
2020-03-27 13:00:00,52.02,52.04,51.43,51.57,87616.0,52.02,52.04,51.43,51.57,87616.0
2020-03-27 13:30:00,51.59,51.9,51.51,51.58,68306.0,51.59,51.9,51.51,51.58,68306.0
2020-03-27 14:00:00,51.56,51.61,50.76,50.97,121297.0,51.56,51.61,50.76,50.97,121297.0
2020-03-27 14:30:00,51.0,51.0,49.86,50.47,292239.0,51.0,51.0,49.86,50.47,292239.0
2020-03-27 15:00:00,50.47,51.19,50.36,50.95,185183.0,50.47,51.19,50.36,50.95,185183.0
2020-03-27 15:30:00,50.95,51.04,49.87,50.0,392202.0,50.95,51.04,49.87,50.0,392202.0
2020-03-30 09:30:00,52.59,52.77,50.41,50.8,402787.0,52.59,52.77,50.41,50.8,402787.0
2020-03-30 10:00:00,50.73,50.92,50.3,50.39,283990.0,50.73,50.92,50.3,50.39,283990.0
2020-03-30 10:30:00,50.38,51.3,50.38,50.93,116010.0,50.38,51.3,50.38,50.93,116010.0
2020-03-30 11:00:00,50.91,51.17,50.69,50.85,104645.0,50.91,51.17,50.69,50.85,104645.0
2020-03-30 11:30:00,50.88,50.93,50.33,50.48,111764.0,50.88,50.93,50.33,50.48,111764.0
2020-03-30 12:00:00,50.46,51.09,50.34,51.04,68556.0,50.46,51.09,50.34,51.04,68556.0
2020-03-30 12:30:00,51.02,51.51,50.97,51.35,57862.0,51.02,51.51,50.97,51.35,57862.0
2020-03-30 13:00:00,51.31,51.33,51.03,51.21,60839.0,51.31,51.33,51.03,51.21,60839.0
2020-03-30 13:30:00,51.18,51.37,50.83,50.99,67037.0,51.18,51.37,50.83,50.99,67037.0
2020-03-30 14:00:00,50.91,51.11,50.5,50.8,97229.0,50.91,51.11,50.5,50.8,97229.0
2020-03-30 14:30:00,50.75,51.08,50.62,50.99,83504.0,50.75,51.08,50.62,50.99,83504.0
2020-03-30 15:00:00,51.03,51.97,50.99,51.68,419508.0,51.03,51.97,50.99,51.68,419508.0
2020-03-30 15:30:00,51.73,52.26,51.63,52.07,510000.0,51.73,52.26,51.63,52.07,510000.0
2020-03-31 09:30:00,52.42,52.6,51.0,51.48,315153.0,52.42,52.6,51.0,51.48,315153.0
2020-03-31 10:00:00,51.54,51.86,51.19,51.38,214226.0,51.54,51.86,51.19,51.38,214226.0
2020-03-31 10:30:00,51.38,51.61,51.2,51.29,116535.0,51.38,51.61,51.2,51.29,116535.0
2020-03-31 11:00:00,51.31,51.58,50.89,51.14,167706.0,51.31,51.58,50.89,51.14,167706.0
2020-03-31 11:30:00,51.15,51.55,51.03,51.15,58533.0,51.15,51.55,51.03,51.15,58533.0
2020-03-31 12:00:00,51.18,51.39,50.92,51.17,90814.0,51.18,51.39,50.92,51.17,90814.0
2020-03-31 12:30:00,51.21,51.23,50.79,50.97,63711.0,51.21,51.23,50.79,50.97,63711.0
2020-03-31 13:00:00,50.94,51.22,50.7,51.02,89336.0,50.94,51.22,50.7,51.02,89336.0
2020-03-31 13:30:00,51.01,51.39,50.97,51.31,87407.0,51.01,51.39,50.97,51.31,87407.0
2020-03-31 14:00:00,51.29,51.39,51.07,51.31,56917.0,51.29,51.39,51.07,51.31,56917.0
2020-03-31 14:30:00,51.31,51.46,50.99,51.01,86510.0,51.31,51.46,50.99,51.01,86510.0
2020-03-31 15:00:00,51.04,51.12,50.41,50.54,105126.0,51.04,51.12,50.41,50.54,105126.0
2020-03-31 15:30:00,50.55,50.82,50.38,50.52,352561.0,50.55,50.82,50.38,50.52,352561.0
2020-04-01 09:30:00,50.67,51.46,49.22,49.93,294625.0,50.67,51.46,49.22,49.93,294625.0
2020-04-01 10:00:00,49.94,50.06,49.07,49.44,102096.0,49.94,50.06,49.07,49.44,102096.0
2020-04-01 10:30:00,49.46,49.88,49.16,49.87,99300.0,49.46,49.88,49.16,49.87,99300.0
2020-04-01 11:00:00,49.86,49.94,48.76,48.84,166690.0,49.86,49.94,48.76,48.84,166690.0
2020-04-01 11:30:00,48.85,49.15,48.57,48.83,92705.0,48.85,49.15,48.57,48.83,92705.0
2020-04-01 12:00:00,48.8,48.91,48.12,48.12,104583.0,48.8,48.91,48.12,48.12,104583.0
2020-04-01 12:30:00,48.13,48.52,48.03,48.36,93758.0,48.13,48.52,48.03,48.36,93758.0
2020-04-01 13:00:00,48.33,48.7,48.31,48.5,75469.0,48.33,48.7,48.31,48.5,75469.0
2020-04-01 13:30:00,48.54,48.86,48.35,48.76,60348.0,48.54,48.86,48.35,48.76,60348.0
2020-04-01 14:00:00,48.72,48.92,48.57,48.9,60302.0,48.72,48.92,48.57,48.9,60302.0
2020-04-01 14:30:00,48.9,48.9,48.52,48.53,50666.0,48.9,48.9,48.52,48.53,50666.0
2020-04-01 15:00:00,48.57,48.62,48.26,48.34,72718.0,48.57,48.62,48.26,48.34,72718.0
2020-04-01 15:30:00,48.37,48.79,48.09,48.56,215186.0,48.37,48.79,48.09,48.56,215186.0
2020-04-02 09:30:00,48.9,49.3,48.37,48.77,179893.0,48.9,49.3,48.37,48.77,179893.0
2020-04-02 10:00:00,48.76,49.39,48.66,49.39,92316.0,48.76,49.39,48.66,49.39,92316.0
2020-04-02 10:30:00,49.4,50.2,49.3,49.69,161014.0,49.4,50.2,49.3,49.69,161014.0
2020-04-02 11:00:00,49.72,49.88,48.82,48.9,104141.0,49.72,49.88,48.82,48.9,104141.0
2020-04-02 11:30:00,48.9,49.42,48.8,49.25,85271.0,48.9,49.42,48.8,49.25,85271.0
2020-04-02 12:00:00,49.3,49.3,48.81,48.81,96912.0,49.3,49.3,48.81,48.81,96912.0
2020-04-02 12:30:00,48.85,48.94,48.48,48.78,81959.0,48.85,48.94,48.48,48.78,81959.0
2020-04-02 13:00:00,48.79,49.0,48.37,48.4,100239.0,48.79,49.0,48.37,48.4,100239.0
2020-04-02 13:30:00,48.37,48.54,48.16,48.19,51528.0,48.37,48.54,48.16,48.19,51528.0
2020-04-02 14:00:00,48.16,48.16,47.25,47.99,234851.0,48.16,48.16,47.25,47.99,234851.0
2020-04-02 14:30:00,47.99,48.05,47.69,48.0,113098.0,47.99,48.05,47.69,48.0,113098.0
2020-04-02 15:00:00,48.0,48.12,47.77,47.84,147807.0,48.0,48.12,47.77,47.84,147807.0
2020-04-02 15:30:00,47.89,48.59,47.72,48.43,356078.0,47.89,48.59,47.72,48.43,356078.0
2020-04-03 09:30:00,48.12,48.78,47.97,48.31,145737.0,48.12,48.78,47.97,48.31,145737.0
2020-04-03 10:00:00,48.39,48.45,47.98,48.18,93397.0,48.39,48.45,47.98,48.18,93397.0
2020-04-03 10:30:00,48.23,48.24,47.64,47.7,39713.0,48.23,48.24,47.64,47.7,39713.0
2020-04-03 11:00:00,47.74,47.81,46.76,47.1,89030.0,47.74,47.81,46.76,47.1,89030.0
2020-04-03 11:30:00,47.09,47.18,46.36,46.38,67702.0,47.09,47.18,46.36,46.38,67702.0
2020-04-03 12:00:00,46.39,46.51,46.06,46.42,101864.0,46.39,46.51,46.06,46.42,101864.0
2020-04-03 12:30:00,46.4,46.46,46.19,46.34,49581.0,46.4,46.46,46.19,46.34,49581.0
2020-04-03 13:00:00,46.37,46.42,46.2,46.21,40684.0,46.37,46.42,46.2,46.21,40684.0
2020-04-03 13:30:00,46.2,46.45,46.09,46.09,32105.0,46.2,46.45,46.09,46.09,32105.0
2020-04-03 14:00:00,46.14,46.28,45.95,46.27,49968.0,46.14,46.28,45.95,46.27,49968.0
2020-04-03 14:30:00,46.26,46.38,45.98,46.33,40311.0,46.26,46.38,45.98,46.33,40311.0
2020-04-03 15:00:00,46.3,46.39,46.02,46.25,47380.0,46.3,46.39,46.02,46.25,47380.0
2020-04-03 15:30:00,46.23,46.39,45.95,46.35,293398.0,46.23,46.39,45.95,46.35,293398.0
2020-04-06 09:30:00,47.63,47.7,46.22,47.22,371375.0,47.63,47.7,46.22,47.22,371375.0
2020-04-06 10:00:00,47.15,47.88,47.05,47.7,170186.0,47.15,47.88,47.05,47.7,170186.0
2020-04-06 10:30:00,47.71,47.71,47.43,47.56,132017.0,47.71,47.71,47.43,47.56,132017.0
2020-04-06 11:00:00,47.57,47.65,47.31,47.53,53564.0,47.57,47.65,47.31,47.53,53564.0
2020-04-06 11:30:00,47.53,47.64,47.42,47.45,91379.0,47.53,47.64,47.42,47.45,91379.0
2020-04-06 12:00:00,47.48,47.79,47.27,47.6,249107.0,47.48,47.79,47.27,47.6,249107.0
2020-04-06 12:30:00,47.6,47.66,47.3,47.49,119378.0,47.6,47.66,47.3,47.49,119378.0
2020-04-06 13:00:00,47.54,47.64,47.45,47.55,116269.0,47.54,47.64,47.45,47.55,116269.0
2020-04-06 13:30:00,47.54,47.63,47.48,47.52,112270.0,47.54,47.63,47.48,47.52,112270.0
2020-04-06 14:00:00,47.54,47.54,47.08,47.17,69251.0,47.54,47.54,47.08,47.17,69251.0
2020-04-06 14:30:00,47.14,47.23,47.03,47.18,59844.0,47.14,47.23,47.03,47.18,59844.0
2020-04-06 15:00:00,47.17,47.23,47.02,47.2,113572.0,47.17,47.23,47.02,47.2,113572.0
2020-04-06 15:30:00,47.21,47.5,46.92,47.12,364519.0,47.21,47.5,46.92,47.12,364519.0
2020-04-07 09:30:00,48.72,49.19,46.98,49.02,418193.0,48.72,49.19,46.98,49.02,418193.0
2020-04-07 10:00:00,49.05,49.25,48.64,49.01,255081.0,49.05,49.25,48.64,49.01,255081.0
2020-04-07 10:30:00,49.06,49.92,49.0,49.61,178230.0,49.06,49.92,49.0,49.61,178230.0
2020-04-07 11:00:00,49.62,50.19,49.62,50.19,184226.0,49.62,50.19,49.62,50.19,184226.0
2020-04-07 11:30:00,50.19,50.66,49.93,50.0,206832.0,50.19,50.66,49.93,50.0,206832.0
2020-04-07 12:00:00,50.0,50.44,49.99,50.2,167549.0,50.0,50.44,49.99,50.2,167549.0
2020-04-07 12:30:00,50.21,50.44,50.15,50.33,146105.0,50.21,50.44,50.15,50.33,146105.0
2020-04-07 13:00:00,50.35,50.48,50.16,50.36,106647.0,50.35,50.48,50.16,50.36,106647.0
2020-04-07 13:30:00,50.37,50.44,50.07,50.14,86394.0,50.37,50.44,50.07,50.14,86394.0
2020-04-07 14:00:00,50.14,50.14,49.08,49.34,226271.0,50.14,50.14,49.08,49.34,226271.0
2020-04-07 14:30:00,49.32,49.42,48.72,49.02,117864.0,49.32,49.42,48.72,49.02,117864.0
2020-04-07 15:00:00,49.04,49.27,48.71,48.84,113372.0,49.04,49.27,48.71,48.84,113372.0
2020-04-07 15:30:00,48.86,49.71,48.64,49.26,307990.0,48.86,49.71,48.64,49.26,307990.0
2020-04-08 09:30:00,49.3,50.57,49.3,49.87,207839.0,49.3,50.57,49.3,49.87,207839.0
2020-04-08 10:00:00,49.83,50.5,49.8,50.45,250574.0,49.83,50.5,49.8,50.45,250574.0
2020-04-08 10:30:00,50.43,50.48,50.08,50.22,104157.0,50.43,50.48,50.08,50.22,104157.0
2020-04-08 11:00:00,50.22,50.6,50.18,50.4,83101.0,50.22,50.6,50.18,50.4,83101.0
2020-04-08 11:30:00,50.42,50.74,50.37,50.68,88882.0,50.42,50.74,50.37,50.68,88882.0
2020-04-08 12:00:00,50.65,50.75,50.49,50.56,48884.0,50.65,50.75,50.49,50.56,48884.0
2020-04-08 12:30:00,50.56,50.8,50.54,50.79,89507.0,50.56,50.8,50.54,50.79,89507.0
2020-04-08 13:00:00,50.79,51.28,50.79,51.25,98828.0,50.79,51.28,50.79,51.25,98828.0
2020-04-08 13:30:00,51.25,51.64,51.07,51.45,70524.0,51.25,51.64,51.07,51.45,70524.0
2020-04-08 14:00:00,51.47,52.07,51.47,52.05,121282.0,51.47,52.07,51.47,52.05,121282.0
2020-04-08 14:30:00,52.11,52.29,51.98,52.25,117322.0,52.11,52.29,51.98,52.25,117322.0
2020-04-08 15:00:00,52.27,52.43,52.08,52.29,140558.0,52.27,52.43,52.08,52.29,140558.0
2020-04-08 15:30:00,52.29,52.57,51.92,52.33,397291.0,52.29,52.57,51.92,52.33,397291.0
2020-04-09 09:30:00,52.97,54.51,52.8,54.26,189489.0,52.97,54.51,52.8,54.26,189489.0
2020-04-09 10:00:00,54.17,54.26,52.65,53.33,83199.0,54.17,54.26,52.65,53.33,83199.0
2020-04-09 10:30:00,53.24,53.47,52.53,52.58,67308.0,53.24,53.47,52.53,52.58,67308.0
2020-04-09 11:00:00,52.54,52.58,51.44,51.97,81659.0,52.54,52.58,51.44,51.97,81659.0
2020-04-09 11:30:00,52.02,52.46,52.01,52.36,41419.0,52.02,52.46,52.01,52.36,41419.0
2020-04-09 12:00:00,52.36,52.75,52.12,52.12,49162.0,52.36,52.75,52.12,52.12,49162.0
2020-04-09 12:30:00,52.13,52.21,51.76,51.92,49799.0,52.13,52.21,51.76,51.92,49799.0
2020-04-09 13:00:00,51.96,52.16,51.77,51.96,58195.0,51.96,52.16,51.77,51.96,58195.0
2020-04-09 13:30:00,51.99,52.05,51.56,51.9,57357.0,51.99,52.05,51.56,51.9,57357.0
2020-04-09 14:00:00,51.94,52.06,51.56,51.91,54959.0,51.94,52.06,51.56,51.91,54959.0
2020-04-09 14:30:00,51.9,52.1,51.44,51.62,130325.0,51.9,52.1,51.44,51.62,130325.0
2020-04-09 15:00:00,51.65,52.29,51.6,52.09,84152.0,51.65,52.29,51.6,52.09,84152.0
2020-04-09 15:30:00,52.1,52.48,51.91,52.25,233586.0,52.1,52.48,51.91,52.25,233586.0
2020-04-13 09:30:00,51.99,52.44,51.43,51.76,85986.0,51.99,52.44,51.43,51.76,85986.0
2020-04-13 10:00:00,51.76,51.8,50.84,50.99,71210.0,51.76,51.8,50.84,50.99,71210.0
2020-04-13 10:30:00,50.93,51.03,50.63,50.77,47920.0,50.93,51.03,50.63,50.77,47920.0
2020-04-13 11:00:00,50.75,51.07,50.7,51.07,41390.0,50.75,51.07,50.7,51.07,41390.0
2020-04-13 11:30:00,51.05,51.39,50.89,51.27,33414.0,51.05,51.39,50.89,51.27,33414.0
2020-04-13 12:00:00,51.3,51.81,51.17,51.67,57221.0,51.3,51.81,51.17,51.67,57221.0
2020-04-13 12:30:00,51.64,51.66,51.14,51.18,35488.0,51.64,51.66,51.14,51.18,35488.0
2020-04-13 13:00:00,51.14,51.2,50.64,51.15,96862.0,51.14,51.2,50.64,51.15,96862.0
2020-04-13 13:30:00,51.14,51.65,51.14,51.51,80139.0,51.14,51.65,51.14,51.51,80139.0
2020-04-13 14:00:00,51.51,51.56,51.25,51.54,33415.0,51.51,51.56,51.25,51.54,33415.0
2020-04-13 14:30:00,51.54,51.83,51.43,51.64,39635.0,51.54,51.83,51.43,51.64,39635.0
2020-04-13 15:00:00,51.61,51.65,51.3,51.43,32638.0,51.61,51.65,51.3,51.43,32638.0
2020-04-13 15:30:00,51.45,51.83,51.33,51.7,206644.0,51.45,51.83,51.33,51.7,206644.0
2020-04-14 09:30:00,52.47,53.22,52.11,52.93,118043.0,52.47,53.22,52.11,52.93,118043.0
2020-04-14 10:00:00,52.91,52.99,52.34,52.88,48232.0,52.91,52.99,52.34,52.88,48232.0
2020-04-14 10:30:00,52.86,53.15,52.76,52.91,56774.0,52.86,53.15,52.76,52.91,56774.0
2020-04-14 11:00:00,52.96,53.01,52.4,52.56,37014.0,52.96,53.01,52.4,52.56,37014.0
2020-04-14 11:30:00,52.61,52.89,52.51,52.62,29868.0,52.61,52.89,52.51,52.62,29868.0
2020-04-14 12:00:00,52.72,53.1,52.67,52.83,45031.0,52.72,53.1,52.67,52.83,45031.0
2020-04-14 12:30:00,52.81,53.09,52.78,52.92,46046.0,52.81,53.09,52.78,52.92,46046.0
2020-04-14 13:00:00,52.92,52.93,52.67,52.8,24358.0,52.92,52.93,52.67,52.8,24358.0
2020-04-14 13:30:00,52.78,53.41,52.78,53.31,49964.0,52.78,53.41,52.78,53.31,49964.0
2020-04-14 14:00:00,53.27,53.5,53.12,53.14,48245.0,53.27,53.5,53.12,53.14,48245.0
2020-04-14 14:30:00,53.17,53.56,52.97,53.55,49342.0,53.17,53.56,52.97,53.55,49342.0
2020-04-14 15:00:00,53.55,53.61,53.27,53.61,56275.0,53.55,53.61,53.27,53.61,56275.0
2020-04-14 15:30:00,53.59,53.74,53.38,53.53,145805.0,53.59,53.74,53.38,53.53,145805.0
2020-04-15 09:30:00,52.64,52.81,50.97,51.54,106461.0,52.64,52.81,50.97,51.54,106461.0
2020-04-15 10:00:00,51.47,51.47,50.95,51.35,97571.0,51.47,51.47,50.95,51.35,97571.0
2020-04-15 10:30:00,51.34,51.71,51.28,51.56,36545.0,51.34,51.71,51.28,51.56,36545.0
2020-04-15 11:00:00,51.56,51.73,51.44,51.67,41699.0,51.56,51.73,51.44,51.67,41699.0
2020-04-15 11:30:00,51.65,52.08,51.65,51.77,33550.0,51.65,52.08,51.65,51.77,33550.0
2020-04-15 12:00:00,51.79,51.98,51.52,51.95,39454.0,51.79,51.98,51.52,51.95,39454.0
2020-04-15 12:30:00,51.93,52.04,51.66,51.78,47612.0,51.93,52.04,51.66,51.78,47612.0
2020-04-15 13:00:00,51.76,52.41,51.75,52.13,57803.0,51.76,52.41,51.75,52.13,57803.0
2020-04-15 13:30:00,52.18,52.23,51.89,52.13,39898.0,52.18,52.23,51.89,52.13,39898.0
2020-04-15 14:00:00,52.14,52.5,52.14,52.47,43412.0,52.14,52.5,52.14,52.47,43412.0
2020-04-15 14:30:00,52.49,52.62,52.39,52.52,48355.0,52.49,52.62,52.39,52.52,48355.0
2020-04-15 15:00:00,52.52,52.56,52.22,52.29,52526.0,52.52,52.56,52.22,52.29,52526.0
2020-04-15 15:30:00,52.29,52.39,52.04,52.19,140579.0,52.29,52.39,52.04,52.19,140579.0
2020-04-16 09:30:00,52.44,52.82,52.03,52.35,77767.0,52.44,52.82,52.03,52.35,77767.0
2020-04-16 10:00:00,52.32,52.32,51.61,52.17,42065.0,52.32,52.32,51.61,52.17,42065.0
2020-04-16 10:30:00,52.2,52.7,52.14,52.68,42773.0,52.2,52.7,52.14,52.68,42773.0
2020-04-16 11:00:00,52.66,52.92,52.48,52.55,38459.0,52.66,52.92,52.48,52.55,38459.0
2020-04-16 11:30:00,52.58,52.83,52.42,52.79,27418.0,52.58,52.83,52.42,52.79,27418.0
2020-04-16 12:00:00,52.8,52.9,52.29,52.41,31346.0,52.8,52.9,52.29,52.41,31346.0
2020-04-16 12:30:00,52.3,52.36,52.13,52.25,28107.0,52.3,52.36,52.13,52.25,28107.0
2020-04-16 13:00:00,52.23,52.69,52.23,52.64,27425.0,52.23,52.69,52.23,52.64,27425.0
2020-04-16 13:30:00,52.6,52.66,52.4,52.47,19751.0,52.6,52.66,52.4,52.47,19751.0
2020-04-16 14:00:00,52.43,52.81,52.36,52.76,25353.0,52.43,52.81,52.36,52.76,25353.0
2020-04-16 14:30:00,52.73,52.84,52.58,52.68,34096.0,52.73,52.84,52.58,52.68,34096.0
2020-04-16 15:00:00,52.69,52.73,52.22,52.39,87373.0,52.69,52.73,52.22,52.39,87373.0
2020-04-16 15:30:00,52.39,52.65,52.16,52.58,271993.0,52.39,52.65,52.16,52.58,271993.0
2020-04-17 09:30:00,54.09,54.25,53.32,53.46,179852.0,54.09,54.25,53.32,53.46,179852.0
2020-04-17 10:00:00,53.53,54.0,53.24,53.8,158272.0,53.53,54.0,53.24,53.8,158272.0
2020-04-17 10:30:00,53.8,53.86,53.28,53.44,55765.0,53.8,53.86,53.28,53.44,55765.0
2020-04-17 11:00:00,53.44,53.61,53.16,53.47,34512.0,53.44,53.61,53.16,53.47,34512.0
2020-04-17 11:30:00,53.5,53.58,53.0,53.11,61009.0,53.5,53.58,53.0,53.11,61009.0
2020-04-17 12:00:00,53.06,53.44,53.05,53.28,24026.0,53.06,53.44,53.05,53.28,24026.0
2020-04-17 12:30:00,53.32,53.48,53.31,53.35,32933.0,53.32,53.48,53.31,53.35,32933.0
2020-04-17 13:00:00,53.31,53.63,53.29,53.5,53781.0,53.31,53.63,53.29,53.5,53781.0
2020-04-17 13:30:00,53.53,53.67,53.45,53.65,30265.0,53.53,53.67,53.45,53.65,30265.0
2020-04-17 14:00:00,53.64,53.64,53.47,53.59,33184.0,53.64,53.64,53.47,53.59,33184.0
2020-04-17 14:30:00,53.56,53.64,53.43,53.53,30699.0,53.56,53.64,53.43,53.53,30699.0
2020-04-17 15:00:00,53.54,53.67,53.44,53.67,30919.0,53.54,53.67,53.44,53.67,30919.0
2020-04-17 15:30:00,53.65,53.9,53.55,53.65,202748.0,53.65,53.9,53.55,53.65,202748.0
2020-04-20 09:30:00,52.33,53.61,52.15,53.53,97648.0,52.33,53.61,52.15,53.53,97648.0
2020-04-20 10:00:00,53.57,53.96,53.28,53.39,73509.0,53.57,53.96,53.28,53.39,73509.0
2020-04-20 10:30:00,53.37,53.88,53.37,53.7,43961.0,53.37,53.88,53.37,53.7,43961.0
2020-04-20 11:00:00,53.68,53.9,53.65,53.83,39566.0,53.68,53.9,53.65,53.83,39566.0
2020-04-20 11:30:00,53.81,54.05,53.76,53.88,27506.0,53.81,54.05,53.76,53.88,27506.0
2020-04-20 12:00:00,53.87,53.91,53.73,53.85,29402.0,53.87,53.91,53.73,53.85,29402.0
2020-04-20 12:30:00,53.87,54.24,53.86,54.07,48472.0,53.87,54.24,53.86,54.07,48472.0
2020-04-20 13:00:00,54.04,54.05,53.75,53.86,32706.0,54.04,54.05,53.75,53.86,32706.0
2020-04-20 13:30:00,53.86,53.89,53.58,53.6,40774.0,53.86,53.89,53.58,53.6,40774.0
2020-04-20 14:00:00,53.59,53.73,53.18,53.19,33352.0,53.59,53.73,53.18,53.19,33352.0
2020-04-20 14:30:00,53.2,53.36,52.87,52.91,42601.0,53.2,53.36,52.87,52.91,42601.0
2020-04-20 15:00:00,52.93,53.13,52.85,53.13,38461.0,52.93,53.13,52.85,53.13,38461.0
2020-04-20 15:30:00,53.12,53.34,53.07,53.15,112981.0,53.12,53.34,53.07,53.15,112981.0
2020-04-21 09:30:00,52.11,53.03,52.02,52.68,36503.0,52.11,53.03,52.02,52.68,36503.0
2020-04-21 10:00:00,52.71,52.82,51.94,52.32,32550.0,52.71,52.82,51.94,52.32,32550.0
2020-04-21 10:30:00,52.32,52.6,52.14,52.21,37852.0,52.32,52.6,52.14,52.21,37852.0
2020-04-21 11:00:00,52.22,52.22,51.61,51.71,42096.0,52.22,52.22,51.61,51.71,42096.0
2020-04-21 11:30:00,51.74,51.81,51.44,51.72,29193.0,51.74,51.81,51.44,51.72,29193.0
2020-04-21 12:00:00,51.7,51.93,51.65,51.87,23063.0,51.7,51.93,51.65,51.87,23063.0
2020-04-21 12:30:00,51.83,52.08,51.76,52.06,25245.0,51.83,52.08,51.76,52.06,25245.0
2020-04-21 13:00:00,52.07,52.34,51.94,52.3,43154.0,52.07,52.34,51.94,52.3,43154.0
2020-04-21 13:30:00,52.28,52.52,52.24,52.41,42737.0,52.28,52.52,52.24,52.41,42737.0
2020-04-21 14:00:00,52.38,52.74,52.31,52.6,32609.0,52.38,52.74,52.31,52.6,32609.0
2020-04-21 14:30:00,52.61,52.61,52.24,52.41,41551.0,52.61,52.61,52.24,52.41,41551.0
2020-04-21 15:00:00,52.45,52.56,52.11,52.42,62932.0,52.45,52.56,52.11,52.42,62932.0
2020-04-21 15:30:00,52.4,52.52,51.98,52.07,111476.0,52.4,52.52,51.98,52.07,111476.0
2020-04-22 09:30:00,52.44,52.94,51.5,51.82,57101.0,52.44,52.94,51.5,51.82,57101.0
2020-04-22 10:00:00,51.85,51.98,51.27,51.64,56498.0,51.85,51.98,51.27,51.64,56498.0
2020-04-22 10:30:00,51.67,51.77,51.06,51.23,63268.0,51.67,51.77,51.06,51.23,63268.0
2020-04-22 11:00:00,51.23,51.96,51.23,51.86,39769.0,51.23,51.96,51.23,51.86,39769.0
2020-04-22 11:30:00,51.92,52.13,51.86,51.96,22288.0,51.92,52.13,51.86,51.96,22288.0
2020-04-22 12:00:00,51.94,52.27,51.87,52.17,64734.0,51.94,52.27,51.87,52.17,64734.0
2020-04-22 12:30:00,52.19,52.21,51.89,51.98,64588.0,52.19,52.21,51.89,51.98,64588.0
2020-04-22 13:00:00,51.96,52.06,51.84,51.95,45541.0,51.96,52.06,51.84,51.95,45541.0
2020-04-22 13:30:00,51.96,52.08,51.81,52.04,35174.0,51.96,52.08,51.81,52.04,35174.0
2020-04-22 14:00:00,52.0,52.0,51.76,51.82,65313.0,52.0,52.0,51.76,51.82,65313.0
2020-04-22 14:30:00,51.82,51.91,51.69,51.87,42721.0,51.82,51.91,51.69,51.87,42721.0
2020-04-22 15:00:00,51.88,52.03,51.77,51.92,33279.0,51.88,52.03,51.77,51.92,33279.0
2020-04-22 15:30:00,51.91,52.04,51.67,51.7,178997.0,51.91,52.04,51.67,51.7,178997.0
2020-04-23 09:30:00,52.27,52.8,51.81,52.14,49652.0,52.27,52.8,51.81,52.14,49652.0
2020-04-23 10:00:00,52.18,52.59,51.97,52.56,33342.0,52.18,52.59,51.97,52.56,33342.0
2020-04-23 10:30:00,52.56,52.88,52.56,52.83,42222.0,52.56,52.88,52.56,52.83,42222.0
2020-04-23 11:00:00,52.82,52.83,52.42,52.75,45262.0,52.82,52.83,52.42,52.75,45262.0
2020-04-23 11:30:00,52.75,52.79,52.36,52.56,56870.0,52.75,52.79,52.36,52.56,56870.0
2020-04-23 12:00:00,52.57,52.78,52.48,52.5,40349.0,52.57,52.78,52.48,52.5,40349.0
2020-04-23 12:30:00,52.48,52.67,52.02,52.29,124177.0,52.48,52.67,52.02,52.29,124177.0
2020-04-23 13:00:00,52.33,52.52,51.83,51.96,62699.0,52.33,52.52,51.83,51.96,62699.0
2020-04-23 13:30:00,51.95,52.07,51.52,51.75,39859.0,51.95,52.07,51.52,51.75,39859.0
2020-04-23 14:00:00,51.78,51.92,51.42,51.74,53182.0,51.78,51.92,51.42,51.74,53182.0
2020-04-23 14:30:00,51.72,51.86,51.6,51.83,50154.0,51.72,51.86,51.6,51.83,50154.0
2020-04-23 15:00:00,51.84,51.84,51.51,51.66,56534.0,51.84,51.84,51.51,51.66,56534.0
2020-04-23 15:30:00,51.65,52.08,51.51,51.69,233199.0,51.65,52.08,51.51,51.69,233199.0
2020-04-24 09:30:00,51.91,52.57,51.36,51.55,56691.0,51.91,52.57,51.36,51.55,56691.0
2020-04-24 10:00:00,51.57,51.68,51.02,51.06,54943.0,51.57,51.68,51.02,51.06,54943.0
2020-04-24 10:30:00,51.07,51.23,50.65,50.84,159309.0,51.07,51.23,50.65,50.84,159309.0
2020-04-24 11:00:00,50.8,50.94,50.55,50.55,63485.0,50.8,50.94,50.55,50.55,63485.0
2020-04-24 11:30:00,50.57,50.92,50.57,50.72,35039.0,50.57,50.92,50.57,50.72,35039.0
2020-04-24 12:00:00,50.72,50.93,50.68,50.84,64094.0,50.72,50.93,50.68,50.84,64094.0
2020-04-24 12:30:00,50.85,51.24,50.85,51.11,37974.0,50.85,51.24,50.85,51.11,37974.0
2020-04-24 13:00:00,51.09,51.21,50.98,51.21,33795.0,51.09,51.21,50.98,51.21,33795.0
2020-04-24 13:30:00,51.19,51.74,51.19,51.74,31680.0,51.19,51.74,51.19,51.74,31680.0
2020-04-24 14:00:00,51.74,51.76,51.5,51.62,35638.0,51.74,51.76,51.5,51.62,35638.0
2020-04-24 14:30:00,51.62,51.99,51.62,51.88,45837.0,51.62,51.99,51.62,51.88,45837.0
2020-04-24 15:00:00,51.89,52.29,51.84,52.26,55687.0,51.89,52.29,51.84,52.26,55687.0
2020-04-24 15:30:00,52.24,52.49,52.19,52.39,178223.0,52.24,52.49,52.19,52.39,178223.0
2020-04-27 09:30:00,52.53,53.14,52.48,53.08,79530.0,52.53,53.14,52.48,53.08,79530.0
2020-04-27 10:00:00,53.08,53.32,52.99,53.13,45122.0,53.08,53.32,52.99,53.13,45122.0
2020-04-27 10:30:00,53.13,53.38,53.09,53.36,77897.0,53.13,53.38,53.09,53.36,77897.0
2020-04-27 11:00:00,53.37,53.63,53.15,53.55,72754.0,53.37,53.63,53.15,53.55,72754.0
2020-04-27 11:30:00,53.55,53.62,53.43,53.6,51231.0,53.55,53.62,53.43,53.6,51231.0
2020-04-27 12:00:00,53.6,53.91,53.54,53.89,42340.0,53.6,53.91,53.54,53.89,42340.0
2020-04-27 12:30:00,53.9,54.09,53.9,54.06,60548.0,53.9,54.09,53.9,54.06,60548.0
2020-04-27 13:00:00,54.05,54.07,53.84,53.99,58497.0,54.05,54.07,53.84,53.99,58497.0
2020-04-27 13:30:00,54.0,54.44,53.99,54.34,89957.0,54.0,54.44,53.99,54.34,89957.0
2020-04-27 14:00:00,54.35,54.56,54.34,54.52,46473.0,54.35,54.56,54.34,54.52,46473.0
2020-04-27 14:30:00,54.51,54.66,54.3,54.55,57223.0,54.51,54.66,54.3,54.55,57223.0
2020-04-27 15:00:00,54.56,54.88,54.4,54.75,71749.0,54.56,54.88,54.4,54.75,71749.0
2020-04-27 15:30:00,54.75,54.93,54.7,54.87,218755.0,54.75,54.93,54.7,54.87,218755.0
2020-04-28 09:30:00,55.77,56.45,55.71,55.96,173393.0,55.77,56.45,55.71,55.96,173393.0
2020-04-28 10:00:00,55.85,55.85,55.27,55.45,84242.0,55.85,55.85,55.27,55.45,84242.0
2020-04-28 10:30:00,55.44,55.51,54.46,54.46,123140.0,55.44,55.51,54.46,54.46,123140.0
2020-04-28 11:00:00,54.41,54.96,54.39,54.93,40548.0,54.41,54.96,54.39,54.93,40548.0
2020-04-28 11:30:00,54.93,55.05,54.78,55.05,42546.0,54.93,55.05,54.78,55.05,42546.0
2020-04-28 12:00:00,55.06,55.18,54.89,55.04,39674.0,55.06,55.18,54.89,55.04,39674.0
2020-04-28 12:30:00,55.02,55.21,55.0,55.16,30231.0,55.02,55.21,55.0,55.16,30231.0
2020-04-28 13:00:00,55.16,55.44,55.16,55.31,45386.0,55.16,55.44,55.16,55.31,45386.0
2020-04-28 13:30:00,55.3,55.31,55.14,55.25,49186.0,55.3,55.31,55.14,55.25,49186.0
2020-04-28 14:00:00,55.24,55.65,55.22,55.52,34794.0,55.24,55.65,55.22,55.52,34794.0
2020-04-28 14:30:00,55.52,55.67,55.43,55.48,36020.0,55.52,55.67,55.43,55.48,36020.0
2020-04-28 15:00:00,55.49,55.64,55.19,55.41,64355.0,55.49,55.64,55.19,55.41,64355.0
2020-04-28 15:30:00,55.41,55.55,55.15,55.28,169836.0,55.41,55.55,55.15,55.28,169836.0
2020-04-29 09:30:00,56.05,56.77,55.44,55.44,302184.0,56.05,56.77,55.44,55.44,302184.0
2020-04-29 10:00:00,55.5,56.28,55.49,56.11,142076.0,55.5,56.28,55.49,56.11,142076.0
2020-04-29 10:30:00,56.09,56.2,55.89,56.09,130888.0,56.09,56.2,55.89,56.09,130888.0
2020-04-29 11:00:00,56.14,56.57,56.07,56.55,80920.0,56.14,56.57,56.07,56.55,80920.0
2020-04-29 11:30:00,56.55,57.07,56.54,56.72,239967.0,56.55,57.07,56.54,56.72,239967.0
2020-04-29 12:00:00,56.72,56.73,56.12,56.23,104221.0,56.72,56.73,56.12,56.23,104221.0
2020-04-29 12:30:00,56.25,56.49,56.25,56.34,77352.0,56.25,56.49,56.25,56.34,77352.0
2020-04-29 13:00:00,56.36,56.69,56.36,56.52,58381.0,56.36,56.69,56.36,56.52,58381.0
2020-04-29 13:30:00,56.52,56.64,56.4,56.45,53212.0,56.52,56.64,56.4,56.45,53212.0
2020-04-29 14:00:00,56.49,56.71,56.4,56.64,52386.0,56.49,56.71,56.4,56.64,52386.0
2020-04-29 14:30:00,56.64,57.04,56.57,56.82,73191.0,56.64,57.04,56.57,56.82,73191.0
2020-04-29 15:00:00,56.79,57.27,56.71,57.27,93960.0,56.79,57.27,56.71,57.27,93960.0
2020-04-29 15:30:00,57.26,57.38,56.9,56.96,255001.0,57.26,57.38,56.9,56.96,255001.0
2020-04-30 09:30:00,56.22,56.22,55.29,55.8,65340.0,56.22,56.22,55.29,55.8,65340.0
2020-04-30 10:00:00,55.83,55.97,55.23,55.65,52787.0,55.83,55.97,55.23,55.65,52787.0
2020-04-30 10:30:00,55.62,56.11,55.62,56.06,38807.0,55.62,56.11,55.62,56.06,38807.0
2020-04-30 11:00:00,56.07,56.17,55.76,55.77,52524.0,56.07,56.17,55.76,55.77,52524.0
2020-04-30 11:30:00,55.75,55.94,55.39,55.45,42034.0,55.75,55.94,55.39,55.45,42034.0
2020-04-30 12:00:00,55.4,55.42,55.06,55.19,39561.0,55.4,55.42,55.06,55.19,39561.0
2020-04-30 12:30:00,55.19,55.49,55.08,55.47,37662.0,55.19,55.49,55.08,55.47,37662.0
2020-04-30 13:00:00,55.45,55.53,55.23,55.29,39553.0,55.45,55.53,55.23,55.29,39553.0
2020-04-30 13:30:00,55.28,55.39,55.13,55.13,34156.0,55.28,55.39,55.13,55.13,34156.0
2020-04-30 14:00:00,55.12,55.17,54.94,54.97,28179.0,55.12,55.17,54.94,54.97,28179.0
2020-04-30 14:30:00,54.99,55.17,54.91,54.99,34911.0,54.99,55.17,54.91,54.99,34911.0
2020-04-30 15:00:00,55.02,55.04,54.72,54.78,80623.0,55.02,55.04,54.72,54.78,80623.0
2020-04-30 15:30:00,54.79,54.87,54.43,54.54,192914.0,54.79,54.87,54.43,54.54,192914.0
2020-05-01 09:30:00,53.6,53.98,52.52,52.61,71888.0,53.6,53.98,52.52,52.61,71888.0
2020-05-01 10:00:00,52.63,52.91,52.37,52.62,76021.0,52.63,52.91,52.37,52.62,76021.0
2020-05-01 10:30:00,52.65,53.02,52.6,52.7,104792.0,52.65,53.02,52.6,52.7,104792.0
2020-05-01 11:00:00,52.66,52.9,52.45,52.48,51857.0,52.66,52.9,52.45,52.48,51857.0
2020-05-01 11:30:00,52.51,52.64,52.37,52.47,41119.0,52.51,52.64,52.37,52.47,41119.0
2020-05-01 12:00:00,52.47,52.53,52.29,52.37,39082.0,52.47,52.53,52.29,52.37,39082.0
2020-05-01 12:30:00,52.36,52.48,52.21,52.26,41339.0,52.36,52.48,52.21,52.26,41339.0
2020-05-01 13:00:00,52.27,52.35,51.8,51.8,46725.0,52.27,52.35,51.8,51.8,46725.0
2020-05-01 13:30:00,51.79,51.88,51.28,51.66,106185.0,51.79,51.88,51.28,51.66,106185.0
2020-05-01 14:00:00,51.65,52.04,51.55,51.91,49751.0,51.65,52.04,51.55,51.91,49751.0
2020-05-01 14:30:00,51.93,52.27,51.86,52.23,49150.0,51.93,52.27,51.86,52.23,49150.0
2020-05-01 15:00:00,52.22,52.25,52.0,52.09,60361.0,52.22,52.25,52.0,52.09,60361.0
2020-05-01 15:30:00,52.09,52.19,51.91,52.17,152769.0,52.09,52.19,51.91,52.17,152769.0
2020-05-04 09:30:00,52.0,52.34,51.53,51.97,128643.0,52.0,52.34,51.53,51.97,128643.0
2020-05-04 10:00:00,52.0,52.7,51.9,51.96,222373.0,52.0,52.7,51.9,51.96,222373.0
2020-05-04 10:30:00,51.96,52.32,51.63,52.08,74915.0,51.96,52.32,51.63,52.08,74915.0
2020-05-04 11:00:00,52.08,52.6,52.05,52.34,60565.0,52.08,52.6,52.05,52.34,60565.0
2020-05-04 11:30:00,52.34,52.79,52.3,52.49,66515.0,52.34,52.79,52.3,52.49,66515.0
2020-05-04 12:00:00,52.47,52.52,52.29,52.46,52138.0,52.47,52.52,52.29,52.46,52138.0
2020-05-04 12:30:00,52.46,52.51,51.7,51.77,59861.0,52.46,52.51,51.7,51.77,59861.0
2020-05-04 13:00:00,51.77,51.95,51.38,51.68,73686.0,51.77,51.95,51.38,51.68,73686.0
2020-05-04 13:30:00,51.69,51.73,51.34,51.69,70774.0,51.69,51.73,51.34,51.69,70774.0
2020-05-04 14:00:00,51.7,52.05,51.64,52.05,71662.0,51.7,52.05,51.64,52.05,71662.0
2020-05-04 14:30:00,52.04,52.39,51.97,52.33,171525.0,52.04,52.39,51.97,52.33,171525.0
2020-05-04 15:00:00,52.31,52.65,52.16,52.54,189974.0,52.31,52.65,52.16,52.54,189974.0
2020-05-04 15:30:00,52.55,52.81,52.37,52.6,226553.0,52.55,52.81,52.37,52.6,226553.0
2020-05-05 09:30:00,55.34,56.95,54.55,55.12,456962.0,55.34,56.95,54.55,55.12,456962.0
2020-05-05 10:00:00,54.96,55.03,54.16,54.39,203272.0,54.96,55.03,54.16,54.39,203272.0
2020-05-05 10:30:00,54.33,54.44,51.8,52.41,635233.0,54.33,54.44,51.8,52.41,635233.0
2020-05-05 11:00:00,52.4,52.78,51.75,52.51,409988.0,52.4,52.78,51.75,52.51,409988.0
2020-05-05 11:30:00,52.5,53.07,52.33,52.98,162860.0,52.5,53.07,52.33,52.98,162860.0
2020-05-05 12:00:00,52.95,53.75,52.91,53.62,157281.0,52.95,53.75,52.91,53.62,157281.0
2020-05-05 12:30:00,53.59,54.19,53.47,54.07,177873.0,53.59,54.19,53.47,54.07,177873.0
2020-05-05 13:00:00,54.11,54.16,53.86,54.04,87067.0,54.11,54.16,53.86,54.04,87067.0
2020-05-05 13:30:00,54.06,54.37,53.98,54.18,83132.0,54.06,54.37,53.98,54.18,83132.0
2020-05-05 14:00:00,54.19,54.38,54.05,54.36,67340.0,54.19,54.38,54.05,54.36,67340.0
2020-05-05 14:30:00,54.36,54.43,54.12,54.28,102249.0,54.36,54.43,54.12,54.28,102249.0
2020-05-05 15:00:00,54.27,54.36,53.92,54.02,185268.0,54.27,54.36,53.92,54.02,185268.0
2020-05-05 15:30:00,54.02,54.07,53.16,53.7,346127.0,54.02,54.07,53.16,53.7,346127.0
2020-05-06 09:30:00,53.25,54.15,52.0,52.48,219804.0,53.25,54.15,52.0,52.48,219804.0
2020-05-06 10:00:00,52.42,52.66,51.98,52.35,245119.0,52.42,52.66,51.98,52.35,245119.0
2020-05-06 10:30:00,52.38,52.94,52.21,52.8,167790.0,52.38,52.94,52.21,52.8,167790.0
2020-05-06 11:00:00,52.82,52.85,52.44,52.83,65181.0,52.82,52.85,52.44,52.83,65181.0
2020-05-06 11:30:00,52.82,53.06,52.52,52.58,100787.0,52.82,53.06,52.52,52.58,100787.0
2020-05-06 12:00:00,52.56,52.69,52.47,52.67,100304.0,52.56,52.69,52.47,52.67,100304.0
2020-05-06 12:30:00,52.68,52.75,52.49,52.51,95544.0,52.68,52.75,52.49,52.51,95544.0
2020-05-06 13:00:00,52.51,52.6,52.32,52.5,185430.0,52.51,52.6,52.32,52.5,185430.0
2020-05-06 13:30:00,52.5,53.07,52.47,53.02,65113.0,52.5,53.07,52.47,53.02,65113.0
2020-05-06 14:00:00,53.0,53.0,52.66,52.85,148086.0,53.0,53.0,52.66,52.85,148086.0
2020-05-06 14:30:00,52.83,53.11,52.76,52.9,100642.0,52.83,53.11,52.76,52.9,100642.0
2020-05-06 15:00:00,52.92,53.05,52.86,52.9,157377.0,52.92,53.05,52.86,52.9,157377.0
2020-05-06 15:30:00,52.89,52.89,52.45,52.71,277362.0,52.89,52.89,52.45,52.71,277362.0
2020-05-07 09:30:00,53.17,54.22,53.17,53.58,134853.0,53.17,54.22,53.17,53.58,134853.0
2020-05-07 10:00:00,53.6,54.0,53.31,53.42,127537.0,53.6,54.0,53.31,53.42,127537.0
2020-05-07 10:30:00,53.44,53.77,53.21,53.55,110341.0,53.44,53.77,53.21,53.55,110341.0
2020-05-07 11:00:00,53.58,53.99,53.58,53.89,62361.0,53.58,53.99,53.58,53.89,62361.0
2020-05-07 11:30:00,53.9,54.28,53.86,54.15,57734.0,53.9,54.28,53.86,54.15,57734.0
2020-05-07 12:00:00,54.17,54.24,53.94,54.06,68023.0,54.17,54.24,53.94,54.06,68023.0
2020-05-07 12:30:00,54.06,54.06,53.51,53.81,79101.0,54.06,54.06,53.51,53.81,79101.0
2020-05-07 13:00:00,53.81,53.94,53.66,53.86,69806.0,53.81,53.94,53.66,53.86,69806.0
2020-05-07 13:30:00,53.88,54.09,53.86,53.97,70084.0,53.88,54.09,53.86,53.97,70084.0
2020-05-07 14:00:00,53.96,53.97,53.72,53.85,85409.0,53.96,53.97,53.72,53.85,85409.0
2020-05-07 14:30:00,53.9,53.9,53.69,53.78,91976.0,53.9,53.9,53.69,53.78,91976.0
2020-05-07 15:00:00,53.77,53.94,53.67,53.89,65134.0,53.77,53.94,53.67,53.89,65134.0
2020-05-07 15:30:00,53.91,54.02,53.77,53.9,257859.0,53.91,54.02,53.77,53.9,257859.0
2020-05-08 09:30:00,54.23,54.99,54.02,54.96,75449.0,54.23,54.99,54.02,54.96,75449.0
2020-05-08 10:00:00,55.0,55.0,54.13,54.22,64652.0,55.0,55.0,54.13,54.22,64652.0
2020-05-08 10:30:00,54.2,54.25,53.77,53.8,47416.0,54.2,54.25,53.77,53.8,47416.0
2020-05-08 11:00:00,53.81,54.22,53.74,54.22,46005.0,53.81,54.22,53.74,54.22,46005.0
2020-05-08 11:30:00,54.2,54.24,54.08,54.08,30781.0,54.2,54.24,54.08,54.08,30781.0
2020-05-08 12:00:00,54.1,54.25,53.94,53.96,44096.0,54.1,54.25,53.94,53.96,44096.0
2020-05-08 12:30:00,53.95,54.16,53.88,54.15,38961.0,53.95,54.16,53.88,54.15,38961.0
2020-05-08 13:00:00,54.15,54.24,54.03,54.04,26000.0,54.15,54.24,54.03,54.04,26000.0
2020-05-08 13:30:00,54.04,54.1,53.93,54.08,30457.0,54.04,54.1,53.93,54.08,30457.0
2020-05-08 14:00:00,54.09,54.3,54.08,54.26,43579.0,54.09,54.3,54.08,54.26,43579.0
2020-05-08 14:30:00,54.27,54.33,54.13,54.2,44156.0,54.27,54.33,54.13,54.2,44156.0
2020-05-08 15:00:00,54.2,54.32,54.14,54.18,65821.0,54.2,54.32,54.14,54.18,65821.0
2020-05-08 15:30:00,54.18,54.3,53.98,54.04,214497.0,54.18,54.3,53.98,54.04,214497.0
2020-05-11 09:30:00,54.0,54.08,53.51,54.01,76456.0,54.0,54.08,53.51,54.01,76456.0
2020-05-11 10:00:00,53.97,54.32,53.94,54.26,83525.0,53.97,54.32,53.94,54.26,83525.0
2020-05-11 10:30:00,54.23,54.51,54.11,54.42,105708.0,54.23,54.51,54.11,54.42,105708.0
2020-05-11 11:00:00,54.46,54.57,54.21,54.51,193709.0,54.46,54.57,54.21,54.51,193709.0
2020-05-11 11:30:00,54.56,54.69,54.36,54.39,54990.0,54.56,54.69,54.36,54.39,54990.0
2020-05-11 12:00:00,54.39,54.69,54.36,54.69,42335.0,54.39,54.69,54.36,54.69,42335.0
2020-05-11 12:30:00,54.69,55.04,54.68,54.94,85891.0,54.69,55.04,54.68,54.94,85891.0
2020-05-11 13:00:00,54.93,55.07,54.87,54.96,36928.0,54.93,55.07,54.87,54.96,36928.0
2020-05-11 13:30:00,54.97,55.19,54.9,54.93,35589.0,54.97,55.19,54.9,54.93,35589.0
2020-05-11 14:00:00,54.91,55.13,54.9,55.08,44802.0,54.91,55.13,54.9,55.08,44802.0
2020-05-11 14:30:00,55.09,55.52,55.09,55.46,125853.0,55.09,55.52,55.09,55.46,125853.0
2020-05-11 15:00:00,55.46,55.61,55.32,55.49,193160.0,55.46,55.61,55.32,55.49,193160.0
2020-05-11 15:30:00,55.49,55.65,55.35,55.47,311265.0,55.49,55.65,55.35,55.47,311265.0
2020-05-12 09:30:00,55.27,55.51,54.55,55.03,84352.0,55.27,55.51,54.55,55.03,84352.0
2020-05-12 10:00:00,55.05,55.08,54.34,54.45,74919.0,55.05,55.08,54.34,54.45,74919.0
2020-05-12 10:30:00,54.45,54.51,54.0,54.13,53612.0,54.45,54.51,54.0,54.13,53612.0
2020-05-12 11:00:00,54.1,54.27,53.99,54.02,64579.0,54.1,54.27,53.99,54.02,64579.0
2020-05-12 11:30:00,54.04,54.08,53.74,54.0,72438.0,54.04,54.08,53.74,54.0,72438.0
2020-05-12 12:00:00,53.97,54.06,53.83,54.02,40483.0,53.97,54.06,53.83,54.02,40483.0
2020-05-12 12:30:00,54.01,54.03,53.72,53.8,35766.0,54.01,54.03,53.72,53.8,35766.0
2020-05-12 13:00:00,53.81,53.81,53.38,53.48,43354.0,53.81,53.81,53.38,53.48,43354.0
2020-05-12 13:30:00,53.44,53.87,53.42,53.82,65063.0,53.44,53.87,53.42,53.82,65063.0
2020-05-12 14:00:00,53.83,53.86,53.56,53.8,52117.0,53.83,53.86,53.56,53.8,52117.0
2020-05-12 14:30:00,53.81,53.9,53.74,53.77,58655.0,53.81,53.9,53.74,53.77,58655.0
2020-05-12 15:00:00,53.72,53.86,53.42,53.42,125901.0,53.72,53.86,53.42,53.42,125901.0
2020-05-12 15:30:00,53.41,53.51,53.05,53.05,253853.0,53.41,53.51,53.05,53.05,253853.0
2020-05-13 09:30:00,52.75,52.92,51.4,51.66,95703.0,52.75,52.92,51.4,51.66,95703.0
2020-05-13 10:00:00,51.73,52.0,50.79,51.22,130743.0,51.73,52.0,50.79,51.22,130743.0
2020-05-13 10:30:00,51.16,51.49,50.94,50.95,55274.0,51.16,51.49,50.94,50.95,55274.0
2020-05-13 11:00:00,50.97,51.26,50.54,50.89,131422.0,50.97,51.26,50.54,50.89,131422.0
2020-05-13 11:30:00,50.91,51.04,50.1,50.34,73740.0,50.91,51.04,50.1,50.34,73740.0
2020-05-13 12:00:00,50.35,50.46,50.21,50.46,81498.0,50.35,50.46,50.21,50.46,81498.0
2020-05-13 12:30:00,50.47,50.72,50.36,50.71,47979.0,50.47,50.72,50.36,50.71,47979.0
2020-05-13 13:00:00,50.71,50.86,50.5,50.78,70634.0,50.71,50.86,50.5,50.78,70634.0
2020-05-13 13:30:00,50.81,50.98,50.72,50.8,46858.0,50.81,50.98,50.72,50.8,46858.0
2020-05-13 14:00:00,50.78,51.4,50.7,51.04,100836.0,50.78,51.4,50.7,51.04,100836.0
2020-05-13 14:30:00,51.04,51.07,50.66,50.7,64919.0,51.04,51.07,50.66,50.7,64919.0
2020-05-13 15:00:00,50.71,50.95,50.69,50.8,74073.0,50.71,50.95,50.69,50.8,74073.0
2020-05-13 15:30:00,50.78,51.29,50.75,51.12,200990.0,50.78,51.29,50.75,51.12,200990.0
2020-05-14 09:30:00,50.1,50.84,49.83,50.39,279909.0,50.1,50.84,49.83,50.39,279909.0
2020-05-14 10:00:00,50.41,51.0,49.94,50.95,105319.0,50.41,51.0,49.94,50.95,105319.0
2020-05-14 10:30:00,50.95,51.76,50.91,51.59,111563.0,50.95,51.76,50.91,51.59,111563.0
2020-05-14 11:00:00,51.63,51.75,51.14,51.18,98247.0,51.63,51.75,51.14,51.18,98247.0
2020-05-14 11:30:00,51.19,51.28,50.82,51.12,68868.0,51.19,51.28,50.82,51.12,68868.0
2020-05-14 12:00:00,51.09,51.52,50.99,51.35,50580.0,51.09,51.52,50.99,51.35,50580.0
2020-05-14 12:30:00,51.37,51.57,51.14,51.52,43194.0,51.37,51.57,51.14,51.52,43194.0
2020-05-14 13:00:00,51.53,51.71,51.36,51.68,51568.0,51.53,51.71,51.36,51.68,51568.0
2020-05-14 13:30:00,51.69,51.79,51.28,51.28,40568.0,51.69,51.79,51.28,51.28,40568.0
2020-05-14 14:00:00,51.27,51.72,51.12,51.65,53958.0,51.27,51.72,51.12,51.65,53958.0
2020-05-14 14:30:00,51.63,51.72,51.35,51.65,72664.0,51.63,51.72,51.35,51.65,72664.0
2020-05-14 15:00:00,51.65,52.14,51.63,52.08,105411.0,51.65,52.14,51.63,52.08,105411.0
2020-05-14 15:30:00,52.1,52.19,51.68,52.0,237149.0,52.1,52.19,51.68,52.0,237149.0
2020-05-15 09:30:00,51.87,52.72,51.54,52.49,136394.0,51.87,52.72,51.54,52.49,136394.0
2020-05-15 10:00:00,52.41,52.62,52.08,52.26,89628.0,52.41,52.62,52.08,52.26,89628.0
2020-05-15 10:30:00,52.24,52.29,51.63,51.74,84381.0,52.24,52.29,51.63,51.74,84381.0
2020-05-15 11:00:00,51.73,51.92,51.5,51.79,70617.0,51.73,51.92,51.5,51.79,70617.0
2020-05-15 11:30:00,51.79,52.02,51.74,51.95,69549.0,51.79,52.02,51.74,51.95,69549.0
2020-05-15 12:00:00,51.93,52.2,51.81,52.12,55709.0,51.93,52.2,51.81,52.12,55709.0
2020-05-15 12:30:00,52.11,52.23,51.84,51.93,64090.0,52.11,52.23,51.84,51.93,64090.0
2020-05-15 13:00:00,51.91,52.29,51.91,52.19,78580.0,51.91,52.29,51.91,52.19,78580.0
2020-05-15 13:30:00,52.16,52.44,51.92,52.22,64431.0,52.16,52.44,51.92,52.22,64431.0
2020-05-15 14:00:00,52.26,52.42,52.19,52.34,87911.0,52.26,52.42,52.19,52.34,87911.0
2020-05-15 14:30:00,52.35,52.35,51.85,51.87,45397.0,52.35,52.35,51.85,51.87,45397.0
2020-05-15 15:00:00,51.88,52.09,51.88,51.93,73663.0,51.88,52.09,51.88,51.93,73663.0
2020-05-15 15:30:00,51.93,52.03,51.47,51.76,431141.0,51.93,52.03,51.47,51.76,431141.0
2020-05-18 09:30:00,53.05,55.22,52.96,54.81,188921.0,53.05,55.22,52.96,54.81,188921.0
2020-05-18 10:00:00,54.81,55.14,54.57,55.05,74534.0,54.81,55.14,54.57,55.05,74534.0
2020-05-18 10:30:00,55.05,55.78,55.02,55.77,99524.0,55.05,55.78,55.02,55.77,99524.0
2020-05-18 11:00:00,55.77,56.16,55.65,56.14,132301.0,55.77,56.16,55.65,56.14,132301.0
2020-05-18 11:30:00,56.16,56.2,55.49,55.82,94055.0,56.16,56.2,55.49,55.82,94055.0
2020-05-18 12:00:00,55.8,56.54,55.78,56.51,126625.0,55.8,56.54,55.78,56.51,126625.0
2020-05-18 12:30:00,56.52,56.63,56.34,56.36,70025.0,56.52,56.63,56.34,56.36,70025.0
2020-05-18 13:00:00,56.37,56.69,56.37,56.67,53949.0,56.37,56.69,56.37,56.67,53949.0
2020-05-18 13:30:00,56.64,56.68,56.38,56.39,44276.0,56.64,56.68,56.38,56.39,44276.0
2020-05-18 14:00:00,56.4,56.58,56.24,56.56,62849.0,56.4,56.58,56.24,56.56,62849.0
2020-05-18 14:30:00,56.55,56.67,56.36,56.36,38588.0,56.55,56.67,56.36,56.36,38588.0
2020-05-18 15:00:00,56.35,56.5,56.19,56.43,57238.0,56.35,56.5,56.19,56.43,57238.0
2020-05-18 15:30:00,56.42,56.83,56.35,56.4,255996.0,56.42,56.83,56.35,56.4,255996.0
2020-05-19 09:30:00,56.37,56.99,56.01,56.99,128112.0,56.37,56.99,56.01,56.99,128112.0
2020-05-19 10:00:00,57.03,57.66,56.89,57.43,160629.0,57.03,57.66,56.89,57.43,160629.0
2020-05-19 10:30:00,57.48,57.63,56.84,57.55,66378.0,57.48,57.63,56.84,57.55,66378.0
2020-05-19 11:00:00,57.57,57.98,57.54,57.85,87058.0,57.57,57.98,57.54,57.85,87058.0
2020-05-19 11:30:00,57.83,58.18,57.54,57.67,106693.0,57.83,58.18,57.54,57.67,106693.0
2020-05-19 12:00:00,57.73,57.96,57.59,57.75,144707.0,57.73,57.96,57.59,57.75,144707.0
2020-05-19 12:30:00,57.77,57.78,57.39,57.49,75125.0,57.77,57.78,57.39,57.49,75125.0
2020-05-19 13:00:00,57.51,57.56,57.37,57.46,36106.0,57.51,57.56,57.37,57.46,36106.0
2020-05-19 13:30:00,57.45,57.61,57.42,57.46,43503.0,57.45,57.61,57.42,57.46,43503.0
2020-05-19 14:00:00,57.51,57.79,57.33,57.69,62740.0,57.51,57.79,57.33,57.69,62740.0
2020-05-19 14:30:00,57.72,58.03,57.55,57.58,199489.0,57.72,58.03,57.55,57.58,199489.0
2020-05-19 15:00:00,57.57,57.87,57.46,57.62,105732.0,57.57,57.87,57.46,57.62,105732.0
2020-05-19 15:30:00,57.64,57.64,57.02,57.05,172260.0,57.64,57.64,57.02,57.05,172260.0
2020-05-20 09:30:00,56.86,57.91,56.86,57.73,109827.0,56.86,57.91,56.86,57.73,109827.0
2020-05-20 10:00:00,57.76,58.46,57.51,58.34,70174.0,57.76,58.46,57.51,58.34,70174.0
2020-05-20 10:30:00,58.32,58.77,58.29,58.64,65488.0,58.32,58.77,58.29,58.64,65488.0
2020-05-20 11:00:00,58.63,58.69,58.18,58.4,58606.0,58.63,58.69,58.18,58.4,58606.0
2020-05-20 11:30:00,58.42,58.57,58.27,58.28,56413.0,58.42,58.57,58.27,58.28,56413.0
2020-05-20 12:00:00,58.29,58.48,58.18,58.36,37295.0,58.29,58.48,58.18,58.36,37295.0
2020-05-20 12:30:00,58.38,58.54,58.21,58.5,53033.0,58.38,58.54,58.21,58.5,53033.0
2020-05-20 13:00:00,58.51,58.51,58.05,58.05,34544.0,58.51,58.51,58.05,58.05,34544.0
2020-05-20 13:30:00,58.11,58.16,58.0,58.0,27798.0,58.11,58.16,58.0,58.0,27798.0
2020-05-20 14:00:00,57.99,58.09,57.8,57.94,37138.0,57.99,58.09,57.8,57.94,37138.0
2020-05-20 14:30:00,57.93,58.16,57.93,58.05,34434.0,57.93,58.16,57.93,58.05,34434.0
2020-05-20 15:00:00,58.05,58.07,57.79,57.94,38952.0,58.05,58.07,57.79,57.94,38952.0
2020-05-20 15:30:00,57.96,57.96,57.67,57.8,153101.0,57.96,57.96,57.67,57.8,153101.0
2020-05-21 09:30:00,57.27,58.11,57.27,57.7,27133.0,57.27,58.11,57.27,57.7,27133.0
2020-05-21 10:00:00,57.74,57.86,57.1,57.24,54007.0,57.74,57.86,57.1,57.24,54007.0
2020-05-21 10:30:00,57.23,57.47,56.99,57.35,55002.0,57.23,57.47,56.99,57.35,55002.0
2020-05-21 11:00:00,57.33,57.33,56.73,56.97,87649.0,57.33,57.33,56.73,56.97,87649.0
2020-05-21 11:30:00,56.97,57.67,56.97,57.48,26836.0,56.97,57.67,56.97,57.48,26836.0
2020-05-21 12:00:00,57.51,57.79,57.51,57.69,23664.0,57.51,57.79,57.51,57.69,23664.0
2020-05-21 12:30:00,57.67,57.86,57.57,57.69,27487.0,57.67,57.86,57.57,57.69,27487.0
2020-05-21 13:00:00,57.71,58.08,57.66,58.0,39472.0,57.71,58.08,57.66,58.0,39472.0
2020-05-21 13:30:00,58.08,58.12,57.9,58.02,28234.0,58.08,58.12,57.9,58.02,28234.0
2020-05-21 14:00:00,57.99,58.07,57.83,57.99,33886.0,57.99,58.07,57.83,57.99,33886.0
2020-05-21 14:30:00,58.02,58.02,57.45,57.45,65615.0,58.02,58.02,57.45,57.45,65615.0
2020-05-21 15:00:00,57.45,57.63,57.33,57.36,65003.0,57.45,57.63,57.33,57.36,65003.0
2020-05-21 15:30:00,57.38,57.42,57.05,57.15,128529.0,57.38,57.42,57.05,57.15,128529.0
2020-05-22 09:30:00,57.45,57.51,56.53,56.66,45315.0,57.45,57.51,56.53,56.66,45315.0
2020-05-22 10:00:00,56.62,56.62,56.19,56.61,35287.0,56.62,56.62,56.19,56.61,35287.0
2020-05-22 10:30:00,56.67,56.81,56.36,56.43,52886.0,56.67,56.81,56.36,56.43,52886.0
2020-05-22 11:00:00,56.43,56.7,56.36,56.5,75910.0,56.43,56.7,56.36,56.5,75910.0
2020-05-22 11:30:00,56.5,56.69,56.37,56.39,62242.0,56.5,56.69,56.37,56.39,62242.0
2020-05-22 12:00:00,56.38,56.56,56.32,56.46,44996.0,56.38,56.56,56.32,56.46,44996.0
2020-05-22 12:30:00,56.47,56.66,56.25,56.62,55422.0,56.47,56.66,56.25,56.62,55422.0
2020-05-22 13:00:00,56.64,56.67,56.47,56.64,20115.0,56.64,56.67,56.47,56.64,20115.0
2020-05-22 13:30:00,56.66,56.8,56.56,56.67,40466.0,56.66,56.8,56.56,56.67,40466.0
2020-05-22 14:00:00,56.67,56.83,56.66,56.78,29224.0,56.67,56.83,56.66,56.78,29224.0
2020-05-22 14:30:00,56.79,56.93,56.72,56.86,32552.0,56.79,56.93,56.72,56.86,32552.0
2020-05-22 15:00:00,56.85,56.97,56.63,56.76,100254.0,56.85,56.97,56.63,56.76,100254.0
2020-05-22 15:30:00,56.75,56.91,56.56,56.65,233934.0,56.75,56.91,56.56,56.65,233934.0
2020-05-26 09:30:00,58.68,59.55,58.28,59.26,180870.0,58.68,59.55,58.28,59.26,180870.0
2020-05-26 10:00:00,59.45,59.99,59.32,59.97,116281.0,59.45,59.99,59.32,59.97,116281.0
2020-05-26 10:30:00,59.94,60.14,59.76,59.86,99207.0,59.94,60.14,59.76,59.86,99207.0
2020-05-26 11:00:00,59.84,59.9,59.32,59.39,61288.0,59.84,59.9,59.32,59.39,61288.0
2020-05-26 11:30:00,59.36,59.53,59.34,59.53,33101.0,59.36,59.53,59.34,59.53,33101.0
2020-05-26 12:00:00,59.54,59.56,59.32,59.43,30178.0,59.54,59.56,59.32,59.43,30178.0
2020-05-26 12:30:00,59.44,59.72,59.43,59.72,33757.0,59.44,59.72,59.43,59.72,33757.0
2020-05-26 13:00:00,59.72,59.83,59.66,59.73,33032.0,59.72,59.83,59.66,59.73,33032.0
2020-05-26 13:30:00,59.74,60.06,59.72,60.04,63227.0,59.74,60.06,59.72,60.04,63227.0
2020-05-26 14:00:00,60.03,60.18,60.02,60.14,43213.0,60.03,60.18,60.02,60.14,43213.0
2020-05-26 14:30:00,60.14,60.2,60.03,60.11,66770.0,60.14,60.2,60.03,60.11,66770.0
2020-05-26 15:00:00,60.1,60.16,59.96,60.13,66198.0,60.1,60.16,59.96,60.13,66198.0
2020-05-26 15:30:00,60.12,60.12,59.42,59.57,290245.0,60.12,60.12,59.42,59.57,290245.0
2020-05-27 09:30:00,60.72,62.08,60.53,61.04,174102.0,60.72,62.08,60.53,61.04,174102.0
2020-05-27 10:00:00,61.11,61.17,60.28,60.58,185792.0,61.11,61.17,60.28,60.58,185792.0
2020-05-27 10:30:00,60.6,60.62,60.23,60.49,313435.0,60.6,60.62,60.23,60.49,313435.0
2020-05-27 11:00:00,60.5,61.02,60.38,60.64,86653.0,60.5,61.02,60.38,60.64,86653.0
2020-05-27 11:30:00,60.65,61.14,60.51,61.1,70478.0,60.65,61.14,60.51,61.1,70478.0
2020-05-27 12:00:00,61.1,61.18,60.96,60.97,49328.0,61.1,61.18,60.96,60.97,49328.0
2020-05-27 12:30:00,60.99,61.24,60.94,61.21,48460.0,60.99,61.24,60.94,61.21,48460.0
2020-05-27 13:00:00,61.22,61.24,60.97,61.15,48383.0,61.22,61.24,60.97,61.15,48383.0
2020-05-27 13:30:00,61.17,61.27,61.09,61.19,37859.0,61.17,61.27,61.09,61.19,37859.0
2020-05-27 14:00:00,61.2,61.5,61.2,61.27,44632.0,61.2,61.5,61.2,61.27,44632.0
2020-05-27 14:30:00,61.28,61.76,61.17,61.7,108875.0,61.28,61.76,61.17,61.7,108875.0
2020-05-27 15:00:00,61.7,62.07,61.69,61.97,68947.0,61.7,62.07,61.69,61.97,68947.0
2020-05-27 15:30:00,61.97,62.36,61.75,62.23,216754.0,61.97,62.36,61.75,62.23,216754.0
2020-05-28 09:30:00,62.62,62.69,61.08,61.96,68804.0,62.62,62.69,61.08,61.96,68804.0
2020-05-28 10:00:00,61.96,62.19,61.78,62.08,34835.0,61.96,62.19,61.78,62.08,34835.0
2020-05-28 10:30:00,62.09,62.66,62.08,62.49,33203.0,62.09,62.66,62.08,62.49,33203.0
2020-05-28 11:00:00,62.49,63.0,62.42,63.0,52030.0,62.49,63.0,62.42,63.0,52030.0
2020-05-28 11:30:00,63.03,63.05,62.8,62.95,72502.0,63.03,63.05,62.8,62.95,72502.0
2020-05-28 12:00:00,62.95,62.97,62.64,62.78,40905.0,62.95,62.97,62.64,62.78,40905.0
2020-05-28 12:30:00,62.76,62.92,62.64,62.82,37232.0,62.76,62.92,62.64,62.82,37232.0
2020-05-28 13:00:00,62.83,62.89,62.72,62.84,24133.0,62.83,62.89,62.72,62.84,24133.0
2020-05-28 13:30:00,62.82,62.86,62.64,62.67,27625.0,62.82,62.86,62.64,62.67,27625.0
2020-05-28 14:00:00,62.66,62.69,62.25,62.28,53673.0,62.66,62.69,62.25,62.28,53673.0
2020-05-28 14:30:00,62.33,62.41,62.01,62.12,36895.0,62.33,62.41,62.01,62.12,36895.0
2020-05-28 15:00:00,62.12,62.14,61.8,61.8,52057.0,62.12,62.14,61.8,61.8,52057.0
2020-05-28 15:30:00,61.79,61.93,61.3,61.47,176247.0,61.79,61.93,61.3,61.47,176247.0
2020-05-29 09:30:00,61.38,61.59,60.85,60.95,63484.0,61.38,61.59,60.85,60.95,63484.0
2020-05-29 10:00:00,60.9,61.04,60.45,60.6,92525.0,60.9,61.04,60.45,60.6,92525.0
2020-05-29 10:30:00,60.6,60.7,60.26,60.43,63318.0,60.6,60.7,60.26,60.43,63318.0
2020-05-29 11:00:00,60.36,60.68,60.34,60.51,47556.0,60.36,60.68,60.34,60.51,47556.0
2020-05-29 11:30:00,60.48,60.78,60.44,60.45,34065.0,60.48,60.78,60.44,60.45,34065.0
2020-05-29 12:00:00,60.46,60.77,60.42,60.48,32397.0,60.46,60.77,60.42,60.48,32397.0
2020-05-29 12:30:00,60.46,60.55,59.93,60.38,43940.0,60.46,60.55,59.93,60.38,43940.0
2020-05-29 13:00:00,60.38,60.7,60.22,60.51,38759.0,60.38,60.7,60.22,60.51,38759.0
2020-05-29 13:30:00,60.49,60.62,60.25,60.33,43651.0,60.49,60.62,60.25,60.33,43651.0
2020-05-29 14:00:00,60.3,60.82,60.26,60.78,52010.0,60.3,60.82,60.26,60.78,52010.0
2020-05-29 14:30:00,60.79,60.89,59.97,60.8,165316.0,60.79,60.89,59.97,60.8,165316.0
2020-05-29 15:00:00,60.91,61.16,60.86,60.92,52028.0,60.91,61.16,60.86,60.92,52028.0
2020-05-29 15:30:00,60.94,61.02,60.64,60.72,365126.0,60.94,61.02,60.64,60.72,365126.0
2020-06-01 09:30:00,60.71,61.5,60.0,60.9,59256.0,60.71,61.5,60.0,60.9,59256.0
2020-06-01 10:00:00,60.87,61.01,60.79,60.9,27553.0,60.87,61.01,60.79,60.9,27553.0
2020-06-01 10:30:00,60.97,61.03,60.86,60.98,38331.0,60.97,61.03,60.86,60.98,38331.0
2020-06-01 11:00:00,60.98,61.0,60.6,60.88,31641.0,60.98,61.0,60.6,60.88,31641.0
2020-06-01 11:30:00,60.86,61.01,60.83,60.95,25269.0,60.86,61.01,60.83,60.95,25269.0
2020-06-01 12:00:00,60.95,61.26,60.92,61.09,35339.0,60.95,61.26,60.92,61.09,35339.0
2020-06-01 12:30:00,61.11,61.2,61.09,61.2,25920.0,61.11,61.2,61.09,61.2,25920.0
2020-06-01 13:00:00,61.17,61.38,61.03,61.25,27243.0,61.17,61.38,61.03,61.25,27243.0
2020-06-01 13:30:00,61.21,61.5,61.17,61.33,22862.0,61.21,61.5,61.17,61.33,22862.0
2020-06-01 14:00:00,61.34,61.45,61.3,61.3,27102.0,61.34,61.45,61.3,61.3,27102.0
2020-06-01 14:30:00,61.3,61.33,61.12,61.22,38284.0,61.3,61.33,61.12,61.22,38284.0
2020-06-01 15:00:00,61.23,61.44,61.1,61.14,56441.0,61.23,61.44,61.1,61.14,56441.0
2020-06-01 15:30:00,61.12,61.37,61.11,61.15,84384.0,61.12,61.37,61.11,61.15,84384.0
2020-06-02 09:30:00,61.47,62.07,61.19,61.68,80491.0,61.47,62.07,61.19,61.68,80491.0
2020-06-02 10:00:00,61.76,61.82,61.49,61.81,73908.0,61.76,61.82,61.49,61.81,73908.0
2020-06-02 10:30:00,61.86,62.25,61.69,61.95,106877.0,61.86,62.25,61.69,61.95,106877.0
2020-06-02 11:00:00,61.91,61.93,61.49,61.81,33374.0,61.91,61.93,61.49,61.81,33374.0
2020-06-02 11:30:00,61.77,62.63,61.74,62.61,267715.0,61.77,62.63,61.74,62.61,267715.0
2020-06-02 12:00:00,62.59,62.74,62.46,62.61,461374.0,62.59,62.74,62.46,62.61,461374.0
2020-06-02 12:30:00,62.63,62.87,62.38,62.54,108313.0,62.63,62.87,62.38,62.54,108313.0
2020-06-02 13:00:00,62.56,63.0,62.43,62.81,83941.0,62.56,63.0,62.43,62.81,83941.0
2020-06-02 13:30:00,62.76,63.3,62.67,63.14,123942.0,62.76,63.3,62.67,63.14,123942.0
2020-06-02 14:00:00,63.14,63.62,63.05,63.25,182596.0,63.14,63.62,63.05,63.25,182596.0
2020-06-02 14:30:00,63.26,63.49,63.12,63.42,118920.0,63.26,63.49,63.12,63.42,118920.0
2020-06-02 15:00:00,63.43,63.45,63.27,63.34,88362.0,63.43,63.45,63.27,63.34,88362.0
2020-06-02 15:30:00,63.35,63.42,63.06,63.23,300796.0,63.35,63.42,63.06,63.23,300796.0
2020-06-03 09:30:00,63.54,64.2,63.29,63.56,48628.0,63.54,64.2,63.29,63.56,48628.0
2020-06-03 10:00:00,63.6,63.86,63.47,63.85,51711.0,63.6,63.86,63.47,63.85,51711.0
2020-06-03 10:30:00,63.92,64.06,63.66,63.66,37107.0,63.92,64.06,63.66,63.66,37107.0
2020-06-03 11:00:00,63.69,64.05,63.69,63.98,38332.0,63.69,64.05,63.69,63.98,38332.0
2020-06-03 11:30:00,64.02,64.17,63.43,63.48,63854.0,64.02,64.17,63.43,63.48,63854.0
2020-06-03 12:00:00,63.47,63.55,63.36,63.44,32563.0,63.47,63.55,63.36,63.44,32563.0
2020-06-03 12:30:00,63.44,63.44,63.12,63.15,30894.0,63.44,63.44,63.12,63.15,30894.0
2020-06-03 13:00:00,63.16,63.21,63.07,63.1,28859.0,63.16,63.21,63.07,63.1,28859.0
2020-06-03 13:30:00,63.1,63.16,62.87,63.06,52758.0,63.1,63.16,62.87,63.06,52758.0
2020-06-03 14:00:00,63.05,63.25,63.05,63.17,46750.0,63.05,63.25,63.05,63.17,46750.0
2020-06-03 14:30:00,63.15,63.42,63.13,63.24,30938.0,63.15,63.42,63.13,63.24,30938.0
2020-06-03 15:00:00,63.22,63.34,63.14,63.28,53738.0,63.22,63.34,63.14,63.28,53738.0
2020-06-03 15:30:00,63.27,63.37,63.12,63.25,239878.0,63.27,63.37,63.12,63.25,239878.0
2020-06-04 09:30:00,62.81,62.81,62.05,62.22,57630.0,62.81,62.81,62.05,62.22,57630.0
2020-06-04 10:00:00,62.25,63.5,62.17,63.41,137402.0,62.25,63.5,62.17,63.41,137402.0
2020-06-04 10:30:00,63.42,63.66,63.36,63.57,56658.0,63.42,63.66,63.36,63.57,56658.0
2020-06-04 11:00:00,63.53,63.53,63.08,63.17,31439.0,63.53,63.53,63.08,63.17,31439.0
2020-06-04 11:30:00,63.16,63.31,62.99,63.17,37017.0,63.16,63.31,62.99,63.17,37017.0
2020-06-04 12:00:00,63.16,63.42,63.06,63.2,25740.0,63.16,63.42,63.06,63.2,25740.0
2020-06-04 12:30:00,63.15,63.16,62.87,62.94,51247.0,63.15,63.16,62.87,62.94,51247.0
2020-06-04 13:00:00,62.88,63.2,62.87,62.9,43549.0,62.88,63.2,62.87,62.9,43549.0
2020-06-04 13:30:00,62.91,63.27,62.91,63.15,24337.0,62.91,63.27,62.91,63.15,24337.0
2020-06-04 14:00:00,63.13,63.24,63.03,63.19,45397.0,63.13,63.24,63.03,63.19,45397.0
2020-06-04 14:30:00,63.19,63.19,62.94,62.98,39191.0,63.19,63.19,62.94,62.98,39191.0
2020-06-04 15:00:00,62.97,63.05,62.65,62.89,47526.0,62.97,63.05,62.65,62.89,47526.0
2020-06-04 15:30:00,62.88,63.31,62.83,63.29,183328.0,62.88,63.31,62.83,63.29,183328.0
2020-06-05 09:30:00,64.48,65.88,64.46,64.82,173989.0,64.48,65.88,64.46,64.82,173989.0
2020-06-05 10:00:00,64.81,65.54,64.81,65.14,212353.0,64.81,65.54,64.81,65.14,212353.0
2020-06-05 10:30:00,65.16,65.53,65.01,65.53,107915.0,65.16,65.53,65.01,65.53,107915.0
2020-06-05 11:00:00,65.52,66.0,65.48,66.0,129091.0,65.52,66.0,65.48,66.0,129091.0
2020-06-05 11:30:00,65.99,66.03,65.74,65.88,93564.0,65.99,66.03,65.74,65.88,93564.0
2020-06-05 12:00:00,65.89,65.94,65.6,65.69,53066.0,65.89,65.94,65.6,65.69,53066.0
2020-06-05 12:30:00,65.71,65.87,65.61,65.87,45415.0,65.71,65.87,65.61,65.87,45415.0
2020-06-05 13:00:00,65.87,65.91,65.63,65.71,49892.0,65.87,65.91,65.63,65.71,49892.0
2020-06-05 13:30:00,65.72,65.75,65.5,65.54,39765.0,65.72,65.75,65.5,65.54,39765.0
2020-06-05 14:00:00,65.53,65.79,65.53,65.78,48529.0,65.53,65.79,65.53,65.78,48529.0
2020-06-05 14:30:00,65.76,66.04,65.52,65.87,64033.0,65.76,66.04,65.52,65.87,64033.0
2020-06-05 15:00:00,65.9,66.15,65.85,66.14,93398.0,65.9,66.15,65.85,66.14,93398.0
2020-06-05 15:30:00,66.15,66.15,65.69,65.83,195349.0,66.15,66.15,65.69,65.83,195349.0
2020-06-08 09:30:00,65.68,67.88,65.17,67.01,159137.0,65.68,67.88,65.17,67.01,159137.0
2020-06-08 10:00:00,67.13,67.33,66.72,66.89,109295.0,67.13,67.33,66.72,66.89,109295.0
2020-06-08 10:30:00,66.92,67.27,66.69,67.26,64716.0,66.92,67.27,66.69,67.26,64716.0
2020-06-08 11:00:00,67.28,67.29,66.9,67.15,57231.0,67.28,67.29,66.9,67.15,57231.0
2020-06-08 11:30:00,67.16,67.19,66.93,66.98,48602.0,67.16,67.19,66.93,66.98,48602.0
2020-06-08 12:00:00,67.01,67.07,66.77,66.87,68099.0,67.01,67.07,66.77,66.87,68099.0
2020-06-08 12:30:00,66.88,67.17,66.85,67.05,54031.0,66.88,67.17,66.85,67.05,54031.0
2020-06-08 13:00:00,67.08,67.24,66.95,66.95,59124.0,67.08,67.24,66.95,66.95,59124.0
2020-06-08 13:30:00,66.95,66.99,66.72,66.82,69947.0,66.95,66.99,66.72,66.82,69947.0
2020-06-08 14:00:00,66.84,67.42,66.84,67.4,73263.0,66.84,67.42,66.84,67.4,73263.0
2020-06-08 14:30:00,67.4,67.41,67.13,67.25,74157.0,67.4,67.41,67.13,67.25,74157.0
2020-06-08 15:00:00,67.27,67.34,67.03,67.05,114819.0,67.27,67.34,67.03,67.05,114819.0
2020-06-08 15:30:00,67.05,67.26,66.77,66.96,285192.0,67.05,67.26,66.77,66.96,285192.0
2020-06-09 09:30:00,65.69,65.69,63.54,63.77,245568.0,65.69,65.69,63.54,63.77,245568.0
2020-06-09 10:00:00,63.77,63.78,62.64,62.88,154725.0,63.77,63.78,62.64,62.88,154725.0
2020-06-09 10:30:00,62.86,63.35,62.61,63.18,80650.0,62.86,63.35,62.61,63.18,80650.0
2020-06-09 11:00:00,63.18,63.36,62.79,62.89,83496.0,63.18,63.36,62.79,62.89,83496.0
2020-06-09 11:30:00,62.87,62.88,62.48,62.78,79763.0,62.87,62.88,62.48,62.78,79763.0
2020-06-09 12:00:00,62.76,63.0,62.71,63.0,60965.0,62.76,63.0,62.71,63.0,60965.0
2020-06-09 12:30:00,63.0,63.09,62.79,62.9,58218.0,63.0,63.09,62.79,62.9,58218.0
2020-06-09 13:00:00,62.9,62.96,62.58,62.78,47033.0,62.9,62.96,62.58,62.78,47033.0
2020-06-09 13:30:00,62.77,63.03,62.75,62.87,54196.0,62.77,63.03,62.75,62.87,54196.0
2020-06-09 14:00:00,62.87,62.87,62.14,62.22,101636.0,62.87,62.87,62.14,62.22,101636.0
2020-06-09 14:30:00,62.22,62.6,62.14,62.17,93066.0,62.22,62.6,62.14,62.17,93066.0
2020-06-09 15:00:00,62.17,62.17,61.92,62.12,111299.0,62.17,62.17,61.92,62.12,111299.0
2020-06-09 15:30:00,62.11,62.13,61.08,61.15,482896.0,62.11,62.13,61.08,61.15,482896.0
2020-06-10 09:30:00,61.22,61.72,59.75,60.12,108158.0,61.22,61.72,59.75,60.12,108158.0
2020-06-10 10:00:00,60.12,60.17,59.41,59.72,177057.0,60.12,60.17,59.41,59.72,177057.0
2020-06-10 10:30:00,59.69,59.99,59.24,59.34,99451.0,59.69,59.99,59.24,59.34,99451.0
2020-06-10 11:00:00,59.36,59.61,59.32,59.55,73582.0,59.36,59.61,59.32,59.55,73582.0
2020-06-10 11:30:00,59.55,59.99,59.28,59.94,68735.0,59.55,59.99,59.28,59.94,68735.0
2020-06-10 12:00:00,59.95,60.09,59.84,59.99,57116.0,59.95,60.09,59.84,59.99,57116.0
2020-06-10 12:30:00,59.99,60.01,59.59,59.64,41799.0,59.99,60.01,59.59,59.64,41799.0
2020-06-10 13:00:00,59.63,59.63,59.35,59.36,44192.0,59.63,59.63,59.35,59.36,44192.0
2020-06-10 13:30:00,59.42,59.42,59.25,59.29,44620.0,59.42,59.42,59.25,59.29,44620.0
2020-06-10 14:00:00,59.28,59.88,59.15,59.52,81900.0,59.28,59.88,59.15,59.52,81900.0
2020-06-10 14:30:00,59.54,59.57,58.75,58.89,80125.0,59.54,59.57,58.75,58.89,80125.0
2020-06-10 15:00:00,58.88,59.22,58.7,59.21,133514.0,58.88,59.22,58.7,59.21,133514.0
2020-06-10 15:30:00,59.21,59.27,58.66,58.85,263494.0,59.21,59.27,58.66,58.85,263494.0
2020-06-11 09:30:00,57.6,57.6,56.13,56.85,108327.0,57.6,57.6,56.13,56.85,108327.0
2020-06-11 10:00:00,56.83,56.87,56.13,56.17,92386.0,56.83,56.87,56.13,56.17,92386.0
2020-06-11 10:30:00,56.12,56.45,55.86,56.0,65765.0,56.12,56.45,55.86,56.0,65765.0
2020-06-11 11:00:00,55.99,55.99,55.4,55.92,133080.0,55.99,55.99,55.4,55.92,133080.0
2020-06-11 11:30:00,55.9,56.01,55.56,55.8,74809.0,55.9,56.01,55.56,55.8,74809.0
2020-06-11 12:00:00,55.79,55.94,55.54,55.7,99649.0,55.79,55.94,55.54,55.7,99649.0
2020-06-11 12:30:00,55.69,56.12,55.69,56.03,125394.0,55.69,56.12,55.69,56.03,125394.0
2020-06-11 13:00:00,56.01,56.2,55.95,55.95,54879.0,56.01,56.2,55.95,55.95,54879.0
2020-06-11 13:30:00,55.94,56.14,55.79,56.05,76804.0,55.94,56.14,55.79,56.05,76804.0
2020-06-11 14:00:00,56.02,56.12,55.83,55.91,92228.0,56.02,56.12,55.83,55.91,92228.0
2020-06-11 14:30:00,55.92,55.97,55.39,55.64,293065.0,55.92,55.97,55.39,55.64,293065.0
2020-06-11 15:00:00,55.64,55.95,55.59,55.85,228917.0,55.64,55.95,55.59,55.85,228917.0
2020-06-11 15:30:00,55.84,56.24,55.74,55.88,437250.0,55.84,56.24,55.74,55.88,437250.0
2020-06-12 09:30:00,57.31,57.56,56.73,56.92,86243.0,57.31,57.56,56.73,56.92,86243.0
2020-06-12 10:00:00,56.94,57.38,56.7,56.81,67095.0,56.94,57.38,56.7,56.81,67095.0
2020-06-12 10:30:00,56.82,56.85,56.18,56.2,81226.0,56.82,56.85,56.18,56.2,81226.0
2020-06-12 11:00:00,56.21,56.54,55.85,56.26,88429.0,56.21,56.54,55.85,56.26,88429.0
2020-06-12 11:30:00,56.27,56.73,56.08,56.73,51182.0,56.27,56.73,56.08,56.73,51182.0
2020-06-12 12:00:00,56.73,56.76,56.41,56.63,45062.0,56.73,56.76,56.41,56.63,45062.0
2020-06-12 12:30:00,56.62,56.77,56.46,56.69,54386.0,56.62,56.77,56.46,56.69,54386.0
2020-06-12 13:00:00,56.72,56.72,56.17,56.2,53352.0,56.72,56.72,56.17,56.2,53352.0
2020-06-12 13:30:00,56.22,56.25,55.81,55.84,78731.0,56.22,56.25,55.81,55.84,78731.0
2020-06-12 14:00:00,55.85,56.48,55.79,56.48,60313.0,55.85,56.48,55.79,56.48,60313.0
2020-06-12 14:30:00,56.46,56.82,56.24,56.42,70698.0,56.46,56.82,56.24,56.42,70698.0
2020-06-12 15:00:00,56.44,56.67,56.22,56.32,90289.0,56.44,56.67,56.22,56.32,90289.0
2020-06-12 15:30:00,56.34,56.71,56.23,56.64,199120.0,56.34,56.71,56.23,56.64,199120.0
2020-06-15 09:30:00,55.14,56.31,54.88,56.05,113162.0,55.14,56.31,54.88,56.05,113162.0
2020-06-15 10:00:00,56.06,56.5,55.89,56.07,50526.0,56.06,56.5,55.89,56.07,50526.0
2020-06-15 10:30:00,56.08,56.62,55.88,56.55,35492.0,56.08,56.62,55.88,56.55,35492.0
2020-06-15 11:00:00,56.54,56.91,56.51,56.82,55044.0,56.54,56.91,56.51,56.82,55044.0
2020-06-15 11:30:00,56.86,57.05,56.74,57.0,66933.0,56.86,57.05,56.74,57.0,66933.0
2020-06-15 12:00:00,57.0,57.84,56.99,57.71,85653.0,57.0,57.84,56.99,57.71,85653.0
2020-06-15 12:30:00,57.72,58.23,57.67,58.18,50606.0,57.72,58.23,57.67,58.18,50606.0
2020-06-15 13:00:00,58.18,58.5,58.06,58.32,44604.0,58.18,58.5,58.06,58.32,44604.0
2020-06-15 13:30:00,58.32,58.32,57.8,57.88,56821.0,58.32,58.32,57.8,57.88,56821.0
2020-06-15 14:00:00,57.89,58.77,57.89,58.7,48178.0,57.89,58.77,57.89,58.7,48178.0
2020-06-15 14:30:00,58.73,58.75,58.15,58.23,46486.0,58.73,58.75,58.15,58.23,46486.0
2020-06-15 15:00:00,58.23,58.42,57.96,58.0,90701.0,58.23,58.42,57.96,58.0,90701.0
2020-06-15 15:30:00,58.01,58.21,57.6,58.2,146325.0,58.01,58.21,57.6,58.2,146325.0
2020-06-16 09:30:00,60.44,60.85,59.61,59.9,172409.0,60.44,60.85,59.61,59.9,172409.0
2020-06-16 10:00:00,59.77,60.85,59.7,60.85,83626.0,59.77,60.85,59.7,60.85,83626.0
2020-06-16 10:30:00,60.83,60.98,59.53,59.53,104518.0,60.83,60.98,59.53,59.53,104518.0
2020-06-16 11:00:00,59.55,59.99,59.08,59.78,68221.0,59.55,59.99,59.08,59.78,68221.0
2020-06-16 11:30:00,59.7,60.07,59.6,59.66,50458.0,59.7,60.07,59.6,59.66,50458.0
2020-06-16 12:00:00,59.65,59.89,59.41,59.86,34001.0,59.65,59.89,59.41,59.86,34001.0
2020-06-16 12:30:00,59.84,60.1,59.82,59.98,31957.0,59.84,60.1,59.82,59.98,31957.0
2020-06-16 13:00:00,59.98,60.09,59.92,59.93,36535.0,59.98,60.09,59.92,59.93,36535.0
2020-06-16 13:30:00,59.91,59.96,59.68,59.79,44216.0,59.91,59.96,59.68,59.79,44216.0
2020-06-16 14:00:00,59.78,60.07,59.57,60.0,57106.0,59.78,60.07,59.57,60.0,57106.0
2020-06-16 14:30:00,60.03,60.14,59.85,59.99,72520.0,60.03,60.14,59.85,59.99,72520.0
2020-06-16 15:00:00,60.01,60.01,59.38,59.71,74928.0,60.01,60.01,59.38,59.71,74928.0
2020-06-16 15:30:00,59.7,59.96,59.53,59.8,191081.0,59.7,59.96,59.53,59.8,191081.0
2020-06-17 09:30:00,59.94,60.44,59.88,60.04,91476.0,59.94,60.44,59.88,60.04,91476.0
2020-06-17 10:00:00,60.05,60.54,59.88,59.95,82771.0,60.05,60.54,59.88,59.95,82771.0
2020-06-17 10:30:00,59.91,59.96,59.66,59.73,24428.0,59.91,59.96,59.66,59.73,24428.0
2020-06-17 11:00:00,59.75,59.89,59.65,59.76,40672.0,59.75,59.89,59.65,59.76,40672.0
2020-06-17 11:30:00,59.76,60.14,59.75,60.1,36360.0,59.76,60.14,59.75,60.1,36360.0
2020-06-17 12:00:00,60.07,60.08,59.87,60.07,41075.0,60.07,60.08,59.87,60.07,41075.0
2020-06-17 12:30:00,60.06,60.24,59.91,60.01,27820.0,60.06,60.24,59.91,60.01,27820.0
2020-06-17 13:00:00,60.04,60.32,60.04,60.3,21324.0,60.04,60.32,60.04,60.3,21324.0
2020-06-17 13:30:00,60.29,60.54,60.14,60.14,47379.0,60.29,60.54,60.14,60.14,47379.0
2020-06-17 14:00:00,60.12,60.25,59.99,60.07,28760.0,60.12,60.25,59.99,60.07,28760.0
2020-06-17 14:30:00,60.07,60.25,59.97,60.02,31120.0,60.07,60.25,59.97,60.02,31120.0
2020-06-17 15:00:00,59.98,59.98,59.61,59.66,61774.0,59.98,59.98,59.61,59.66,61774.0
2020-06-17 15:30:00,59.61,59.82,59.52,59.78,155856.0,59.61,59.82,59.52,59.78,155856.0
2020-06-18 09:30:00,59.16,59.88,58.71,59.26,92126.0,59.16,59.88,58.71,59.26,92126.0
2020-06-18 10:00:00,59.26,59.89,59.25,59.78,78888.0,59.26,59.89,59.25,59.78,78888.0
2020-06-18 10:30:00,59.8,59.97,59.45,59.85,40035.0,59.8,59.97,59.45,59.85,40035.0
2020-06-18 11:00:00,59.79,59.79,59.38,59.47,45488.0,59.79,59.79,59.38,59.47,45488.0
2020-06-18 11:30:00,59.49,59.65,59.15,59.32,87319.0,59.49,59.65,59.15,59.32,87319.0
2020-06-18 12:00:00,59.33,59.73,59.33,59.67,66191.0,59.33,59.73,59.33,59.67,66191.0
2020-06-18 12:30:00,59.68,59.68,59.23,59.48,36540.0,59.68,59.68,59.23,59.48,36540.0
2020-06-18 13:00:00,59.5,59.61,59.45,59.54,36970.0,59.5,59.61,59.45,59.54,36970.0
2020-06-18 13:30:00,59.53,59.9,59.48,59.79,36609.0,59.53,59.9,59.48,59.79,36609.0
2020-06-18 14:00:00,59.75,59.75,59.31,59.6,45929.0,59.75,59.75,59.31,59.6,45929.0
2020-06-18 14:30:00,59.6,59.69,59.26,59.26,53222.0,59.6,59.69,59.26,59.26,53222.0
2020-06-18 15:00:00,59.26,59.47,59.12,59.46,97954.0,59.26,59.47,59.12,59.46,97954.0
2020-06-18 15:30:00,59.47,59.56,59.21,59.38,156808.0,59.47,59.56,59.21,59.38,156808.0
2020-06-19 09:30:00,60.12,61.33,59.99,60.71,189211.0,60.12,61.33,59.99,60.71,189211.0
2020-06-19 10:00:00,60.73,60.98,60.38,60.84,48438.0,60.73,60.98,60.38,60.84,48438.0
2020-06-19 10:30:00,60.81,61.06,60.61,60.85,38103.0,60.81,61.06,60.61,60.85,38103.0
2020-06-19 11:00:00,60.89,60.93,60.58,60.77,36573.0,60.89,60.93,60.58,60.77,36573.0
2020-06-19 11:30:00,60.77,61.06,60.71,61.03,31432.0,60.77,61.06,60.71,61.03,31432.0
2020-06-19 12:00:00,61.0,61.0,59.92,60.26,45386.0,61.0,61.0,59.92,60.26,45386.0
2020-06-19 12:30:00,60.25,60.42,60.0,60.33,37332.0,60.25,60.42,60.0,60.33,37332.0
2020-06-19 13:00:00,60.35,60.35,59.78,59.87,52522.0,60.35,60.35,59.78,59.87,52522.0
2020-06-19 13:30:00,59.82,60.04,59.54,59.58,68512.0,59.82,60.04,59.54,59.58,68512.0
2020-06-19 14:00:00,59.59,59.77,59.33,59.62,60798.0,59.59,59.77,59.33,59.62,60798.0
2020-06-19 14:30:00,59.61,59.84,59.52,59.72,64491.0,59.61,59.84,59.52,59.72,64491.0
2020-06-19 15:00:00,59.73,60.1,59.67,59.93,81157.0,59.73,60.1,59.67,59.93,81157.0
2020-06-19 15:30:00,59.91,60.9,59.56,60.42,434851.0,59.91,60.9,59.56,60.42,434851.0
2020-06-22 09:30:00,60.03,60.67,59.0,59.72,56026.0,60.03,60.67,59.0,59.72,56026.0
2020-06-22 10:00:00,59.62,60.01,59.49,59.99,41381.0,59.62,60.01,59.49,59.99,41381.0
2020-06-22 10:30:00,59.99,60.0,59.32,59.32,45351.0,59.99,60.0,59.32,59.32,45351.0
2020-06-22 11:00:00,59.36,59.65,59.31,59.48,44447.0,59.36,59.65,59.31,59.48,44447.0
2020-06-22 11:30:00,59.48,59.74,59.45,59.61,38426.0,59.48,59.74,59.45,59.61,38426.0
2020-06-22 12:00:00,59.65,59.94,59.65,59.94,32277.0,59.65,59.94,59.65,59.94,32277.0
2020-06-22 12:30:00,59.93,60.11,59.82,60.02,31590.0,59.93,60.11,59.82,60.02,31590.0
2020-06-22 13:00:00,60.03,60.05,59.74,59.75,37352.0,60.03,60.05,59.74,59.75,37352.0
2020-06-22 13:30:00,59.77,59.88,59.71,59.84,38886.0,59.77,59.88,59.71,59.84,38886.0
2020-06-22 14:00:00,59.83,59.86,59.63,59.8,36245.0,59.83,59.86,59.63,59.8,36245.0
2020-06-22 14:30:00,59.82,59.85,59.72,59.78,46506.0,59.82,59.85,59.72,59.78,46506.0
2020-06-22 15:00:00,59.79,59.83,59.46,59.55,56298.0,59.79,59.83,59.46,59.55,56298.0
2020-06-22 15:30:00,59.57,59.75,59.42,59.5,224013.0,59.57,59.75,59.42,59.5,224013.0
2020-06-23 09:30:00,60.4,60.44,59.03,59.5,69240.0,60.4,60.44,59.03,59.5,69240.0
2020-06-23 10:00:00,59.5,59.59,59.23,59.57,66764.0,59.5,59.59,59.23,59.57,66764.0
2020-06-23 10:30:00,59.59,59.59,59.16,59.49,39289.0,59.59,59.59,59.16,59.49,39289.0
2020-06-23 11:00:00,59.48,60.02,59.43,60.02,49255.0,59.48,60.02,59.43,60.02,49255.0
2020-06-23 11:30:00,60.02,60.08,59.78,59.88,33783.0,60.02,60.08,59.78,59.88,33783.0
2020-06-23 12:00:00,59.87,59.89,59.48,59.52,47797.0,59.87,59.89,59.48,59.52,47797.0
2020-06-23 12:30:00,59.53,59.69,59.37,59.69,35319.0,59.53,59.69,59.37,59.69,35319.0
2020-06-23 13:00:00,59.71,59.73,59.42,59.66,40784.0,59.71,59.73,59.42,59.66,40784.0
2020-06-23 13:30:00,59.68,60.17,59.55,60.02,81258.0,59.68,60.17,59.55,60.02,81258.0
2020-06-23 14:00:00,60.03,60.06,59.8,59.95,58332.0,60.03,60.06,59.8,59.95,58332.0
2020-06-23 14:30:00,59.95,60.02,59.69,59.82,53120.0,59.95,60.02,59.69,59.82,53120.0
2020-06-23 15:00:00,59.81,59.83,59.65,59.71,89991.0,59.81,59.83,59.65,59.71,89991.0
2020-06-23 15:30:00,59.72,59.8,59.27,59.35,265922.0,59.72,59.8,59.27,59.35,265922.0
2020-06-24 09:30:00,58.91,59.07,57.98,58.02,56218.0,58.91,59.07,57.98,58.02,56218.0
2020-06-24 10:00:00,58.05,58.15,57.56,57.66,103879.0,58.05,58.15,57.56,57.66,103879.0
2020-06-24 10:30:00,57.61,57.61,57.32,57.51,200368.0,57.61,57.61,57.32,57.51,200368.0
2020-06-24 11:00:00,57.48,57.53,57.21,57.46,119548.0,57.48,57.53,57.21,57.46,119548.0
2020-06-24 11:30:00,57.47,57.58,56.73,56.83,132047.0,57.47,57.58,56.73,56.83,132047.0
2020-06-24 12:00:00,56.85,57.0,56.45,56.48,78052.0,56.85,57.0,56.45,56.48,78052.0
2020-06-24 12:30:00,56.48,57.0,56.43,56.95,52185.0,56.48,57.0,56.43,56.95,52185.0
2020-06-24 13:00:00,56.94,57.04,56.67,56.72,35034.0,56.94,57.04,56.67,56.72,35034.0
2020-06-24 13:30:00,56.7,56.83,56.47,56.8,39798.0,56.7,56.83,56.47,56.8,39798.0
2020-06-24 14:00:00,56.82,57.03,56.7,56.95,61605.0,56.82,57.03,56.7,56.95,61605.0
2020-06-24 14:30:00,56.94,57.04,56.64,56.67,45663.0,56.94,57.04,56.64,56.67,45663.0
2020-06-24 15:00:00,56.7,57.03,56.59,56.82,81584.0,56.7,57.03,56.59,56.82,81584.0
2020-06-24 15:30:00,56.82,57.0,56.03,56.18,437341.0,56.82,57.0,56.03,56.18,437341.0
2020-06-25 09:30:00,56.06,56.32,55.69,56.05,56787.0,56.06,56.32,55.69,56.05,56787.0
2020-06-25 10:00:00,56.09,56.39,55.84,55.84,45449.0,56.09,56.39,55.84,55.84,45449.0
2020-06-25 10:30:00,55.91,55.95,55.58,55.71,81152.0,55.91,55.95,55.58,55.71,81152.0
2020-06-25 11:00:00,55.67,55.69,55.13,55.33,74493.0,55.67,55.69,55.13,55.33,74493.0
2020-06-25 11:30:00,55.28,55.35,54.89,55.1,87187.0,55.28,55.35,54.89,55.1,87187.0
2020-06-25 12:00:00,55.13,55.87,55.12,55.7,58121.0,55.13,55.87,55.12,55.7,58121.0
2020-06-25 12:30:00,55.7,55.8,55.61,55.67,54490.0,55.7,55.8,55.61,55.67,54490.0
2020-06-25 13:00:00,55.67,55.91,55.59,55.91,67362.0,55.67,55.91,55.59,55.91,67362.0
2020-06-25 13:30:00,55.89,56.11,55.82,55.89,48069.0,55.89,56.11,55.82,55.89,48069.0
2020-06-25 14:00:00,55.89,55.93,55.69,55.81,63446.0,55.89,55.93,55.69,55.81,63446.0
2020-06-25 14:30:00,55.8,55.89,55.66,55.87,49964.0,55.8,55.89,55.66,55.87,49964.0
2020-06-25 15:00:00,55.85,56.48,55.83,56.44,60932.0,55.85,56.48,55.83,56.44,60932.0
2020-06-25 15:30:00,56.42,56.57,56.27,56.42,147300.0,56.42,56.57,56.27,56.42,147300.0
2020-06-26 09:30:00,56.22,57.01,56.12,56.85,43935.0,56.22,57.01,56.12,56.85,43935.0
2020-06-26 10:00:00,56.79,56.83,55.84,56.09,36045.0,56.79,56.83,55.84,56.09,36045.0
2020-06-26 10:30:00,56.11,56.15,55.79,55.96,58870.0,56.11,56.15,55.79,55.96,58870.0
2020-06-26 11:00:00,55.96,56.28,55.86,55.94,60033.0,55.96,56.28,55.86,55.94,60033.0
2020-06-26 11:30:00,55.97,56.06,55.82,55.97,115351.0,55.97,56.06,55.82,55.97,115351.0
2020-06-26 12:00:00,55.93,56.03,55.66,56.03,25743.0,55.93,56.03,55.66,56.03,25743.0
2020-06-26 12:30:00,56.0,56.15,55.86,56.15,70896.0,56.0,56.15,55.86,56.15,70896.0
2020-06-26 13:00:00,56.1,56.3,56.09,56.22,19620.0,56.1,56.3,56.09,56.22,19620.0
2020-06-26 13:30:00,56.21,56.44,56.21,56.23,22808.0,56.21,56.44,56.21,56.23,22808.0
2020-06-26 14:00:00,56.24,56.33,56.01,56.05,26955.0,56.24,56.33,56.01,56.05,26955.0
2020-06-26 14:30:00,56.08,56.29,55.95,56.21,38052.0,56.08,56.29,55.95,56.21,38052.0
2020-06-26 15:00:00,56.23,56.3,55.99,56.19,36886.0,56.23,56.3,55.99,56.19,36886.0
2020-06-26 15:30:00,56.16,56.74,55.98,56.67,198733.0,56.16,56.74,55.98,56.67,198733.0
2020-06-29 09:30:00,57.41,57.69,56.35,56.95,50121.0,57.41,57.69,56.35,56.95,50121.0
2020-06-29 10:00:00,56.82,57.59,56.79,57.17,48561.0,56.82,57.59,56.79,57.17,48561.0
2020-06-29 10:30:00,57.16,57.63,57.13,57.18,37961.0,57.16,57.63,57.13,57.18,37961.0
2020-06-29 11:00:00,57.2,57.57,57.17,57.52,39882.0,57.2,57.57,57.17,57.52,39882.0
2020-06-29 11:30:00,57.53,57.72,57.45,57.59,31882.0,57.53,57.72,57.45,57.59,31882.0
2020-06-29 12:00:00,57.59,57.73,57.47,57.47,18808.0,57.59,57.73,57.47,57.47,18808.0
2020-06-29 12:30:00,57.48,57.74,57.45,57.59,27650.0,57.48,57.74,57.45,57.59,27650.0
2020-06-29 13:00:00,57.6,57.68,57.37,57.67,21589.0,57.6,57.68,57.37,57.67,21589.0
2020-06-29 13:30:00,57.69,57.87,57.65,57.82,41290.0,57.69,57.87,57.65,57.82,41290.0
2020-06-29 14:00:00,57.84,57.84,57.55,57.57,40105.0,57.84,57.84,57.55,57.57,40105.0
2020-06-29 14:30:00,57.6,57.76,57.55,57.57,33862.0,57.6,57.76,57.55,57.57,33862.0
2020-06-29 15:00:00,57.56,57.58,57.3,57.57,44113.0,57.56,57.58,57.3,57.57,44113.0
2020-06-29 15:30:00,57.58,58.08,57.58,58.06,171277.0,57.58,58.08,57.58,58.06,171277.0
2020-06-30 09:30:00,57.7,58.15,57.35,57.78,46637.0,57.7,58.15,57.35,57.78,46637.0
2020-06-30 10:00:00,57.76,58.11,57.61,58.06,42994.0,57.76,58.11,57.61,58.06,42994.0
2020-06-30 10:30:00,58.09,58.62,58.08,58.62,37531.0,58.09,58.62,58.08,58.62,37531.0
2020-06-30 11:00:00,58.62,58.8,58.58,58.74,48909.0,58.62,58.8,58.58,58.74,48909.0
2020-06-30 11:30:00,58.69,58.86,58.48,58.57,61563.0,58.69,58.86,58.48,58.57,61563.0
2020-06-30 12:00:00,58.58,58.8,58.45,58.55,51904.0,58.58,58.8,58.45,58.55,51904.0
2020-06-30 12:30:00,58.54,58.61,58.29,58.47,35856.0,58.54,58.61,58.29,58.47,35856.0
2020-06-30 13:00:00,58.44,58.52,58.3,58.34,28837.0,58.44,58.52,58.3,58.34,28837.0
2020-06-30 13:30:00,58.35,58.37,58.17,58.33,27259.0,58.35,58.37,58.17,58.33,27259.0
2020-06-30 14:00:00,58.31,58.38,58.16,58.38,38936.0,58.31,58.38,58.16,58.38,38936.0
2020-06-30 14:30:00,58.35,58.49,58.27,58.44,52848.0,58.35,58.49,58.27,58.44,52848.0
2020-06-30 15:00:00,58.43,58.56,58.27,58.5,38100.0,58.43,58.56,58.27,58.5,38100.0
2020-06-30 15:30:00,58.48,58.74,58.3,58.38,321731.0,58.48,58.74,58.3,58.38,321731.0
2020-07-01 09:30:00,58.61,59.66,58.55,59.13,102549.0,58.61,59.66,58.55,59.13,102549.0
2020-07-01 10:00:00,59.14,59.44,58.97,59.08,57426.0,59.14,59.44,58.97,59.08,57426.0
2020-07-01 10:30:00,59.1,59.17,58.59,58.74,34927.0,59.1,59.17,58.59,58.74,34927.0
2020-07-01 11:00:00,58.75,58.75,58.31,58.31,47897.0,58.75,58.75,58.31,58.31,47897.0
2020-07-01 11:30:00,58.38,58.63,58.38,58.46,31835.0,58.38,58.63,58.38,58.46,31835.0
2020-07-01 12:00:00,58.45,58.78,58.45,58.72,41955.0,58.45,58.78,58.45,58.72,41955.0
2020-07-01 12:30:00,58.71,58.95,58.62,58.9,150737.0,58.71,58.95,58.62,58.9,150737.0
2020-07-01 13:00:00,58.92,59.18,58.89,59.13,49802.0,58.92,59.18,58.89,59.13,49802.0
2020-07-01 13:30:00,59.13,59.21,59.03,59.14,48452.0,59.13,59.21,59.03,59.14,48452.0
2020-07-01 14:00:00,59.17,59.31,59.12,59.25,48055.0,59.17,59.31,59.12,59.25,48055.0
2020-07-01 14:30:00,59.26,59.26,58.87,59.03,59270.0,59.26,59.26,58.87,59.03,59270.0
2020-07-01 15:00:00,59.03,59.14,58.9,59.06,38526.0,59.03,59.14,58.9,59.06,38526.0
2020-07-01 15:30:00,59.04,59.17,58.74,58.86,148768.0,59.04,59.17,58.74,58.86,148768.0
2020-07-02 09:30:00,59.83,60.35,59.17,60.35,61281.0,59.83,60.35,59.17,60.35,61281.0
2020-07-02 10:00:00,60.29,60.43,59.95,60.13,90164.0,60.29,60.43,59.95,60.13,90164.0
2020-07-02 10:30:00,60.08,60.2,59.74,59.81,138216.0,60.08,60.2,59.74,59.81,138216.0
2020-07-02 11:00:00,59.8,59.89,59.26,59.5,40173.0,59.8,59.89,59.26,59.5,40173.0
2020-07-02 11:30:00,59.53,60.01,59.47,59.84,40318.0,59.53,60.01,59.47,59.84,40318.0
2020-07-02 12:00:00,59.85,59.85,59.27,59.33,37083.0,59.85,59.85,59.27,59.33,37083.0
2020-07-02 12:30:00,59.34,59.53,59.15,59.43,44342.0,59.34,59.53,59.15,59.43,44342.0
2020-07-02 13:00:00,59.43,59.52,59.37,59.39,33876.0,59.43,59.52,59.37,59.39,33876.0
2020-07-02 13:30:00,59.39,59.42,59.22,59.29,27862.0,59.39,59.42,59.22,59.29,27862.0
2020-07-02 14:00:00,59.29,59.33,59.05,59.31,35141.0,59.29,59.33,59.05,59.31,35141.0
2020-07-02 14:30:00,59.31,59.53,59.31,59.47,34977.0,59.31,59.53,59.31,59.47,34977.0
2020-07-02 15:00:00,59.45,59.63,59.36,59.39,78631.0,59.45,59.63,59.36,59.39,78631.0
2020-07-02 15:30:00,59.39,59.42,58.97,59.06,165397.0,59.39,59.42,58.97,59.06,165397.0
2020-07-06 09:30:00,59.82,60.21,59.65,59.82,43329.0,59.82,60.21,59.65,59.82,43329.0
2020-07-06 10:00:00,59.78,59.99,59.06,59.13,27891.0,59.78,59.99,59.06,59.13,27891.0
2020-07-06 10:30:00,59.11,59.4,59.06,59.3,28541.0,59.11,59.4,59.06,59.3,28541.0
2020-07-06 11:00:00,59.33,59.34,59.16,59.18,25961.0,59.33,59.34,59.16,59.18,25961.0
2020-07-06 11:30:00,59.18,59.18,58.72,58.75,38387.0,59.18,59.18,58.72,58.75,38387.0
2020-07-06 12:00:00,58.77,59.16,58.61,59.02,60245.0,58.77,59.16,58.61,59.02,60245.0
2020-07-06 12:30:00,58.98,59.1,58.98,59.07,18075.0,58.98,59.1,58.98,59.07,18075.0
2020-07-06 13:00:00,59.1,59.11,58.88,59.0,22222.0,59.1,59.11,58.88,59.0,22222.0
2020-07-06 13:30:00,59.03,59.42,59.03,59.42,43770.0,59.03,59.42,59.03,59.42,43770.0
2020-07-06 14:00:00,59.39,59.39,58.9,59.03,23421.0,59.39,59.39,58.9,59.03,23421.0
2020-07-06 14:30:00,59.02,59.11,58.98,59.01,24007.0,59.02,59.11,58.98,59.01,24007.0
2020-07-06 15:00:00,58.99,59.2,58.99,59.12,37615.0,58.99,59.2,58.99,59.12,37615.0
2020-07-06 15:30:00,59.13,59.53,59.0,59.53,249639.0,59.13,59.53,59.0,59.53,249639.0
2020-07-07 09:30:00,58.9,59.17,58.26,58.69,56241.0,58.9,59.17,58.26,58.69,56241.0
2020-07-07 10:00:00,58.64,58.95,58.53,58.62,26230.0,58.64,58.95,58.53,58.62,26230.0
2020-07-07 10:30:00,58.62,58.65,58.19,58.63,35324.0,58.62,58.65,58.19,58.63,35324.0
2020-07-07 11:00:00,58.61,58.92,58.57,58.8,32303.0,58.61,58.92,58.57,58.8,32303.0
2020-07-07 11:30:00,58.82,58.85,58.57,58.72,29261.0,58.82,58.85,58.57,58.72,29261.0
2020-07-07 12:00:00,58.72,58.78,58.57,58.57,29734.0,58.72,58.78,58.57,58.57,29734.0
2020-07-07 12:30:00,58.53,58.6,58.33,58.5,29778.0,58.53,58.6,58.33,58.5,29778.0
2020-07-07 13:00:00,58.5,58.68,58.46,58.68,21979.0,58.5,58.68,58.46,58.68,21979.0
2020-07-07 13:30:00,58.65,58.77,58.56,58.76,32141.0,58.65,58.77,58.56,58.76,32141.0
2020-07-07 14:00:00,58.78,58.84,58.71,58.78,22611.0,58.78,58.84,58.71,58.78,22611.0
2020-07-07 14:30:00,58.78,58.85,58.7,58.85,32977.0,58.78,58.85,58.7,58.85,32977.0
2020-07-07 15:00:00,58.82,58.97,58.68,58.81,60602.0,58.82,58.97,58.68,58.81,60602.0
2020-07-07 15:30:00,58.83,58.85,58.33,58.51,163867.0,58.83,58.85,58.33,58.51,163867.0
2020-07-08 09:30:00,58.38,58.52,56.94,57.26,138415.0,58.38,58.52,56.94,57.26,138415.0
2020-07-08 10:00:00,57.26,57.26,56.65,56.71,106936.0,57.26,57.26,56.65,56.71,106936.0
2020-07-08 10:30:00,56.7,57.1,56.47,56.49,74529.0,56.7,57.1,56.47,56.49,74529.0
2020-07-08 11:00:00,56.47,56.47,55.88,56.0,194561.0,56.47,56.47,55.88,56.0,194561.0
2020-07-08 11:30:00,56.0,56.56,55.93,56.55,99152.0,56.0,56.56,55.93,56.55,99152.0
2020-07-08 12:00:00,56.56,56.74,56.43,56.72,43019.0,56.56,56.74,56.43,56.72,43019.0
2020-07-08 12:30:00,56.75,56.79,56.25,56.33,67285.0,56.75,56.79,56.25,56.33,67285.0
2020-07-08 13:00:00,56.33,56.55,56.24,56.25,35979.0,56.33,56.55,56.24,56.25,35979.0
2020-07-08 13:30:00,56.27,56.5,56.17,56.43,37722.0,56.27,56.5,56.17,56.43,37722.0
2020-07-08 14:00:00,56.42,56.62,56.41,56.53,35478.0,56.42,56.62,56.41,56.53,35478.0
2020-07-08 14:30:00,56.53,56.57,56.32,56.53,53599.0,56.53,56.57,56.32,56.53,53599.0
2020-07-08 15:00:00,56.53,57.2,56.53,57.14,66525.0,56.53,57.2,56.53,57.14,66525.0
2020-07-08 15:30:00,57.14,57.34,56.94,57.18,204891.0,57.14,57.34,56.94,57.18,204891.0
2020-07-09 09:30:00,56.89,57.21,55.79,55.87,46806.0,56.89,57.21,55.79,55.87,46806.0
2020-07-09 10:00:00,55.95,56.19,55.66,55.71,35348.0,55.95,56.19,55.66,55.71,35348.0
2020-07-09 10:30:00,55.69,55.71,54.86,54.97,78840.0,55.69,55.71,54.86,54.97,78840.0
2020-07-09 11:00:00,54.93,55.07,54.47,54.61,58002.0,54.93,55.07,54.47,54.61,58002.0
2020-07-09 11:30:00,54.63,54.97,54.25,54.97,94979.0,54.63,54.97,54.25,54.97,94979.0
2020-07-09 12:00:00,55.0,55.33,54.94,55.16,38757.0,55.0,55.33,54.94,55.16,38757.0
2020-07-09 12:30:00,55.16,55.5,55.1,55.5,36867.0,55.16,55.5,55.1,55.5,36867.0
2020-07-09 13:00:00,55.46,55.85,55.45,55.76,32193.0,55.46,55.85,55.45,55.76,32193.0
2020-07-09 13:30:00,55.76,56.12,55.69,56.0,38291.0,55.76,56.12,55.69,56.0,38291.0
2020-07-09 14:00:00,55.97,56.29,55.96,56.17,24324.0,55.97,56.29,55.96,56.17,24324.0
2020-07-09 14:30:00,56.13,56.2,55.96,56.14,27044.0,56.13,56.2,55.96,56.14,27044.0
2020-07-09 15:00:00,56.14,56.27,56.0,56.05,38718.0,56.14,56.27,56.0,56.05,38718.0
2020-07-09 15:30:00,56.03,56.24,55.86,56.07,128729.0,56.03,56.24,55.86,56.07,128729.0
2020-07-10 09:30:00,56.14,56.46,55.51,56.0,37560.0,56.14,56.46,55.51,56.0,37560.0
2020-07-10 10:00:00,55.96,56.17,55.54,56.08,50788.0,55.96,56.17,55.54,56.08,50788.0
2020-07-10 10:30:00,56.05,56.39,56.01,56.2,39025.0,56.05,56.39,56.01,56.2,39025.0
2020-07-10 11:00:00,56.19,56.32,56.02,56.24,31563.0,56.19,56.32,56.02,56.24,31563.0
2020-07-10 11:30:00,56.2,56.44,56.1,56.39,31763.0,56.2,56.44,56.1,56.39,31763.0
2020-07-10 12:00:00,56.36,56.67,56.35,56.44,30089.0,56.36,56.67,56.35,56.44,30089.0
2020-07-10 12:30:00,56.44,56.46,56.25,56.39,21503.0,56.44,56.46,56.25,56.39,21503.0
2020-07-10 13:00:00,56.39,56.65,56.34,56.63,31631.0,56.39,56.65,56.34,56.63,31631.0
2020-07-10 13:30:00,56.61,56.81,56.59,56.72,31358.0,56.61,56.81,56.59,56.72,31358.0
2020-07-10 14:00:00,56.69,56.8,56.65,56.75,33224.0,56.69,56.8,56.65,56.75,33224.0
2020-07-10 14:30:00,56.74,56.9,56.72,56.87,32913.0,56.74,56.9,56.72,56.87,32913.0
2020-07-10 15:00:00,56.86,57.26,56.82,57.25,86936.0,56.86,57.26,56.82,57.25,86936.0
2020-07-10 15:30:00,57.24,57.28,57.02,57.16,259932.0,57.24,57.28,57.02,57.16,259932.0
2020-07-13 09:30:00,57.6,58.09,57.17,57.26,21781.0,57.6,58.09,57.17,57.26,21781.0
2020-07-13 10:00:00,57.28,57.69,57.18,57.67,18165.0,57.28,57.69,57.18,57.67,18165.0
2020-07-13 10:30:00,57.66,57.8,57.43,57.8,16779.0,57.66,57.8,57.43,57.8,16779.0
2020-07-13 11:00:00,57.8,57.89,57.56,57.83,26114.0,57.8,57.89,57.56,57.83,26114.0
2020-07-13 11:30:00,57.87,57.95,57.75,57.91,16250.0,57.87,57.95,57.75,57.91,16250.0
2020-07-13 12:00:00,57.94,58.09,57.92,57.96,14158.0,57.94,58.09,57.92,57.96,14158.0
2020-07-13 12:30:00,57.97,58.35,57.94,58.35,28002.0,57.97,58.35,57.94,58.35,28002.0
2020-07-13 13:00:00,58.43,58.61,58.32,58.39,24353.0,58.43,58.61,58.32,58.39,24353.0
2020-07-13 13:30:00,58.39,58.6,58.38,58.54,23424.0,58.39,58.6,58.38,58.54,23424.0
2020-07-13 14:00:00,58.57,58.58,58.37,58.42,46446.0,58.57,58.58,58.37,58.42,46446.0
2020-07-13 14:30:00,58.45,58.74,58.39,58.72,44563.0,58.45,58.74,58.39,58.72,44563.0
2020-07-13 15:00:00,58.64,58.66,58.32,58.46,80758.0,58.64,58.66,58.32,58.46,80758.0
2020-07-13 15:30:00,58.5,58.57,57.76,57.86,261047.0,58.5,58.57,57.76,57.86,261047.0
2020-07-14 09:30:00,57.71,58.34,57.22,58.09,30904.0,57.71,58.34,57.22,58.09,30904.0
2020-07-14 10:00:00,58.09,58.77,58.09,58.59,51562.0,58.09,58.77,58.09,58.59,51562.0
2020-07-14 10:30:00,58.62,58.97,58.58,58.95,43047.0,58.62,58.97,58.58,58.95,43047.0
2020-07-14 11:00:00,58.96,59.18,58.87,58.97,49961.0,58.96,59.18,58.87,58.97,49961.0
2020-07-14 11:30:00,58.97,59.31,58.96,59.17,29688.0,58.97,59.31,58.96,59.17,29688.0
2020-07-14 12:00:00,59.14,59.27,58.96,59.05,26605.0,59.14,59.27,58.96,59.05,26605.0
2020-07-14 12:30:00,59.11,59.11,58.73,58.81,41766.0,59.11,59.11,58.73,58.81,41766.0
2020-07-14 13:00:00,58.78,58.98,58.64,58.96,32204.0,58.78,58.98,58.64,58.96,32204.0
2020-07-14 13:30:00,58.94,59.39,58.94,59.29,68960.0,58.94,59.39,58.94,59.29,68960.0
2020-07-14 14:00:00,59.32,59.58,59.2,59.37,59821.0,59.32,59.58,59.2,59.37,59821.0
2020-07-14 14:30:00,59.41,59.46,59.18,59.46,52953.0,59.41,59.46,59.18,59.46,52953.0
2020-07-14 15:00:00,59.46,59.55,59.21,59.39,89181.0,59.46,59.55,59.21,59.39,89181.0
2020-07-14 15:30:00,59.4,59.77,59.28,59.71,221994.0,59.4,59.77,59.28,59.71,221994.0
2020-07-15 09:30:00,60.58,62.62,60.43,62.49,141191.0,60.58,62.62,60.43,62.49,141191.0
2020-07-15 10:00:00,62.45,62.72,62.19,62.34,108748.0,62.45,62.72,62.19,62.34,108748.0
2020-07-15 10:30:00,62.3,62.9,62.3,62.9,40064.0,62.3,62.9,62.3,62.9,40064.0
2020-07-15 11:00:00,62.87,62.92,62.47,62.72,54301.0,62.87,62.92,62.47,62.72,54301.0
2020-07-15 11:30:00,62.69,62.73,62.03,62.09,57897.0,62.69,62.73,62.03,62.09,57897.0
2020-07-15 12:00:00,62.04,62.42,61.98,62.22,39503.0,62.04,62.42,61.98,62.22,39503.0
2020-07-15 12:30:00,62.21,62.4,62.01,62.36,37631.0,62.21,62.4,62.01,62.36,37631.0
2020-07-15 13:00:00,62.36,62.72,62.35,62.62,45517.0,62.36,62.72,62.35,62.62,45517.0
2020-07-15 13:30:00,62.63,62.89,62.61,62.7,42729.0,62.63,62.89,62.61,62.7,42729.0
2020-07-15 14:00:00,62.67,63.08,62.65,63.06,62683.0,62.67,63.08,62.65,63.06,62683.0
2020-07-15 14:30:00,63.08,63.14,62.9,63.0,85222.0,63.08,63.14,62.9,63.0,85222.0
2020-07-15 15:00:00,62.99,63.43,62.98,63.4,65501.0,62.99,63.43,62.98,63.4,65501.0
2020-07-15 15:30:00,63.4,63.86,63.39,63.69,302061.0,63.4,63.86,63.39,63.69,302061.0
2020-07-16 09:30:00,63.72,65.04,62.91,64.16,237839.0,63.72,65.04,62.91,64.16,237839.0
2020-07-16 10:00:00,64.22,64.49,64.05,64.39,52259.0,64.22,64.49,64.05,64.39,52259.0
2020-07-16 10:30:00,64.4,64.94,64.28,64.81,82943.0,64.4,64.94,64.28,64.81,82943.0
2020-07-16 11:00:00,64.86,65.02,64.76,64.99,121436.0,64.86,65.02,64.76,64.99,121436.0
2020-07-16 11:30:00,64.95,64.95,64.52,64.58,75093.0,64.95,64.95,64.52,64.58,75093.0
2020-07-16 12:00:00,64.54,64.79,64.43,64.69,36461.0,64.54,64.79,64.43,64.69,36461.0
2020-07-16 12:30:00,64.65,64.81,64.63,64.77,84512.0,64.65,64.81,64.63,64.77,84512.0
2020-07-16 13:00:00,64.77,65.12,64.74,65.09,55265.0,64.77,65.12,64.74,65.09,55265.0
2020-07-16 13:30:00,65.09,65.11,64.75,64.84,94134.0,65.09,65.11,64.75,64.84,94134.0
2020-07-16 14:00:00,64.83,64.97,64.46,64.59,60263.0,64.83,64.97,64.46,64.59,60263.0
2020-07-16 14:30:00,64.57,64.74,64.47,64.55,39042.0,64.57,64.74,64.47,64.55,39042.0
2020-07-16 15:00:00,64.57,64.75,64.53,64.7,48963.0,64.57,64.75,64.53,64.7,48963.0
2020-07-16 15:30:00,64.67,64.94,64.64,64.8,215122.0,64.67,64.94,64.64,64.8,215122.0
2020-07-17 09:30:00,65.12,66.26,64.12,66.1,149598.0,65.12,66.26,64.12,66.1,149598.0
2020-07-17 10:00:00,66.06,66.61,65.96,66.38,95022.0,66.06,66.61,65.96,66.38,95022.0
2020-07-17 10:30:00,66.36,67.24,66.31,66.87,172939.0,66.36,67.24,66.31,66.87,172939.0
2020-07-17 11:00:00,66.85,67.22,66.26,66.6,166413.0,66.85,67.22,66.26,66.6,166413.0
2020-07-17 11:30:00,66.6,66.61,66.25,66.29,92660.0,66.6,66.61,66.25,66.29,92660.0
2020-07-17 12:00:00,66.29,66.7,65.95,66.68,160004.0,66.29,66.7,65.95,66.68,160004.0
2020-07-17 12:30:00,66.69,66.87,66.43,66.86,84814.0,66.69,66.87,66.43,66.86,84814.0
2020-07-17 13:00:00,66.85,66.96,66.63,66.77,49497.0,66.85,66.96,66.63,66.77,49497.0
2020-07-17 13:30:00,66.77,66.91,66.57,66.9,67983.0,66.77,66.91,66.57,66.9,67983.0
2020-07-17 14:00:00,66.9,67.29,66.88,67.18,66776.0,66.9,67.29,66.88,67.18,66776.0
2020-07-17 14:30:00,67.18,67.35,66.96,67.27,81821.0,67.18,67.35,66.96,67.27,81821.0
2020-07-17 15:00:00,67.26,67.58,67.21,67.55,152688.0,67.26,67.58,67.21,67.55,152688.0
2020-07-17 15:30:00,67.54,67.61,66.89,66.97,558116.0,67.54,67.61,66.89,66.97,558116.0
2020-07-20 09:30:00,66.51,67.82,66.05,66.12,88360.0,66.51,67.82,66.05,66.12,88360.0
2020-07-20 10:00:00,66.07,66.19,65.69,66.06,107518.0,66.07,66.19,65.69,66.06,107518.0
2020-07-20 10:30:00,66.16,66.44,66.01,66.04,25038.0,66.16,66.44,66.01,66.04,25038.0
2020-07-20 11:00:00,66.07,66.14,65.64,65.67,41616.0,66.07,66.14,65.64,65.67,41616.0
2020-07-20 11:30:00,65.67,65.8,65.2,65.34,60472.0,65.67,65.8,65.2,65.34,60472.0
2020-07-20 12:00:00,65.37,65.58,65.07,65.55,85997.0,65.37,65.58,65.07,65.55,85997.0
2020-07-20 12:30:00,65.53,65.56,65.32,65.5,41130.0,65.53,65.56,65.32,65.5,41130.0
2020-07-20 13:00:00,65.49,65.95,65.39,65.9,72963.0,65.49,65.95,65.39,65.9,72963.0
2020-07-20 13:30:00,65.91,65.95,65.74,65.94,62420.0,65.91,65.95,65.74,65.94,62420.0
2020-07-20 14:00:00,65.93,65.93,65.72,65.73,48388.0,65.93,65.93,65.72,65.73,48388.0
2020-07-20 14:30:00,65.75,65.85,65.59,65.63,32165.0,65.75,65.85,65.59,65.63,32165.0
2020-07-20 15:00:00,65.63,66.04,65.63,65.99,59740.0,65.63,66.04,65.63,65.99,59740.0
2020-07-20 15:30:00,66.01,66.55,65.96,66.45,321140.0,66.01,66.55,65.96,66.45,321140.0
2020-07-21 09:30:00,66.95,68.06,66.58,67.8,119054.0,66.95,68.06,66.58,67.8,119054.0
2020-07-21 10:00:00,67.85,68.4,67.76,68.01,186996.0,67.85,68.4,67.76,68.01,186996.0
2020-07-21 10:30:00,68.04,68.54,67.95,68.49,116269.0,68.04,68.54,67.95,68.49,116269.0
2020-07-21 11:00:00,68.48,69.05,68.43,69.03,103326.0,68.48,69.05,68.43,69.03,103326.0
2020-07-21 11:30:00,69.02,69.09,68.64,68.95,59805.0,69.02,69.09,68.64,68.95,59805.0
2020-07-21 12:00:00,68.99,69.1,68.69,68.88,39168.0,68.99,69.1,68.69,68.88,39168.0
2020-07-21 12:30:00,68.91,69.05,68.83,69.05,42462.0,68.91,69.05,68.83,69.05,42462.0
2020-07-21 13:00:00,69.08,69.08,68.74,68.81,44147.0,69.08,69.08,68.74,68.81,44147.0
2020-07-21 13:30:00,68.81,69.23,68.7,69.22,51480.0,68.81,69.23,68.7,69.22,51480.0
2020-07-21 14:00:00,69.24,69.26,68.93,69.08,79758.0,69.24,69.26,68.93,69.08,79758.0
2020-07-21 14:30:00,69.08,69.24,68.81,68.84,120490.0,69.08,69.24,68.81,68.84,120490.0
2020-07-21 15:00:00,68.84,68.86,67.73,67.75,190413.0,68.84,68.86,67.73,67.75,190413.0
2020-07-21 15:30:00,67.73,67.9,67.45,67.7,638264.0,67.73,67.9,67.45,67.7,638264.0
2020-07-22 09:30:00,67.59,67.95,67.02,67.76,124555.0,67.59,67.95,67.02,67.76,124555.0
2020-07-22 10:00:00,67.76,67.84,67.4,67.57,84702.0,67.76,67.84,67.4,67.57,84702.0
2020-07-22 10:30:00,67.58,67.97,67.55,67.86,61843.0,67.58,67.97,67.55,67.86,61843.0
2020-07-22 11:00:00,67.86,67.92,67.54,67.63,41625.0,67.86,67.92,67.54,67.63,41625.0
2020-07-22 11:30:00,67.63,67.83,67.46,67.69,31777.0,67.63,67.83,67.46,67.69,31777.0
2020-07-22 12:00:00,67.73,67.95,67.68,67.8,38651.0,67.73,67.95,67.68,67.8,38651.0
2020-07-22 12:30:00,67.79,67.79,67.37,67.39,27156.0,67.79,67.79,67.37,67.39,27156.0
2020-07-22 13:00:00,67.4,67.77,67.33,67.77,121236.0,67.4,67.77,67.33,67.77,121236.0
2020-07-22 13:30:00,67.76,67.9,67.28,67.28,47818.0,67.76,67.9,67.28,67.28,47818.0
2020-07-22 14:00:00,67.34,67.74,67.28,67.7,36822.0,67.34,67.74,67.28,67.7,36822.0
2020-07-22 14:30:00,67.7,67.89,67.59,67.78,41525.0,67.7,67.89,67.59,67.78,41525.0
2020-07-22 15:00:00,67.73,67.85,67.72,67.77,49896.0,67.73,67.85,67.72,67.77,49896.0
2020-07-22 15:30:00,67.78,67.96,67.64,67.74,196728.0,67.78,67.96,67.64,67.74,196728.0
2020-07-23 09:30:00,67.71,68.02,67.33,67.84,48343.0,67.71,68.02,67.33,67.84,48343.0
2020-07-23 10:00:00,67.83,68.28,67.78,68.1,63114.0,67.83,68.28,67.78,68.1,63114.0
2020-07-23 10:30:00,68.14,68.37,68.0,68.01,30111.0,68.14,68.37,68.0,68.01,30111.0
2020-07-23 11:00:00,67.99,68.52,67.95,68.4,21792.0,67.99,68.52,67.95,68.4,21792.0
2020-07-23 11:30:00,68.43,68.74,68.4,68.74,26270.0,68.43,68.74,68.4,68.74,26270.0
2020-07-23 12:00:00,68.66,68.7,68.37,68.44,18954.0,68.66,68.7,68.37,68.44,18954.0
2020-07-23 12:30:00,68.43,68.64,68.33,68.33,24681.0,68.43,68.64,68.33,68.33,24681.0
2020-07-23 13:00:00,68.36,68.47,68.16,68.41,82670.0,68.36,68.47,68.16,68.41,82670.0
2020-07-23 13:30:00,68.38,68.4,68.04,68.08,29301.0,68.38,68.4,68.04,68.08,29301.0
2020-07-23 14:00:00,68.08,68.33,67.88,68.33,60290.0,68.08,68.33,67.88,68.33,60290.0
2020-07-23 14:30:00,68.32,68.54,68.25,68.41,45491.0,68.32,68.54,68.25,68.41,45491.0
2020-07-23 15:00:00,68.4,68.5,68.11,68.41,47916.0,68.4,68.5,68.11,68.41,47916.0
2020-07-23 15:30:00,68.38,68.42,68.07,68.39,149508.0,68.38,68.42,68.07,68.39,149508.0
2020-07-24 09:30:00,68.01,68.33,66.79,67.48,64132.0,68.01,68.33,66.79,67.48,64132.0
2020-07-24 10:00:00,67.56,67.63,67.14,67.47,77991.0,67.56,67.63,67.14,67.47,77991.0
2020-07-24 10:30:00,67.51,67.51,67.2,67.41,29502.0,67.51,67.51,67.2,67.41,29502.0
2020-07-24 11:00:00,67.47,67.56,66.97,67.06,24311.0,67.47,67.56,66.97,67.06,24311.0
2020-07-24 11:30:00,67.08,67.18,66.97,67.12,25449.0,67.08,67.18,66.97,67.12,25449.0
2020-07-24 12:00:00,67.12,67.14,66.81,66.98,25857.0,67.12,67.14,66.81,66.98,25857.0
2020-07-24 12:30:00,67.03,67.1,66.74,66.78,25228.0,67.03,67.1,66.74,66.78,25228.0
2020-07-24 13:00:00,66.78,66.83,66.41,66.64,48483.0,66.78,66.83,66.41,66.64,48483.0
2020-07-24 13:30:00,66.62,66.67,66.47,66.63,32693.0,66.62,66.67,66.47,66.63,32693.0
2020-07-24 14:00:00,66.63,66.92,66.58,66.88,37945.0,66.63,66.92,66.58,66.88,37945.0
2020-07-24 14:30:00,66.88,67.05,66.73,66.95,37782.0,66.88,67.05,66.73,66.95,37782.0
2020-07-24 15:00:00,66.94,67.14,66.9,66.91,47220.0,66.94,67.14,66.9,66.91,47220.0
2020-07-24 15:30:00,66.9,67.26,66.82,67.02,133501.0,66.9,67.26,66.82,67.02,133501.0
2020-07-27 09:30:00,66.87,66.95,65.64,66.87,91254.0,66.87,66.95,65.64,66.87,91254.0
2020-07-27 10:00:00,66.83,67.15,66.55,66.88,40933.0,66.83,67.15,66.55,66.88,40933.0
2020-07-27 10:30:00,66.84,66.93,66.68,66.91,36004.0,66.84,66.93,66.68,66.91,36004.0
2020-07-27 11:00:00,66.88,67.05,66.78,66.9,30612.0,66.88,67.05,66.78,66.9,30612.0
2020-07-27 11:30:00,66.89,67.03,66.69,67.01,27217.0,66.89,67.03,66.69,67.01,27217.0
2020-07-27 12:00:00,67.01,67.16,66.94,67.16,28024.0,67.01,67.16,66.94,67.16,28024.0
2020-07-27 12:30:00,67.19,67.22,66.87,66.95,32634.0,67.19,67.22,66.87,66.95,32634.0
2020-07-27 13:00:00,66.95,67.04,66.87,66.98,27340.0,66.95,67.04,66.87,66.98,27340.0
2020-07-27 13:30:00,66.99,67.01,66.81,66.84,26101.0,66.99,67.01,66.81,66.84,26101.0
2020-07-27 14:00:00,66.83,66.91,66.71,66.81,30731.0,66.83,66.91,66.71,66.81,30731.0
2020-07-27 14:30:00,66.81,66.9,66.73,66.82,39428.0,66.81,66.9,66.73,66.82,39428.0
2020-07-27 15:00:00,66.84,67.17,66.83,67.11,46125.0,66.84,67.17,66.83,67.11,46125.0
2020-07-27 15:30:00,67.1,67.25,66.98,67.01,159638.0,67.1,67.25,66.98,67.01,159638.0
2020-07-28 09:30:00,66.95,67.24,66.0,66.82,60418.0,66.95,67.24,66.0,66.82,60418.0
2020-07-28 10:00:00,66.86,67.01,66.78,66.92,38674.0,66.86,67.01,66.78,66.92,38674.0
2020-07-28 10:30:00,66.97,67.05,66.63,66.75,30529.0,66.97,67.05,66.63,66.75,30529.0
2020-07-28 11:00:00,66.7,66.71,66.31,66.37,58230.0,66.7,66.71,66.31,66.37,58230.0
2020-07-28 11:30:00,66.35,66.48,66.31,66.39,57882.0,66.35,66.48,66.31,66.39,57882.0
2020-07-28 12:00:00,66.4,66.44,65.85,65.97,91232.0,66.4,66.44,65.85,65.97,91232.0
2020-07-28 12:30:00,65.97,66.17,65.96,66.11,49729.0,65.97,66.17,65.96,66.11,49729.0
2020-07-28 13:00:00,66.07,66.41,65.97,66.41,47951.0,66.07,66.41,65.97,66.41,47951.0
2020-07-28 13:30:00,66.44,66.71,66.24,66.58,50023.0,66.44,66.71,66.24,66.58,50023.0
2020-07-28 14:00:00,66.57,66.6,66.2,66.38,64847.0,66.57,66.6,66.2,66.38,64847.0
2020-07-28 14:30:00,66.39,66.5,66.13,66.19,52455.0,66.39,66.5,66.13,66.19,52455.0
2020-07-28 15:00:00,66.21,66.31,66.1,66.1,70066.0,66.21,66.31,66.1,66.1,70066.0
2020-07-28 15:30:00,66.1,66.22,65.8,65.9,199328.0,66.1,66.22,65.8,65.9,199328.0
2020-07-29 09:30:00,66.39,67.56,66.37,67.49,181100.0,66.39,67.56,66.37,67.49,181100.0
2020-07-29 10:00:00,67.48,68.04,67.48,68.02,163901.0,67.48,68.04,67.48,68.02,163901.0
2020-07-29 10:30:00,68.02,68.47,67.98,68.31,132698.0,68.02,68.47,67.98,68.31,132698.0
2020-07-29 11:00:00,68.3,68.32,67.93,68.15,88847.0,68.3,68.32,67.93,68.15,88847.0
2020-07-29 11:30:00,68.22,68.48,68.02,68.22,172000.0,68.22,68.48,68.02,68.22,172000.0
2020-07-29 12:00:00,68.18,68.33,68.09,68.28,69925.0,68.18,68.33,68.09,68.28,69925.0
2020-07-29 12:30:00,68.24,68.25,68.04,68.05,46552.0,68.24,68.25,68.04,68.05,46552.0
2020-07-29 13:00:00,68.07,68.46,67.97,68.46,61660.0,68.07,68.46,67.97,68.46,61660.0
2020-07-29 13:30:00,68.48,69.13,68.48,69.13,206126.0,68.48,69.13,68.48,69.13,206126.0
2020-07-29 14:00:00,69.13,69.58,69.06,69.42,130292.0,69.13,69.58,69.06,69.42,130292.0
2020-07-29 14:30:00,69.42,69.63,69.33,69.52,87310.0,69.42,69.63,69.33,69.52,87310.0
2020-07-29 15:00:00,69.51,69.94,69.48,69.8,165619.0,69.51,69.94,69.48,69.8,165619.0
2020-07-29 15:30:00,69.83,69.98,68.66,68.72,522889.0,69.83,69.98,68.66,68.72,522889.0
2020-07-30 09:30:00,67.75,67.95,66.73,66.9,51002.0,67.75,67.95,66.73,66.9,51002.0
2020-07-30 10:00:00,66.83,67.34,66.58,66.81,64228.0,66.83,67.34,66.58,66.81,64228.0
2020-07-30 10:30:00,66.78,66.98,66.61,66.98,23607.0,66.78,66.98,66.61,66.98,23607.0
2020-07-30 11:00:00,66.94,67.87,66.93,67.72,50746.0,66.94,67.87,66.93,67.72,50746.0
2020-07-30 11:30:00,67.73,67.73,67.25,67.41,31551.0,67.73,67.73,67.25,67.41,31551.0
2020-07-30 12:00:00,67.43,68.2,67.43,68.0,63806.0,67.43,68.2,67.43,68.0,63806.0
2020-07-30 12:30:00,68.01,68.03,67.81,67.95,51447.0,68.01,68.03,67.81,67.95,51447.0
2020-07-30 13:00:00,67.95,68.09,67.89,68.02,35005.0,67.95,68.09,67.89,68.02,35005.0
2020-07-30 13:30:00,68.03,68.31,68.0,68.21,62082.0,68.03,68.31,68.0,68.21,62082.0
2020-07-30 14:00:00,68.22,68.31,68.1,68.15,54733.0,68.22,68.31,68.1,68.15,54733.0
2020-07-30 14:30:00,68.15,68.35,68.02,68.11,66722.0,68.15,68.35,68.02,68.11,66722.0
2020-07-30 15:00:00,68.13,68.61,68.13,68.58,79737.0,68.13,68.61,68.13,68.58,79737.0
2020-07-30 15:30:00,68.57,68.66,68.43,68.62,178173.0,68.57,68.66,68.43,68.62,178173.0
2020-07-31 09:30:00,68.28,69.07,67.94,68.68,108736.0,68.28,69.07,67.94,68.68,108736.0
2020-07-31 10:00:00,68.77,68.79,67.91,67.98,207539.0,68.77,68.79,67.91,67.98,207539.0
2020-07-31 10:30:00,67.99,68.22,67.88,68.11,90994.0,67.99,68.22,67.88,68.11,90994.0
2020-07-31 11:00:00,68.09,68.53,68.01,68.26,84642.0,68.09,68.53,68.01,68.26,84642.0
2020-07-31 11:30:00,68.23,68.3,67.74,67.84,43512.0,68.23,68.3,67.74,67.84,43512.0
2020-07-31 12:00:00,67.82,68.11,67.81,67.93,59481.0,67.82,68.11,67.81,67.93,59481.0
2020-07-31 12:30:00,67.93,68.07,67.81,67.92,72981.0,67.93,68.07,67.81,67.92,72981.0
2020-07-31 13:00:00,67.92,68.17,67.89,68.09,42700.0,67.92,68.17,67.89,68.09,42700.0
2020-07-31 13:30:00,68.09,68.12,67.63,67.63,31298.0,68.09,68.12,67.63,67.63,31298.0
2020-07-31 14:00:00,67.65,67.96,67.65,67.84,63094.0,67.65,67.96,67.65,67.84,63094.0
2020-07-31 14:30:00,67.85,68.35,67.85,68.25,65901.0,67.85,68.35,67.85,68.25,65901.0
2020-07-31 15:00:00,68.26,68.56,68.2,68.49,56101.0,68.26,68.56,68.2,68.49,56101.0
2020-07-31 15:30:00,68.5,68.8,68.41,68.73,245625.0,68.5,68.8,68.41,68.73,245625.0
2020-08-03 09:30:00,68.99,72.37,68.66,70.53,334556.0,68.99,72.37,68.66,70.53,334556.0
2020-08-03 10:00:00,70.51,71.25,70.45,70.75,133409.0,70.51,71.25,70.45,70.75,133409.0
2020-08-03 10:30:00,70.72,70.75,70.06,70.41,79654.0,70.72,70.75,70.06,70.41,79654.0
2020-08-03 11:00:00,70.41,70.98,70.3,70.82,84556.0,70.41,70.98,70.3,70.82,84556.0
2020-08-03 11:30:00,70.78,71.42,70.78,70.87,75452.0,70.78,71.42,70.78,70.87,75452.0
2020-08-03 12:00:00,70.86,70.91,70.56,70.56,49815.0,70.86,70.91,70.56,70.56,49815.0
2020-08-03 12:30:00,70.52,70.74,70.51,70.66,33050.0,70.52,70.74,70.51,70.66,33050.0
2020-08-03 13:00:00,70.66,70.7,70.39,70.52,54313.0,70.66,70.7,70.39,70.52,54313.0
2020-08-03 13:30:00,70.53,70.61,70.25,70.31,70785.0,70.53,70.61,70.25,70.31,70785.0
2020-08-03 14:00:00,70.31,70.64,70.23,70.61,112428.0,70.31,70.64,70.23,70.61,112428.0
2020-08-03 14:30:00,70.6,70.89,70.57,70.75,71403.0,70.6,70.89,70.57,70.75,71403.0
2020-08-03 15:00:00,70.76,70.86,70.68,70.78,88550.0,70.76,70.86,70.68,70.78,88550.0
2020-08-03 15:30:00,70.78,71.18,70.54,71.02,441510.0,70.78,71.18,70.54,71.02,441510.0
2020-08-04 09:30:00,68.25,68.36,64.91,65.48,447845.0,68.25,68.36,64.91,65.48,447845.0
2020-08-04 10:00:00,65.39,67.26,65.29,67.26,267490.0,65.39,67.26,65.29,67.26,267490.0
2020-08-04 10:30:00,67.14,71.6,67.0,70.8,631924.0,67.14,71.6,67.0,70.8,631924.0
2020-08-04 11:00:00,70.83,70.83,69.36,69.66,197068.0,70.83,70.83,69.36,69.66,197068.0
2020-08-04 11:30:00,69.63,70.19,69.46,69.56,136514.0,69.63,70.19,69.46,69.56,136514.0
2020-08-04 12:00:00,69.59,70.09,69.53,69.76,136488.0,69.59,70.09,69.53,69.76,136488.0
2020-08-04 12:30:00,69.77,70.11,69.25,69.28,121850.0,69.77,70.11,69.25,69.28,121850.0
2020-08-04 13:00:00,69.29,70.02,69.27,69.84,111730.0,69.29,70.02,69.27,69.84,111730.0
2020-08-04 13:30:00,69.83,69.86,69.2,69.8,106183.0,69.83,69.86,69.2,69.8,106183.0
2020-08-04 14:00:00,69.82,69.88,69.08,69.17,221182.0,69.82,69.88,69.08,69.17,221182.0
2020-08-04 14:30:00,69.17,69.43,68.78,69.16,216011.0,69.17,69.43,68.78,69.16,216011.0
2020-08-04 15:00:00,69.15,69.37,68.91,69.31,148340.0,69.15,69.37,68.91,69.31,148340.0
2020-08-04 15:30:00,69.32,69.48,68.91,69.13,430213.0,69.32,69.48,68.91,69.13,430213.0
2020-08-05 09:30:00,69.41,69.52,67.27,67.6,155113.0,69.41,69.52,67.27,67.6,155113.0
2020-08-05 10:00:00,67.61,68.53,67.51,68.25,116556.0,67.61,68.53,67.51,68.25,116556.0
2020-08-05 10:30:00,68.31,68.69,68.3,68.37,89566.0,68.31,68.69,68.3,68.37,89566.0
2020-08-05 11:00:00,68.38,68.44,67.86,68.02,154832.0,68.38,68.44,67.86,68.02,154832.0
2020-08-05 11:30:00,68.01,68.14,67.84,67.94,125184.0,68.01,68.14,67.84,67.94,125184.0
2020-08-05 12:00:00,67.92,68.0,67.28,67.39,62948.0,67.92,68.0,67.28,67.39,62948.0
2020-08-05 12:30:00,67.39,67.54,66.96,67.01,124919.0,67.39,67.54,66.96,67.01,124919.0
2020-08-05 13:00:00,67.01,67.31,66.89,67.15,76305.0,67.01,67.31,66.89,67.15,76305.0
2020-08-05 13:30:00,67.15,67.27,67.01,67.2,60846.0,67.15,67.27,67.01,67.2,60846.0
2020-08-05 14:00:00,67.2,67.35,66.88,66.88,62692.0,67.2,67.35,66.88,66.88,62692.0
2020-08-05 14:30:00,66.86,66.88,66.45,66.53,180100.0,66.86,66.88,66.45,66.53,180100.0
2020-08-05 15:00:00,66.54,66.56,66.12,66.53,300076.0,66.54,66.56,66.12,66.53,300076.0
2020-08-05 15:30:00,66.53,67.29,66.47,67.13,441730.0,66.53,67.29,66.47,67.13,441730.0
2020-08-06 09:30:00,67.36,67.51,66.11,66.35,296239.0,67.36,67.51,66.11,66.35,296239.0
2020-08-06 10:00:00,66.36,66.74,66.21,66.59,100420.0,66.36,66.74,66.21,66.59,100420.0
2020-08-06 10:30:00,66.58,66.76,66.48,66.63,83141.0,66.58,66.76,66.48,66.63,83141.0
2020-08-06 11:00:00,66.62,66.74,66.47,66.58,107878.0,66.62,66.74,66.47,66.58,107878.0
2020-08-06 11:30:00,66.55,66.62,66.41,66.48,101066.0,66.55,66.62,66.41,66.48,101066.0
2020-08-06 12:00:00,66.47,66.7,66.23,66.7,138312.0,66.47,66.7,66.23,66.7,138312.0
2020-08-06 12:30:00,66.73,66.91,66.6,66.9,36893.0,66.73,66.91,66.6,66.9,36893.0
2020-08-06 13:00:00,66.88,66.89,66.47,66.59,24703.0,66.88,66.89,66.47,66.59,24703.0
2020-08-06 13:30:00,66.6,66.6,66.19,66.25,33637.0,66.6,66.6,66.19,66.25,33637.0
2020-08-06 14:00:00,66.26,66.6,66.21,66.59,75203.0,66.26,66.6,66.21,66.59,75203.0
2020-08-06 14:30:00,66.57,66.81,66.5,66.72,39138.0,66.57,66.81,66.5,66.72,39138.0
2020-08-06 15:00:00,66.74,66.76,66.55,66.64,35683.0,66.74,66.76,66.55,66.64,35683.0
2020-08-06 15:30:00,66.64,67.08,66.64,67.02,271242.0,66.64,67.08,66.64,67.02,271242.0
2020-08-07 09:30:00,66.71,67.34,66.61,67.25,70481.0,66.71,67.34,66.61,67.25,70481.0
2020-08-07 10:00:00,67.23,67.33,67.0,67.21,63493.0,67.23,67.33,67.0,67.21,63493.0
2020-08-07 10:30:00,67.21,67.23,67.06,67.17,58574.0,67.21,67.23,67.06,67.17,58574.0
2020-08-07 11:00:00,67.17,67.23,67.02,67.09,34698.0,67.17,67.23,67.02,67.09,34698.0
2020-08-07 11:30:00,67.11,67.23,67.05,67.09,94742.0,67.11,67.23,67.05,67.09,94742.0
2020-08-07 12:00:00,67.09,67.29,67.05,67.27,80962.0,67.09,67.29,67.05,67.27,80962.0
2020-08-07 12:30:00,67.25,67.45,67.24,67.4,45814.0,67.25,67.45,67.24,67.4,45814.0
2020-08-07 13:00:00,67.39,67.39,67.14,67.29,32210.0,67.39,67.39,67.14,67.29,32210.0
2020-08-07 13:30:00,67.3,67.41,67.16,67.2,150539.0,67.3,67.41,67.16,67.2,150539.0
2020-08-07 14:00:00,67.21,67.31,67.1,67.15,34590.0,67.21,67.31,67.1,67.15,34590.0
2020-08-07 14:30:00,67.15,67.32,67.11,67.25,27539.0,67.15,67.32,67.11,67.25,27539.0
2020-08-07 15:00:00,67.25,67.29,67.13,67.25,52041.0,67.25,67.29,67.13,67.25,52041.0
2020-08-07 15:30:00,67.27,67.84,67.2,67.83,217767.0,67.27,67.84,67.2,67.83,217767.0
2020-08-10 09:30:00,68.12,68.45,67.45,68.1,54758.0,68.12,68.45,67.45,68.1,54758.0
2020-08-10 10:00:00,68.07,68.32,67.86,68.28,59093.0,68.07,68.32,67.86,68.28,59093.0
2020-08-10 10:30:00,68.24,68.36,68.13,68.13,29694.0,68.24,68.36,68.13,68.13,29694.0
2020-08-10 11:00:00,68.13,68.49,68.07,68.16,57946.0,68.13,68.49,68.07,68.16,57946.0
2020-08-10 11:30:00,68.15,68.21,67.69,67.8,78830.0,68.15,68.21,67.69,67.8,78830.0
2020-08-10 12:00:00,67.81,68.02,67.81,67.97,16603.0,67.81,68.02,67.81,67.97,16603.0
2020-08-10 12:30:00,67.95,67.95,67.81,67.88,52713.0,67.95,67.95,67.81,67.88,52713.0
2020-08-10 13:00:00,67.87,67.91,67.81,67.84,63544.0,67.87,67.91,67.81,67.84,63544.0
2020-08-10 13:30:00,67.84,68.46,67.73,68.43,94780.0,67.84,68.46,67.73,68.43,94780.0
2020-08-10 14:00:00,68.41,68.41,67.93,68.16,56905.0,68.41,68.41,67.93,68.16,56905.0
2020-08-10 14:30:00,68.15,68.39,68.06,68.25,191124.0,68.15,68.39,68.06,68.25,191124.0
2020-08-10 15:00:00,68.25,68.45,68.21,68.26,184695.0,68.25,68.45,68.21,68.26,184695.0
2020-08-10 15:30:00,68.27,68.27,67.97,67.99,167334.0,68.27,68.27,67.97,67.99,167334.0
2020-08-11 09:30:00,68.26,69.17,67.84,67.84,55263.0,68.26,69.17,67.84,67.84,55263.0
2020-08-11 10:00:00,67.9,68.04,67.34,67.55,55113.0,67.9,68.04,67.34,67.55,55113.0
2020-08-11 10:30:00,67.57,67.6,67.33,67.52,58146.0,67.57,67.6,67.33,67.52,58146.0
2020-08-11 11:00:00,67.53,67.55,67.23,67.23,46277.0,67.53,67.55,67.23,67.23,46277.0
2020-08-11 11:30:00,67.24,67.48,66.75,66.9,33656.0,67.24,67.48,66.75,66.9,33656.0
2020-08-11 12:00:00,66.88,66.98,66.77,66.91,39152.0,66.88,66.98,66.77,66.91,39152.0
2020-08-11 12:30:00,66.94,67.25,66.87,67.09,33638.0,66.94,67.25,66.87,67.09,33638.0
2020-08-11 13:00:00,67.06,67.43,67.04,67.33,30815.0,67.06,67.43,67.04,67.33,30815.0
2020-08-11 13:30:00,67.35,67.38,67.13,67.23,30523.0,67.35,67.38,67.13,67.23,30523.0
2020-08-11 14:00:00,67.23,67.37,67.1,67.13,37316.0,67.23,67.37,67.1,67.13,37316.0
2020-08-11 14:30:00,67.12,67.27,66.96,67.22,70536.0,67.12,67.27,66.96,67.22,70536.0
2020-08-11 15:00:00,67.22,67.6,66.88,67.6,170457.0,67.22,67.6,66.88,67.6,170457.0
2020-08-11 15:30:00,67.58,67.58,67.07,67.2,410920.0,67.58,67.58,67.07,67.2,410920.0
2020-08-12 09:30:00,67.32,67.55,65.77,65.9,105342.0,67.32,67.55,65.77,65.9,105342.0
2020-08-12 10:00:00,65.98,66.78,65.7,66.74,126331.0,65.98,66.78,65.7,66.74,126331.0
2020-08-12 10:30:00,66.76,67.25,66.68,67.0,75626.0,66.76,67.25,66.68,67.0,75626.0
2020-08-12 11:00:00,67.0,67.11,66.97,67.04,73322.0,67.0,67.11,66.97,67.04,73322.0
2020-08-12 11:30:00,67.03,67.07,66.55,66.59,53018.0,67.03,67.07,66.55,66.59,53018.0
2020-08-12 12:00:00,66.59,66.9,66.55,66.64,37926.0,66.59,66.9,66.55,66.64,37926.0
2020-08-12 12:30:00,66.68,66.95,66.63,66.9,32489.0,66.68,66.95,66.63,66.9,32489.0
2020-08-12 13:00:00,66.91,66.93,66.39,66.4,69750.0,66.91,66.93,66.39,66.4,69750.0
2020-08-12 13:30:00,66.48,66.62,66.39,66.45,19994.0,66.48,66.62,66.39,66.45,19994.0
2020-08-12 14:00:00,66.45,66.55,66.27,66.28,26809.0,66.45,66.55,66.27,66.28,26809.0
2020-08-12 14:30:00,66.29,66.43,66.2,66.33,32937.0,66.29,66.43,66.2,66.33,32937.0
2020-08-12 15:00:00,66.32,66.67,66.26,66.58,41826.0,66.32,66.67,66.26,66.58,41826.0
2020-08-12 15:30:00,66.6,67.0,66.43,66.66,104937.0,66.6,67.0,66.43,66.66,104937.0
2020-08-13 09:30:00,66.41,66.41,65.77,65.89,92941.0,66.41,66.41,65.77,65.89,92941.0
2020-08-13 10:00:00,65.9,66.68,65.83,66.5,36512.0,65.9,66.68,65.83,66.5,36512.0
2020-08-13 10:30:00,66.52,66.85,66.52,66.84,55602.0,66.52,66.85,66.52,66.84,55602.0
2020-08-13 11:00:00,66.86,66.86,66.28,66.3,33675.0,66.86,66.86,66.28,66.3,33675.0
2020-08-13 11:30:00,66.29,66.42,66.14,66.38,24055.0,66.29,66.42,66.14,66.38,24055.0
2020-08-13 12:00:00,66.39,66.52,66.36,66.37,14264.0,66.39,66.52,66.36,66.37,14264.0
2020-08-13 12:30:00,66.39,66.56,66.37,66.55,17339.0,66.39,66.56,66.37,66.55,17339.0
2020-08-13 13:00:00,66.55,66.63,66.42,66.42,16089.0,66.55,66.63,66.42,66.42,16089.0
2020-08-13 13:30:00,66.42,66.62,66.33,66.61,15439.0,66.42,66.62,66.33,66.61,15439.0
2020-08-13 14:00:00,66.59,66.62,66.28,66.46,16620.0,66.59,66.62,66.28,66.46,16620.0
2020-08-13 14:30:00,66.47,66.51,66.14,66.31,24105.0,66.47,66.51,66.14,66.31,24105.0
2020-08-13 15:00:00,66.31,66.61,66.24,66.57,63971.0,66.31,66.61,66.24,66.57,63971.0
2020-08-13 15:30:00,66.57,67.11,66.34,66.98,396738.0,66.57,67.11,66.34,66.98,396738.0
2020-08-14 09:30:00,66.64,67.22,66.08,67.22,31517.0,66.64,67.22,66.08,67.22,31517.0
2020-08-14 10:00:00,67.19,67.57,66.82,67.52,19291.0,67.19,67.57,66.82,67.52,19291.0
2020-08-14 10:30:00,67.49,67.83,67.49,67.78,26863.0,67.49,67.83,67.49,67.78,26863.0
2020-08-14 11:00:00,67.79,68.07,67.64,67.95,33487.0,67.79,68.07,67.64,67.95,33487.0
2020-08-14 11:30:00,67.96,67.98,67.54,67.71,21937.0,67.96,67.98,67.54,67.71,21937.0
2020-08-14 12:00:00,67.75,67.8,67.56,67.57,22383.0,67.75,67.8,67.56,67.57,22383.0
2020-08-14 12:30:00,67.6,67.8,67.55,67.68,21937.0,67.6,67.8,67.55,67.68,21937.0
2020-08-14 13:00:00,67.68,67.76,67.58,67.59,19847.0,67.68,67.76,67.58,67.59,19847.0
2020-08-14 13:30:00,67.6,68.01,67.55,68.0,142600.0,67.6,68.01,67.55,68.0,142600.0
2020-08-14 14:00:00,68.02,68.07,67.71,67.77,60973.0,68.02,68.07,67.71,67.77,60973.0
2020-08-14 14:30:00,67.73,67.78,67.37,67.53,39463.0,67.73,67.78,67.37,67.53,39463.0
2020-08-14 15:00:00,67.5,67.5,67.22,67.28,59952.0,67.5,67.5,67.22,67.28,59952.0
2020-08-14 15:30:00,67.28,67.4,67.07,67.21,216473.0,67.28,67.4,67.07,67.21,216473.0
2020-08-17 09:30:00,67.25,67.54,67.01,67.08,22788.0,67.25,67.54,67.01,67.08,22788.0
2020-08-17 10:00:00,67.01,67.35,66.82,67.01,32713.0,67.01,67.35,66.82,67.01,32713.0
2020-08-17 10:30:00,67.01,67.14,66.89,67.13,18647.0,67.01,67.14,66.89,67.13,18647.0
2020-08-17 11:00:00,67.09,67.36,67.05,67.29,19913.0,67.09,67.36,67.05,67.29,19913.0
2020-08-17 11:30:00,67.28,67.35,67.2,67.34,13596.0,67.28,67.35,67.2,67.34,13596.0
2020-08-17 12:00:00,67.36,67.37,66.87,66.97,16634.0,67.36,67.37,66.87,66.97,16634.0
2020-08-17 12:30:00,66.94,67.03,66.91,66.91,15588.0,66.94,67.03,66.91,66.91,15588.0
2020-08-17 13:00:00,66.93,66.99,66.77,66.96,35180.0,66.93,66.99,66.77,66.96,35180.0
2020-08-17 13:30:00,66.96,67.0,66.75,66.92,24736.0,66.96,67.0,66.75,66.92,24736.0
2020-08-17 14:00:00,66.96,66.96,66.66,66.67,24192.0,66.96,66.96,66.66,66.67,24192.0
2020-08-17 14:30:00,66.69,66.83,66.51,66.58,22129.0,66.69,66.83,66.51,66.58,22129.0
2020-08-17 15:00:00,66.6,66.69,66.51,66.67,41753.0,66.6,66.69,66.51,66.67,41753.0
2020-08-17 15:30:00,66.68,66.83,66.6,66.78,117472.0,66.68,66.83,66.6,66.78,117472.0
2020-08-18 09:30:00,66.77,66.98,66.28,66.31,15783.0,66.77,66.98,66.28,66.31,15783.0
2020-08-18 10:00:00,66.27,66.6,66.09,66.1,19210.0,66.27,66.6,66.09,66.1,19210.0
2020-08-18 10:30:00,66.11,66.32,66.01,66.32,18090.0,66.11,66.32,66.01,66.32,18090.0
2020-08-18 11:00:00,66.33,66.49,66.26,66.46,14972.0,66.33,66.49,66.26,66.46,14972.0
2020-08-18 11:30:00,66.48,66.54,66.4,66.45,19920.0,66.48,66.54,66.4,66.45,19920.0
2020-08-18 12:00:00,66.44,66.49,66.22,66.25,26147.0,66.44,66.49,66.22,66.25,26147.0
2020-08-18 12:30:00,66.25,66.44,66.19,66.3,19133.0,66.25,66.44,66.19,66.3,19133.0
2020-08-18 13:00:00,66.34,66.42,66.33,66.34,13996.0,66.34,66.42,66.33,66.34,13996.0
2020-08-18 13:30:00,66.34,66.41,66.3,66.37,17261.0,66.34,66.41,66.3,66.37,17261.0
2020-08-18 14:00:00,66.34,66.51,66.34,66.48,17920.0,66.34,66.51,66.34,66.48,17920.0
2020-08-18 14:30:00,66.48,66.48,66.35,66.4,14046.0,66.48,66.48,66.35,66.4,14046.0
2020-08-18 15:00:00,66.38,66.48,66.31,66.31,21885.0,66.38,66.48,66.31,66.31,21885.0
2020-08-18 15:30:00,66.31,66.34,66.14,66.29,86674.0,66.31,66.34,66.14,66.29,86674.0
2020-08-19 09:30:00,66.21,66.41,65.75,66.31,28633.0,66.21,66.41,65.75,66.31,28633.0
2020-08-19 10:00:00,66.39,66.39,65.85,65.9,30488.0,66.39,66.39,65.85,65.9,30488.0
2020-08-19 10:30:00,65.86,66.05,65.82,65.89,18147.0,65.86,66.05,65.82,65.89,18147.0
2020-08-19 11:00:00,65.89,65.94,65.64,65.84,21124.0,65.89,65.94,65.64,65.84,21124.0
2020-08-19 11:30:00,65.86,65.92,65.62,65.65,24079.0,65.86,65.92,65.62,65.65,24079.0
2020-08-19 12:00:00,65.65,65.75,65.54,65.7,23950.0,65.65,65.75,65.54,65.7,23950.0
2020-08-19 12:30:00,65.74,65.82,65.49,65.54,23582.0,65.74,65.82,65.49,65.54,23582.0
2020-08-19 13:00:00,65.58,65.6,65.42,65.46,21238.0,65.58,65.6,65.42,65.46,21238.0
2020-08-19 13:30:00,65.46,65.49,65.24,65.38,31008.0,65.46,65.49,65.24,65.38,31008.0
2020-08-19 14:00:00,65.4,65.46,65.23,65.26,52586.0,65.4,65.46,65.23,65.26,52586.0
2020-08-19 14:30:00,65.24,65.36,65.11,65.23,69411.0,65.24,65.36,65.11,65.23,69411.0
2020-08-19 15:00:00,65.23,65.52,65.21,65.32,114297.0,65.23,65.52,65.21,65.32,114297.0
2020-08-19 15:30:00,65.33,65.39,65.05,65.16,143484.0,65.33,65.39,65.05,65.16,143484.0
2020-08-20 09:30:00,65.04,65.04,64.54,64.95,27893.0,65.04,65.04,64.54,64.95,27893.0
2020-08-20 10:00:00,64.89,65.42,64.83,65.17,18208.0,64.89,65.42,64.83,65.17,18208.0
2020-08-20 10:30:00,65.21,65.44,65.12,65.17,20286.0,65.21,65.44,65.12,65.17,20286.0
2020-08-20 11:00:00,65.15,65.47,65.11,65.45,27207.0,65.15,65.47,65.11,65.45,27207.0
2020-08-20 11:30:00,65.46,65.48,65.18,65.2,24617.0,65.46,65.48,65.18,65.2,24617.0
2020-08-20 12:00:00,65.18,65.24,65.05,65.22,19930.0,65.18,65.24,65.05,65.22,19930.0
2020-08-20 12:30:00,65.23,65.25,65.11,65.14,15449.0,65.23,65.25,65.11,65.14,15449.0
2020-08-20 13:00:00,65.15,65.31,65.03,65.19,32376.0,65.15,65.31,65.03,65.19,32376.0
2020-08-20 13:30:00,65.2,65.31,65.18,65.22,22824.0,65.2,65.31,65.18,65.22,22824.0
2020-08-20 14:00:00,65.21,65.34,65.2,65.29,26004.0,65.21,65.34,65.2,65.29,26004.0
2020-08-20 14:30:00,65.3,65.31,65.09,65.18,24833.0,65.3,65.31,65.09,65.18,24833.0
2020-08-20 15:00:00,65.17,65.31,65.09,65.12,53473.0,65.17,65.31,65.09,65.12,53473.0
2020-08-20 15:30:00,65.12,65.28,65.05,65.15,122068.0,65.12,65.28,65.05,65.15,122068.0
2020-08-21 09:30:00,65.0,65.78,64.64,65.78,55776.0,65.0,65.78,64.64,65.78,55776.0
2020-08-21 10:00:00,65.85,65.92,65.59,65.7,63755.0,65.85,65.92,65.59,65.7,63755.0
2020-08-21 10:30:00,65.7,65.9,65.46,65.56,45017.0,65.7,65.9,65.46,65.56,45017.0
2020-08-21 11:00:00,65.56,65.56,65.2,65.23,25420.0,65.56,65.56,65.2,65.23,25420.0
2020-08-21 11:30:00,65.24,65.3,65.02,65.21,24123.0,65.24,65.3,65.02,65.21,24123.0
2020-08-21 12:00:00,65.23,65.53,65.23,65.46,25225.0,65.23,65.53,65.23,65.46,25225.0
2020-08-21 12:30:00,65.48,65.65,65.34,65.37,39302.0,65.48,65.65,65.34,65.37,39302.0
2020-08-21 13:00:00,65.37,65.71,65.34,65.7,40996.0,65.37,65.71,65.34,65.7,40996.0
2020-08-21 13:30:00,65.69,65.95,65.69,65.93,46143.0,65.69,65.95,65.69,65.93,46143.0
2020-08-21 14:00:00,65.94,66.01,65.77,65.85,49687.0,65.94,66.01,65.77,65.85,49687.0
2020-08-21 14:30:00,65.87,66.02,65.86,65.89,47211.0,65.87,66.02,65.86,65.89,47211.0
2020-08-21 15:00:00,65.88,66.17,65.88,66.01,66870.0,65.88,66.17,65.88,66.01,66870.0
2020-08-21 15:30:00,66.01,66.24,65.79,66.19,423608.0,66.01,66.24,65.79,66.19,423608.0
2020-08-24 09:30:00,66.54,66.91,65.98,66.82,164840.0,66.54,66.91,65.98,66.82,164840.0
2020-08-24 10:00:00,66.82,67.04,66.6,66.68,102893.0,66.82,67.04,66.6,66.68,102893.0
2020-08-24 10:30:00,66.65,66.93,66.56,66.93,60272.0,66.65,66.93,66.56,66.93,60272.0
2020-08-24 11:00:00,66.92,67.08,66.75,66.75,82251.0,66.92,67.08,66.75,66.75,82251.0
2020-08-24 11:30:00,66.77,66.78,66.1,66.1,59126.0,66.77,66.78,66.1,66.1,59126.0
2020-08-24 12:00:00,66.16,66.17,65.54,65.57,29756.0,66.16,66.17,65.54,65.57,29756.0
2020-08-24 12:30:00,65.56,65.6,65.31,65.31,22030.0,65.56,65.6,65.31,65.31,22030.0
2020-08-24 13:00:00,65.33,65.52,65.26,65.52,23129.0,65.33,65.52,65.26,65.52,23129.0
2020-08-24 13:30:00,65.54,65.61,65.42,65.42,14412.0,65.54,65.61,65.42,65.42,14412.0
2020-08-24 14:00:00,65.43,65.5,65.33,65.46,17552.0,65.43,65.5,65.33,65.46,17552.0
2020-08-24 14:30:00,65.48,65.58,65.42,65.45,18558.0,65.48,65.58,65.42,65.45,18558.0
2020-08-24 15:00:00,65.45,65.51,65.27,65.47,19820.0,65.45,65.51,65.27,65.47,19820.0
2020-08-24 15:30:00,65.47,65.69,65.47,65.69,159946.0,65.47,65.69,65.47,65.69,159946.0
2020-08-25 09:30:00,65.75,65.75,65.07,65.38,46118.0,65.75,65.75,65.07,65.38,46118.0
2020-08-25 10:00:00,65.34,65.58,65.1,65.25,54780.0,65.34,65.58,65.1,65.25,54780.0
2020-08-25 10:30:00,65.22,65.44,65.17,65.27,30755.0,65.22,65.44,65.17,65.27,30755.0
2020-08-25 11:00:00,65.26,65.39,65.23,65.31,25623.0,65.26,65.39,65.23,65.31,25623.0
2020-08-25 11:30:00,65.31,65.32,65.07,65.12,13621.0,65.31,65.32,65.07,65.12,13621.0
2020-08-25 12:00:00,65.13,65.26,65.1,65.21,11771.0,65.13,65.26,65.1,65.21,11771.0
2020-08-25 12:30:00,65.21,65.36,65.18,65.31,13293.0,65.21,65.36,65.18,65.31,13293.0
2020-08-25 13:00:00,65.31,65.37,65.3,65.34,14721.0,65.31,65.37,65.3,65.34,14721.0
2020-08-25 13:30:00,65.32,65.36,65.3,65.33,16551.0,65.32,65.36,65.3,65.33,16551.0
2020-08-25 14:00:00,65.34,65.44,65.3,65.41,18263.0,65.34,65.44,65.3,65.41,18263.0
2020-08-25 14:30:00,65.43,65.58,65.4,65.56,21667.0,65.43,65.58,65.4,65.56,21667.0
2020-08-25 15:00:00,65.56,65.75,65.46,65.75,50439.0,65.56,65.75,65.46,65.75,50439.0
2020-08-25 15:30:00,65.74,65.84,65.36,65.52,139013.0,65.74,65.84,65.36,65.52,139013.0
2020-08-26 09:30:00,65.52,65.72,65.11,65.58,36330.0,65.52,65.72,65.11,65.58,36330.0
2020-08-26 10:00:00,65.5,65.65,65.35,65.65,38661.0,65.5,65.65,65.35,65.65,38661.0
2020-08-26 10:30:00,65.65,65.65,65.25,65.3,16287.0,65.65,65.65,65.25,65.3,16287.0
2020-08-26 11:00:00,65.25,65.36,65.02,65.08,20980.0,65.25,65.36,65.02,65.08,20980.0
2020-08-26 11:30:00,65.1,65.12,65.01,65.05,13509.0,65.1,65.12,65.01,65.05,13509.0
2020-08-26 12:00:00,65.07,65.34,65.07,65.32,14128.0,65.07,65.34,65.07,65.32,14128.0
2020-08-26 12:30:00,65.31,65.55,65.25,65.47,12078.0,65.31,65.55,65.25,65.47,12078.0
2020-08-26 13:00:00,65.48,65.64,65.47,65.62,13771.0,65.48,65.64,65.47,65.62,13771.0
2020-08-26 13:30:00,65.63,65.63,65.35,65.38,12981.0,65.63,65.63,65.35,65.38,12981.0
2020-08-26 14:00:00,65.41,65.74,65.4,65.67,18943.0,65.41,65.74,65.4,65.67,18943.0
2020-08-26 14:30:00,65.65,65.74,65.53,65.57,29097.0,65.65,65.74,65.53,65.57,29097.0
2020-08-26 15:00:00,65.56,65.79,65.54,65.77,33644.0,65.56,65.79,65.54,65.77,33644.0
2020-08-26 15:30:00,65.76,65.78,65.61,65.66,72946.0,65.76,65.78,65.61,65.66,72946.0
2020-08-27 09:30:00,65.97,66.48,65.57,66.47,87429.0,65.97,66.48,65.57,66.47,87429.0
2020-08-27 10:00:00,66.47,66.49,66.0,66.12,62651.0,66.47,66.49,66.0,66.12,62651.0
2020-08-27 10:30:00,66.1,66.28,65.99,66.2,60355.0,66.1,66.28,65.99,66.2,60355.0
2020-08-27 11:00:00,66.19,66.26,65.84,65.85,31286.0,66.19,66.26,65.84,65.85,31286.0
2020-08-27 11:30:00,65.86,66.07,65.69,66.03,35504.0,65.86,66.07,65.69,66.03,35504.0
2020-08-27 12:00:00,66.01,66.03,65.71,65.78,26033.0,66.01,66.03,65.71,65.78,26033.0
2020-08-27 12:30:00,65.8,65.93,65.65,65.8,30239.0,65.8,65.93,65.65,65.8,30239.0
2020-08-27 13:00:00,65.78,66.53,65.68,66.45,92731.0,65.78,66.53,65.68,66.45,92731.0
2020-08-27 13:30:00,66.43,66.71,66.25,66.71,45948.0,66.43,66.71,66.25,66.71,45948.0
2020-08-27 14:00:00,66.71,66.84,66.69,66.83,24457.0,66.71,66.84,66.69,66.83,24457.0
2020-08-27 14:30:00,66.83,67.04,66.78,66.86,58764.0,66.83,67.04,66.78,66.86,58764.0
2020-08-27 15:00:00,66.85,66.9,66.63,66.77,26678.0,66.85,66.9,66.63,66.77,26678.0
2020-08-27 15:30:00,66.75,66.81,66.38,66.45,72119.0,66.75,66.81,66.38,66.45,72119.0
2020-08-28 09:30:00,66.44,66.86,65.53,66.44,29666.0,66.44,66.86,65.53,66.44,29666.0
2020-08-28 10:00:00,66.44,66.52,66.08,66.17,22641.0,66.44,66.52,66.08,66.17,22641.0
2020-08-28 10:30:00,66.14,66.3,66.07,66.1,16506.0,66.14,66.3,66.07,66.1,16506.0
2020-08-28 11:00:00,66.09,66.27,66.07,66.13,13711.0,66.09,66.27,66.07,66.13,13711.0
2020-08-28 11:30:00,66.08,66.08,65.82,65.95,15574.0,66.08,66.08,65.82,65.95,15574.0
2020-08-28 12:00:00,65.95,66.03,65.92,66.02,17635.0,65.95,66.03,65.92,66.02,17635.0
2020-08-28 12:30:00,65.98,66.13,65.98,66.06,15398.0,65.98,66.13,65.98,66.06,15398.0
2020-08-28 13:00:00,66.05,66.21,66.05,66.14,22626.0,66.05,66.21,66.05,66.14,22626.0
2020-08-28 13:30:00,66.13,66.18,66.11,66.15,10505.0,66.13,66.18,66.11,66.15,10505.0
2020-08-28 14:00:00,66.13,66.16,65.95,66.05,16165.0,66.13,66.16,65.95,66.05,16165.0
2020-08-28 14:30:00,66.05,66.27,66.05,66.23,16413.0,66.05,66.27,66.05,66.23,16413.0
2020-08-28 15:00:00,66.25,66.44,66.19,66.36,23080.0,66.25,66.44,66.19,66.36,23080.0
2020-08-28 15:30:00,66.36,66.5,66.3,66.45,101486.0,66.36,66.5,66.3,66.45,101486.0
2020-08-31 09:30:00,66.62,66.62,66.09,66.17,31012.0,66.62,66.62,66.09,66.17,31012.0
2020-08-31 10:00:00,66.18,66.5,66.14,66.33,29427.0,66.18,66.5,66.14,66.33,29427.0
2020-08-31 10:30:00,66.33,66.6,66.33,66.56,24738.0,66.33,66.6,66.33,66.56,24738.0
2020-08-31 11:00:00,66.55,66.62,66.29,66.39,16829.0,66.55,66.62,66.29,66.39,16829.0
2020-08-31 11:30:00,66.39,66.6,66.37,66.56,11616.0,66.39,66.6,66.37,66.56,11616.0
2020-08-31 12:00:00,66.54,66.6,66.46,66.5,50335.0,66.54,66.6,66.46,66.5,50335.0
2020-08-31 12:30:00,66.5,66.78,66.45,66.75,26688.0,66.5,66.78,66.45,66.75,26688.0
2020-08-31 13:00:00,66.78,66.78,66.62,66.66,11022.0,66.78,66.78,66.62,66.66,11022.0
2020-08-31 13:30:00,66.66,66.7,66.56,66.57,10546.0,66.66,66.7,66.56,66.57,10546.0
2020-08-31 14:00:00,66.56,66.56,66.48,66.49,10139.0,66.56,66.56,66.48,66.49,10139.0
2020-08-31 14:30:00,66.48,66.7,66.47,66.65,17071.0,66.48,66.7,66.47,66.65,17071.0
2020-08-31 15:00:00,66.68,66.73,66.6,66.67,26505.0,66.68,66.73,66.6,66.67,26505.0
2020-08-31 15:30:00,66.67,66.88,66.36,66.37,189409.0,66.67,66.88,66.36,66.37,189409.0
2020-09-01 09:30:00,66.38,66.38,65.46,65.53,25084.0,66.38,66.38,65.46,65.53,25084.0
2020-09-01 10:00:00,65.57,65.68,65.14,65.46,29339.0,65.57,65.68,65.14,65.46,29339.0
2020-09-01 10:30:00,65.57,65.57,64.97,65.02,42557.0,65.57,65.57,64.97,65.02,42557.0
2020-09-01 11:00:00,65.04,65.1,64.67,64.79,53145.0,65.04,65.1,64.67,64.79,53145.0
2020-09-01 11:30:00,64.8,64.96,64.54,64.8,38483.0,64.8,64.96,64.54,64.8,38483.0
2020-09-01 12:00:00,64.83,64.87,64.61,64.67,14748.0,64.83,64.87,64.61,64.67,14748.0
2020-09-01 12:30:00,64.65,64.92,64.57,64.81,45492.0,64.65,64.92,64.57,64.81,45492.0
2020-09-01 13:00:00,64.81,64.92,64.75,64.92,30644.0,64.81,64.92,64.75,64.92,30644.0
2020-09-01 13:30:00,64.91,64.95,64.84,64.89,11481.0,64.91,64.95,64.84,64.89,11481.0
2020-09-01 14:00:00,64.91,65.15,64.9,64.97,16413.0,64.91,65.15,64.9,64.97,16413.0
2020-09-01 14:30:00,65.02,65.1,64.99,65.09,18313.0,65.02,65.1,64.99,65.09,18313.0
2020-09-01 15:00:00,65.07,65.11,64.89,64.95,39859.0,65.07,65.11,64.89,64.95,39859.0
2020-09-01 15:30:00,64.97,65.19,64.83,65.16,116854.0,64.97,65.19,64.83,65.16,116854.0
2020-09-02 09:30:00,65.09,65.87,64.62,65.84,69440.0,65.09,65.87,64.62,65.84,69440.0
2020-09-02 10:00:00,65.91,66.18,65.7,66.15,35461.0,65.91,66.18,65.7,66.15,35461.0
2020-09-02 10:30:00,66.21,66.65,66.2,66.62,21955.0,66.21,66.65,66.2,66.62,21955.0
2020-09-02 11:00:00,66.63,66.81,66.63,66.76,11463.0,66.63,66.81,66.63,66.76,11463.0
2020-09-02 11:30:00,66.8,66.81,66.52,66.71,15023.0,66.8,66.81,66.52,66.71,15023.0
2020-09-02 12:00:00,66.68,66.75,66.6,66.62,7551.0,66.68,66.75,66.6,66.62,7551.0
2020-09-02 12:30:00,66.57,66.62,66.46,66.49,12236.0,66.57,66.62,66.46,66.49,12236.0
2020-09-02 13:00:00,66.48,66.67,66.47,66.67,6676.0,66.48,66.67,66.47,66.67,6676.0
2020-09-02 13:30:00,66.66,66.71,66.49,66.56,17453.0,66.66,66.71,66.49,66.56,17453.0
2020-09-02 14:00:00,66.55,66.76,66.45,66.72,12222.0,66.55,66.76,66.45,66.72,12222.0
2020-09-02 14:30:00,66.7,66.79,66.66,66.77,8024.0,66.7,66.79,66.66,66.77,8024.0
2020-09-02 15:00:00,66.75,66.81,66.64,66.76,15945.0,66.75,66.81,66.64,66.76,15945.0
2020-09-02 15:30:00,66.75,67.13,66.72,66.89,80427.0,66.75,67.13,66.72,66.89,80427.0
2020-09-03 09:30:00,67.08,67.28,66.69,67.13,32468.0,67.08,67.28,66.69,67.13,32468.0
2020-09-03 10:00:00,67.09,67.09,66.18,66.35,17881.0,67.09,67.09,66.18,66.35,17881.0
2020-09-03 10:30:00,66.38,66.56,66.23,66.27,23507.0,66.38,66.56,66.23,66.27,23507.0
2020-09-03 11:00:00,66.29,66.32,65.1,65.6,101928.0,66.29,66.32,65.1,65.6,101928.0
2020-09-03 11:30:00,65.6,66.12,65.42,65.84,37342.0,65.6,66.12,65.42,65.84,37342.0
2020-09-03 12:00:00,65.87,66.12,65.68,65.96,14370.0,65.87,66.12,65.68,65.96,14370.0
2020-09-03 12:30:00,65.98,66.03,65.53,65.66,21296.0,65.98,66.03,65.53,65.66,21296.0
2020-09-03 13:00:00,65.63,65.79,65.36,65.79,55923.0,65.63,65.79,65.36,65.79,55923.0
2020-09-03 13:30:00,65.8,65.83,65.52,65.74,16802.0,65.8,65.83,65.52,65.74,16802.0
2020-09-03 14:00:00,65.72,65.81,65.56,65.73,15799.0,65.72,65.81,65.56,65.73,15799.0
2020-09-03 14:30:00,65.71,65.93,65.62,65.63,21655.0,65.71,65.93,65.62,65.63,21655.0
2020-09-03 15:00:00,65.63,65.87,65.47,65.56,83667.0,65.63,65.87,65.47,65.56,83667.0
2020-09-03 15:30:00,65.53,66.02,65.37,65.98,121773.0,65.53,66.02,65.37,65.98,121773.0
2020-09-04 09:30:00,66.37,66.5,65.9,66.34,27683.0,66.37,66.5,65.9,66.34,27683.0
2020-09-04 10:00:00,66.22,66.42,65.48,65.48,30131.0,66.22,66.42,65.48,65.48,30131.0
2020-09-04 10:30:00,65.56,65.85,65.28,65.7,51318.0,65.56,65.85,65.28,65.7,51318.0
2020-09-04 11:00:00,65.67,65.92,65.36,65.44,38836.0,65.67,65.92,65.36,65.44,38836.0
2020-09-04 11:30:00,65.46,65.63,65.35,65.5,30860.0,65.46,65.63,65.35,65.5,30860.0
2020-09-04 12:00:00,65.45,65.73,65.34,65.67,25342.0,65.45,65.73,65.34,65.67,25342.0
2020-09-04 12:30:00,65.65,66.07,65.52,66.0,27271.0,65.65,66.07,65.52,66.0,27271.0
2020-09-04 13:00:00,65.99,66.01,65.64,65.64,25773.0,65.99,66.01,65.64,65.64,25773.0
2020-09-04 13:30:00,65.6,65.74,65.46,65.69,21468.0,65.6,65.74,65.46,65.69,21468.0
2020-09-04 14:00:00,65.65,65.71,65.46,65.69,14813.0,65.65,65.71,65.46,65.69,14813.0
2020-09-04 14:30:00,65.63,66.29,65.61,66.25,28915.0,65.63,66.29,65.61,66.25,28915.0
2020-09-04 15:00:00,66.22,66.26,65.72,65.93,62886.0,66.22,66.26,65.72,65.93,62886.0
2020-09-04 15:30:00,65.91,65.99,65.44,65.69,110256.0,65.91,65.99,65.44,65.69,110256.0
2020-09-08 09:30:00,65.49,65.49,63.5,65.04,156753.0,65.49,65.49,63.5,65.04,156753.0
2020-09-08 10:00:00,65.06,65.11,64.05,64.32,52181.0,65.06,65.11,64.05,64.32,52181.0
2020-09-08 10:30:00,64.31,64.42,63.8,64.04,48913.0,64.31,64.42,63.8,64.04,48913.0
2020-09-08 11:00:00,63.97,64.33,63.97,64.21,55428.0,63.97,64.33,63.97,64.21,55428.0
2020-09-08 11:30:00,64.26,64.31,63.72,64.09,146686.0,64.26,64.31,63.72,64.09,146686.0
2020-09-08 12:00:00,64.04,64.72,64.01,64.57,32754.0,64.04,64.72,64.01,64.57,32754.0
2020-09-08 12:30:00,64.57,64.63,64.33,64.5,12901.0,64.57,64.63,64.33,64.5,12901.0
2020-09-08 13:00:00,64.53,64.76,64.49,64.74,19276.0,64.53,64.76,64.49,64.74,19276.0
2020-09-08 13:30:00,64.74,64.81,64.65,64.69,29774.0,64.74,64.81,64.65,64.69,29774.0
2020-09-08 14:00:00,64.69,64.75,64.36,64.45,25770.0,64.69,64.75,64.36,64.45,25770.0
2020-09-08 14:30:00,64.45,64.51,64.04,64.26,80207.0,64.45,64.51,64.04,64.26,80207.0
2020-09-08 15:00:00,64.28,64.28,63.97,64.15,31294.0,64.28,64.28,63.97,64.15,31294.0
2020-09-08 15:30:00,64.18,64.27,63.67,63.73,117466.0,64.18,64.27,63.67,63.73,117466.0
2020-09-09 09:30:00,64.01,64.45,63.22,64.2,69554.0,64.01,64.45,63.22,64.2,69554.0
2020-09-09 10:00:00,64.25,64.59,64.15,64.29,75131.0,64.25,64.59,64.15,64.29,75131.0
2020-09-09 10:30:00,64.27,64.39,64.05,64.27,32608.0,64.27,64.39,64.05,64.27,32608.0
2020-09-09 11:00:00,64.31,64.47,64.18,64.39,21029.0,64.31,64.47,64.18,64.39,21029.0
2020-09-09 11:30:00,64.4,64.42,64.19,64.22,10622.0,64.4,64.42,64.19,64.22,10622.0
2020-09-09 12:00:00,64.24,64.27,64.04,64.17,37261.0,64.24,64.27,64.04,64.17,37261.0
2020-09-09 12:30:00,64.2,64.38,64.19,64.23,21006.0,64.2,64.38,64.19,64.23,21006.0
2020-09-09 13:00:00,64.23,64.51,64.23,64.43,20000.0,64.23,64.51,64.23,64.43,20000.0
2020-09-09 13:30:00,64.42,64.55,64.34,64.34,27330.0,64.42,64.55,64.34,64.34,27330.0
2020-09-09 14:00:00,64.34,64.64,64.31,64.51,47410.0,64.34,64.64,64.31,64.51,47410.0
2020-09-09 14:30:00,64.51,64.68,64.51,64.6,16840.0,64.51,64.68,64.51,64.6,16840.0
2020-09-09 15:00:00,64.62,64.88,64.61,64.81,75352.0,64.62,64.88,64.61,64.81,75352.0
2020-09-09 15:30:00,64.8,65.12,64.6,64.68,228201.0,64.8,65.12,64.6,64.68,228201.0
2020-09-10 09:30:00,65.4,65.81,65.13,65.59,32193.0,65.4,65.81,65.13,65.59,32193.0
2020-09-10 10:00:00,65.42,65.74,65.26,65.7,40711.0,65.42,65.74,65.26,65.7,40711.0
2020-09-10 10:30:00,65.7,65.78,65.28,65.38,58687.0,65.7,65.78,65.28,65.38,58687.0
2020-09-10 11:00:00,65.38,65.6,64.99,65.6,32714.0,65.38,65.6,64.99,65.6,32714.0
2020-09-10 11:30:00,65.58,65.61,65.21,65.21,17284.0,65.58,65.61,65.21,65.21,17284.0
2020-09-10 12:00:00,65.18,65.43,65.18,65.36,21973.0,65.18,65.43,65.18,65.36,21973.0
2020-09-10 12:30:00,65.37,65.4,65.06,65.26,15635.0,65.37,65.4,65.06,65.26,15635.0
2020-09-10 13:00:00,65.28,65.46,65.22,65.26,13414.0,65.28,65.46,65.22,65.26,13414.0
2020-09-10 13:30:00,65.3,65.45,64.98,65.0,162447.0,65.3,65.45,64.98,65.0,162447.0
2020-09-10 14:00:00,65.0,65.13,64.11,64.11,31392.0,65.0,65.13,64.11,64.11,31392.0
2020-09-10 14:30:00,64.15,64.39,64.04,64.36,27502.0,64.15,64.39,64.04,64.36,27502.0
2020-09-10 15:00:00,64.31,64.35,63.53,63.85,73238.0,64.31,64.35,63.53,63.85,73238.0
2020-09-10 15:30:00,63.81,64.01,63.58,63.7,124745.0,63.81,64.01,63.58,63.7,124745.0
2020-09-11 09:30:00,63.87,64.02,63.06,63.78,33744.0,63.87,64.02,63.06,63.78,33744.0
2020-09-11 10:00:00,63.83,63.86,63.36,63.55,18458.0,63.83,63.86,63.36,63.55,18458.0
2020-09-11 10:30:00,63.58,63.66,63.46,63.53,20959.0,63.58,63.66,63.46,63.53,20959.0
2020-09-11 11:00:00,63.53,63.87,63.5,63.83,13849.0,63.53,63.87,63.5,63.83,13849.0
2020-09-11 11:30:00,63.82,64.07,63.73,64.02,13256.0,63.82,64.07,63.73,64.02,13256.0
2020-09-11 12:00:00,63.96,64.18,63.87,64.14,37800.0,63.96,64.18,63.87,64.14,37800.0
2020-09-11 12:30:00,64.13,64.24,64.08,64.12,64615.0,64.13,64.24,64.08,64.12,64615.0
2020-09-11 13:00:00,64.13,64.15,63.75,63.97,130374.0,64.13,64.15,63.75,63.97,130374.0
2020-09-11 13:30:00,63.97,64.0,63.75,63.75,53702.0,63.97,64.0,63.75,63.75,53702.0
2020-09-11 14:00:00,63.77,64.17,63.73,64.15,39704.0,63.77,64.17,63.73,64.15,39704.0
2020-09-11 14:30:00,64.2,64.4,64.14,64.27,31995.0,64.2,64.4,64.14,64.27,31995.0
2020-09-11 15:00:00,64.32,64.58,64.15,64.55,48165.0,64.32,64.58,64.15,64.55,48165.0
2020-09-11 15:30:00,64.55,64.58,64.27,64.37,133264.0,64.55,64.58,64.27,64.37,133264.0
2020-09-14 09:30:00,64.77,65.25,64.28,64.28,40748.0,64.77,65.25,64.28,64.28,40748.0
2020-09-14 10:00:00,64.34,64.44,64.03,64.28,59894.0,64.34,64.44,64.03,64.28,59894.0
2020-09-14 10:30:00,64.29,64.44,64.2,64.21,31529.0,64.29,64.44,64.2,64.21,31529.0
2020-09-14 11:00:00,64.24,64.38,64.12,64.19,37161.0,64.24,64.38,64.12,64.19,37161.0
2020-09-14 11:30:00,64.17,64.24,64.05,64.22,42086.0,64.17,64.24,64.05,64.22,42086.0
2020-09-14 12:00:00,64.22,64.29,64.16,64.28,28447.0,64.22,64.29,64.16,64.28,28447.0
2020-09-14 12:30:00,64.31,64.31,64.22,64.29,20734.0,64.31,64.31,64.22,64.29,20734.0
2020-09-14 13:00:00,64.33,64.51,64.33,64.41,12593.0,64.33,64.51,64.33,64.41,12593.0
2020-09-14 13:30:00,64.47,64.48,64.31,64.39,19364.0,64.47,64.48,64.31,64.39,19364.0
2020-09-14 14:00:00,64.39,64.4,64.27,64.32,29573.0,64.39,64.4,64.27,64.32,29573.0
2020-09-14 14:30:00,64.34,64.37,63.94,63.96,39996.0,64.34,64.37,63.94,63.96,39996.0
2020-09-14 15:00:00,63.97,64.05,63.35,63.52,125728.0,63.97,64.05,63.35,63.52,125728.0
2020-09-14 15:30:00,63.52,63.88,63.45,63.73,192627.0,63.52,63.88,63.45,63.73,192627.0
2020-09-15 09:30:00,63.99,64.77,63.72,64.12,51774.0,63.99,64.77,63.72,64.12,51774.0
2020-09-15 10:00:00,64.09,64.9,64.0,64.85,27983.0,64.09,64.9,64.0,64.85,27983.0
2020-09-15 10:30:00,64.83,65.08,64.8,65.02,44199.0,64.83,65.08,64.8,65.02,44199.0
2020-09-15 11:00:00,65.01,65.03,64.75,64.84,18768.0,65.01,65.03,64.75,64.84,18768.0
2020-09-15 11:30:00,64.83,64.87,64.62,64.67,15844.0,64.83,64.87,64.62,64.67,15844.0
2020-09-15 12:00:00,64.65,64.68,64.47,64.53,17606.0,64.65,64.68,64.47,64.53,17606.0
2020-09-15 12:30:00,64.52,64.73,64.48,64.58,36804.0,64.52,64.73,64.48,64.58,36804.0
2020-09-15 13:00:00,64.57,64.69,64.46,64.46,15242.0,64.57,64.69,64.46,64.46,15242.0
2020-09-15 13:30:00,64.45,64.51,64.36,64.36,16920.0,64.45,64.51,64.36,64.36,16920.0
2020-09-15 14:00:00,64.36,64.4,64.18,64.19,40822.0,64.36,64.4,64.18,64.19,40822.0
2020-09-15 14:30:00,64.18,64.21,64.05,64.12,25558.0,64.18,64.21,64.05,64.12,25558.0
2020-09-15 15:00:00,64.13,64.14,63.64,63.79,68841.0,64.13,64.14,63.64,63.79,68841.0
2020-09-15 15:30:00,63.81,63.84,63.65,63.74,137178.0,63.81,63.84,63.65,63.74,137178.0
2020-09-16 09:30:00,64.33,65.0,63.97,64.65,35294.0,64.33,65.0,63.97,64.65,35294.0
2020-09-16 10:00:00,64.58,64.94,64.45,64.94,19020.0,64.58,64.94,64.45,64.94,19020.0
2020-09-16 10:30:00,64.94,65.04,64.73,64.97,46522.0,64.94,65.04,64.73,64.97,46522.0
2020-09-16 11:00:00,64.98,65.41,64.98,65.39,30560.0,64.98,65.41,64.98,65.39,30560.0
2020-09-16 11:30:00,65.39,65.69,65.36,65.61,28108.0,65.39,65.69,65.36,65.61,28108.0
2020-09-16 12:00:00,65.61,65.68,65.32,65.41,44236.0,65.61,65.68,65.32,65.41,44236.0
2020-09-16 12:30:00,65.39,65.53,65.23,65.31,31033.0,65.39,65.53,65.23,65.31,31033.0
2020-09-16 13:00:00,65.29,65.41,64.93,64.96,33895.0,65.29,65.41,64.93,64.96,33895.0
2020-09-16 13:30:00,64.94,64.94,64.73,64.79,16315.0,64.94,64.94,64.73,64.79,16315.0
2020-09-16 14:00:00,64.78,64.95,64.65,64.9,20733.0,64.78,64.95,64.65,64.9,20733.0
2020-09-16 14:30:00,64.91,65.02,64.64,64.71,35035.0,64.91,65.02,64.64,64.71,35035.0
2020-09-16 15:00:00,64.7,64.78,64.28,64.44,38954.0,64.7,64.78,64.28,64.44,38954.0
2020-09-16 15:30:00,64.43,64.49,64.03,64.13,188370.0,64.43,64.49,64.03,64.13,188370.0
2020-09-17 09:30:00,63.41,63.5,62.29,62.6,57811.0,63.41,63.5,62.29,62.6,57811.0
2020-09-17 10:00:00,62.6,62.98,62.46,62.91,74988.0,62.6,62.98,62.46,62.91,74988.0
2020-09-17 10:30:00,62.92,63.32,62.88,63.01,65196.0,62.92,63.32,62.88,63.01,65196.0
2020-09-17 11:00:00,63.01,63.47,63.0,63.22,101509.0,63.01,63.47,63.0,63.22,101509.0
2020-09-17 11:30:00,63.23,63.3,62.83,62.87,44834.0,63.23,63.3,62.83,62.87,44834.0
2020-09-17 12:00:00,62.83,62.87,62.54,62.74,43208.0,62.83,62.87,62.54,62.74,43208.0
2020-09-17 12:30:00,62.72,62.92,62.65,62.89,29860.0,62.72,62.92,62.65,62.89,29860.0
2020-09-17 13:00:00,62.89,62.95,62.67,62.73,28145.0,62.89,62.95,62.67,62.73,28145.0
2020-09-17 13:30:00,62.71,63.08,62.7,62.98,35192.0,62.71,63.08,62.7,62.98,35192.0
2020-09-17 14:00:00,63.0,63.14,62.89,62.89,28500.0,63.0,63.14,62.89,62.89,28500.0
2020-09-17 14:30:00,62.86,62.92,62.69,62.86,32116.0,62.86,62.92,62.69,62.86,32116.0
2020-09-17 15:00:00,62.87,62.91,62.65,62.72,43594.0,62.87,62.91,62.65,62.72,43594.0
2020-09-17 15:30:00,62.69,63.01,62.67,62.88,191509.0,62.69,63.01,62.67,62.88,191509.0
2020-09-18 09:30:00,62.68,62.97,62.12,62.19,137969.0,62.68,62.97,62.12,62.19,137969.0
2020-09-18 10:00:00,62.2,62.68,62.09,62.5,35735.0,62.2,62.68,62.09,62.5,35735.0
2020-09-18 10:30:00,62.5,62.66,62.33,62.33,31886.0,62.5,62.66,62.33,62.33,31886.0
2020-09-18 11:00:00,62.34,62.41,62.02,62.13,39961.0,62.34,62.41,62.02,62.13,39961.0
2020-09-18 11:30:00,62.11,62.18,61.91,62.12,25717.0,62.11,62.18,61.91,62.12,25717.0
2020-09-18 12:00:00,62.1,62.11,61.65,61.68,37145.0,62.1,62.11,61.65,61.68,37145.0
2020-09-18 12:30:00,61.66,61.66,61.25,61.44,43730.0,61.66,61.66,61.25,61.44,43730.0
2020-09-18 13:00:00,61.44,61.54,61.11,61.13,31630.0,61.44,61.54,61.11,61.13,31630.0
2020-09-18 13:30:00,61.11,61.11,60.81,60.96,67091.0,61.11,61.11,60.81,60.96,67091.0
2020-09-18 14:00:00,60.93,61.03,60.77,60.89,44226.0,60.93,61.03,60.77,60.89,44226.0
2020-09-18 14:30:00,60.88,61.16,60.7,61.14,35790.0,60.88,61.16,60.7,61.14,35790.0
2020-09-18 15:00:00,61.16,61.3,61.12,61.23,40267.0,61.16,61.3,61.12,61.23,40267.0
2020-09-18 15:30:00,61.24,61.32,60.7,60.94,167646.0,61.24,61.32,60.7,60.94,167646.0
2020-09-21 09:30:00,60.08,60.08,59.07,59.32,45240.0,60.08,60.08,59.07,59.32,45240.0
2020-09-21 10:00:00,59.3,59.53,58.99,59.25,64396.0,59.3,59.53,58.99,59.25,64396.0
2020-09-21 10:30:00,59.23,59.41,59.01,59.32,47641.0,59.23,59.41,59.01,59.32,47641.0
2020-09-21 11:00:00,59.3,59.55,59.06,59.18,40283.0,59.3,59.55,59.06,59.18,40283.0
2020-09-21 11:30:00,59.15,59.74,59.14,59.66,63620.0,59.15,59.74,59.14,59.66,63620.0
2020-09-21 12:00:00,59.64,60.31,59.62,60.26,48013.0,59.64,60.31,59.62,60.26,48013.0
2020-09-21 12:30:00,60.24,60.24,59.67,59.72,33359.0,60.24,60.24,59.67,59.72,33359.0
2020-09-21 13:00:00,59.78,59.89,59.64,59.78,47522.0,59.78,59.89,59.64,59.78,47522.0
2020-09-21 13:30:00,59.78,59.99,59.52,59.57,26507.0,59.78,59.99,59.52,59.57,26507.0
2020-09-21 14:00:00,59.56,59.59,59.39,59.43,19289.0,59.56,59.59,59.39,59.43,19289.0
2020-09-21 14:30:00,59.43,59.51,59.16,59.46,35257.0,59.43,59.51,59.16,59.46,35257.0
2020-09-21 15:00:00,59.5,59.7,59.45,59.64,43700.0,59.5,59.7,59.45,59.64,43700.0
2020-09-21 15:30:00,59.68,59.85,59.55,59.8,167048.0,59.68,59.85,59.55,59.8,167048.0
2020-09-22 09:30:00,59.86,59.94,58.93,59.05,67393.0,59.86,59.94,58.93,59.05,67393.0
2020-09-22 10:00:00,59.03,59.44,58.79,59.29,44345.0,59.03,59.44,58.79,59.29,44345.0
2020-09-22 10:30:00,59.31,59.34,58.77,58.77,27784.0,59.31,59.34,58.77,58.77,27784.0
2020-09-22 11:00:00,58.82,58.91,58.69,58.8,24644.0,58.82,58.91,58.69,58.8,24644.0
2020-09-22 11:30:00,58.8,59.03,58.64,59.01,49772.0,58.8,59.03,58.64,59.01,49772.0
2020-09-22 12:00:00,58.99,59.03,58.69,58.81,17758.0,58.99,59.03,58.69,58.81,17758.0
2020-09-22 12:30:00,58.81,58.81,58.33,58.63,78822.0,58.81,58.81,58.33,58.63,78822.0
2020-09-22 13:00:00,58.6,58.77,58.49,58.72,28232.0,58.6,58.77,58.49,58.72,28232.0
2020-09-22 13:30:00,58.74,58.94,58.74,58.91,30863.0,58.74,58.94,58.74,58.91,30863.0
2020-09-22 14:00:00,58.95,59.03,58.82,58.86,28652.0,58.95,59.03,58.82,58.86,28652.0
2020-09-22 14:30:00,58.87,58.96,58.77,58.96,53221.0,58.87,58.96,58.77,58.96,53221.0
2020-09-22 15:00:00,58.97,59.42,58.95,59.42,158039.0,58.97,59.42,58.95,59.42,158039.0
2020-09-22 15:30:00,59.42,59.43,58.97,59.0,206615.0,59.42,59.43,58.97,59.0,206615.0
2020-09-23 09:30:00,59.0,59.3,58.63,58.98,48794.0,59.0,59.3,58.63,58.98,48794.0
2020-09-23 10:00:00,58.95,58.96,58.18,58.34,44435.0,58.95,58.96,58.18,58.34,44435.0
2020-09-23 10:30:00,58.38,58.42,58.02,58.35,66772.0,58.38,58.42,58.02,58.35,66772.0
2020-09-23 11:00:00,58.38,58.43,58.1,58.14,27708.0,58.38,58.43,58.1,58.14,27708.0
2020-09-23 11:30:00,58.15,58.15,57.74,57.77,29299.0,58.15,58.15,57.74,57.77,29299.0
2020-09-23 12:00:00,57.72,58.11,57.72,58.07,21738.0,57.72,58.11,57.72,58.07,21738.0
2020-09-23 12:30:00,58.06,58.32,58.0,58.27,19877.0,58.06,58.32,58.0,58.27,19877.0
2020-09-23 13:00:00,58.25,58.25,58.03,58.03,16117.0,58.25,58.25,58.03,58.03,16117.0
2020-09-23 13:30:00,58.03,58.05,57.74,57.89,18253.0,58.03,58.05,57.74,57.89,18253.0
2020-09-23 14:00:00,57.89,57.89,57.37,57.42,30405.0,57.89,57.89,57.37,57.42,30405.0
2020-09-23 14:30:00,57.42,57.44,57.1,57.13,26341.0,57.42,57.44,57.1,57.13,26341.0
2020-09-23 15:00:00,57.15,57.24,56.91,57.2,50265.0,57.15,57.24,56.91,57.2,50265.0
2020-09-23 15:30:00,57.16,57.29,57.0,57.21,169670.0,57.16,57.29,57.0,57.21,169670.0
2020-09-24 09:30:00,57.25,57.79,56.31,57.34,35314.0,57.25,57.79,56.31,57.34,35314.0
2020-09-24 10:00:00,57.37,58.21,57.36,58.04,69396.0,57.37,58.21,57.36,58.04,69396.0
2020-09-24 10:30:00,58.07,58.1,57.66,57.92,77648.0,58.07,58.1,57.66,57.92,77648.0
2020-09-24 11:00:00,57.91,57.97,57.43,57.54,33147.0,57.91,57.97,57.43,57.54,33147.0
2020-09-24 11:30:00,57.48,57.86,57.48,57.86,25912.0,57.48,57.86,57.48,57.86,25912.0
2020-09-24 12:00:00,57.84,58.06,57.77,57.81,34257.0,57.84,58.06,57.77,57.81,34257.0
2020-09-24 12:30:00,57.82,58.04,57.58,58.04,22546.0,57.82,58.04,57.58,58.04,22546.0
2020-09-24 13:00:00,58.03,58.32,57.95,58.29,29912.0,58.03,58.32,57.95,58.29,29912.0
2020-09-24 13:30:00,58.3,58.42,58.29,58.34,35019.0,58.3,58.42,58.29,58.34,35019.0
2020-09-24 14:00:00,58.35,58.39,58.12,58.22,40850.0,58.35,58.39,58.12,58.22,40850.0
2020-09-24 14:30:00,58.24,58.4,57.73,57.75,44836.0,58.24,58.4,57.73,57.75,44836.0
2020-09-24 15:00:00,57.77,57.96,57.7,57.87,87048.0,57.77,57.96,57.7,57.87,87048.0
2020-09-24 15:30:00,57.86,58.32,57.84,58.29,214765.0,57.86,58.32,57.84,58.29,214765.0
2020-09-25 09:30:00,57.6,58.29,57.34,58.29,40315.0,57.6,58.29,57.34,58.29,40315.0
2020-09-25 10:00:00,58.28,58.76,58.11,58.63,26237.0,58.28,58.76,58.11,58.63,26237.0
2020-09-25 10:30:00,58.63,58.84,58.36,58.51,29686.0,58.63,58.84,58.36,58.51,29686.0
2020-09-25 11:00:00,58.54,58.54,58.07,58.07,33963.0,58.54,58.54,58.07,58.07,33963.0
2020-09-25 11:30:00,58.11,58.18,57.91,57.91,37489.0,58.11,58.18,57.91,57.91,37489.0
2020-09-25 12:00:00,57.96,58.2,57.85,58.05,21073.0,57.96,58.2,57.85,58.05,21073.0
2020-09-25 12:30:00,58.05,58.33,58.04,58.23,22552.0,58.05,58.33,58.04,58.23,22552.0
2020-09-25 13:00:00,58.14,58.34,58.13,58.25,18511.0,58.14,58.34,58.13,58.25,18511.0
2020-09-25 13:30:00,58.27,58.42,58.14,58.19,29030.0,58.27,58.42,58.14,58.19,29030.0
2020-09-25 14:00:00,58.22,58.31,58.17,58.21,49119.0,58.22,58.31,58.17,58.21,49119.0
2020-09-25 14:30:00,58.2,58.54,58.08,58.47,52288.0,58.2,58.54,58.08,58.47,52288.0
2020-09-25 15:00:00,58.46,58.89,58.44,58.84,161916.0,58.46,58.89,58.44,58.84,161916.0
2020-09-25 15:30:00,58.84,58.87,58.6,58.8,211296.0,58.84,58.87,58.6,58.8,211296.0
2020-09-28 09:30:00,59.84,60.41,59.39,59.93,77112.0,59.84,60.41,59.39,59.93,77112.0
2020-09-28 10:00:00,59.93,60.32,59.6,60.11,24575.0,59.93,60.32,59.6,60.11,24575.0
2020-09-28 10:30:00,60.12,60.2,59.71,59.88,22492.0,60.12,60.2,59.71,59.88,22492.0
2020-09-28 11:00:00,59.93,59.93,59.44,59.5,31304.0,59.93,59.93,59.44,59.5,31304.0
2020-09-28 11:30:00,59.55,59.75,59.47,59.53,17180.0,59.55,59.75,59.47,59.53,17180.0
2020-09-28 12:00:00,59.55,59.77,59.49,59.58,17358.0,59.55,59.77,59.49,59.58,17358.0
2020-09-28 12:30:00,59.61,59.78,59.55,59.71,12592.0,59.61,59.78,59.55,59.71,12592.0
2020-09-28 13:00:00,59.71,59.78,59.6,59.69,10754.0,59.71,59.78,59.6,59.69,10754.0
2020-09-28 13:30:00,59.74,59.84,59.67,59.82,14025.0,59.74,59.84,59.67,59.82,14025.0
2020-09-28 14:00:00,59.83,59.86,59.69,59.73,27318.0,59.83,59.86,59.69,59.73,27318.0
2020-09-28 14:30:00,59.74,59.86,59.73,59.81,20036.0,59.74,59.86,59.73,59.81,20036.0
2020-09-28 15:00:00,59.82,59.83,59.52,59.62,24072.0,59.82,59.83,59.52,59.62,24072.0
2020-09-28 15:30:00,59.62,59.68,59.48,59.65,146558.0,59.62,59.68,59.48,59.65,146558.0
2020-09-29 09:30:00,59.64,59.64,58.82,59.29,34358.0,59.64,59.64,58.82,59.29,34358.0
2020-09-29 10:00:00,59.32,59.46,58.81,58.87,33946.0,59.32,59.46,58.81,58.87,33946.0
2020-09-29 10:30:00,58.83,58.93,58.55,58.85,21698.0,58.83,58.93,58.55,58.85,21698.0
2020-09-29 11:00:00,58.87,58.87,58.66,58.71,19247.0,58.87,58.87,58.66,58.71,19247.0
2020-09-29 11:30:00,58.77,58.88,58.42,58.48,20332.0,58.77,58.88,58.42,58.48,20332.0
2020-09-29 12:00:00,58.5,58.7,58.41,58.67,23954.0,58.5,58.7,58.41,58.67,23954.0
2020-09-29 12:30:00,58.67,58.75,58.62,58.67,13874.0,58.67,58.75,58.62,58.67,13874.0
2020-09-29 13:00:00,58.67,58.84,58.54,58.66,15094.0,58.67,58.84,58.54,58.66,15094.0
2020-09-29 13:30:00,58.69,58.99,58.67,58.93,22549.0,58.69,58.99,58.67,58.93,22549.0
2020-09-29 14:00:00,58.93,58.96,58.77,58.93,19262.0,58.93,58.96,58.77,58.93,19262.0
2020-09-29 14:30:00,58.91,59.05,58.87,58.88,52912.0,58.91,59.05,58.87,58.88,52912.0
2020-09-29 15:00:00,58.9,58.93,58.68,58.71,58053.0,58.9,58.93,58.68,58.71,58053.0
2020-09-29 15:30:00,58.71,58.82,58.53,58.54,162151.0,58.71,58.82,58.53,58.54,162151.0
2020-09-30 09:30:00,58.57,59.41,58.03,58.89,25790.0,58.57,59.41,58.03,58.89,25790.0
2020-09-30 10:00:00,58.87,59.11,58.78,58.97,22278.0,58.87,59.11,58.78,58.97,22278.0
2020-09-30 10:30:00,59.01,59.17,58.94,59.01,28993.0,59.01,59.17,58.94,59.01,28993.0
2020-09-30 11:00:00,59.01,59.1,58.84,59.07,27865.0,59.01,59.1,58.84,59.07,27865.0
2020-09-30 11:30:00,59.05,59.07,58.84,58.93,18693.0,59.05,59.07,58.84,58.93,18693.0
2020-09-30 12:00:00,58.98,59.18,58.91,59.1,42706.0,58.98,59.18,58.91,59.1,42706.0
2020-09-30 12:30:00,59.11,59.49,59.09,59.47,41715.0,59.11,59.49,59.09,59.47,41715.0
2020-09-30 13:00:00,59.5,59.5,59.32,59.43,15922.0,59.5,59.5,59.32,59.43,15922.0
2020-09-30 13:30:00,59.43,59.55,59.24,59.26,25297.0,59.43,59.55,59.24,59.26,25297.0
2020-09-30 14:00:00,59.28,59.3,58.74,59.0,59835.0,59.28,59.3,58.74,59.0,59835.0
2020-09-30 14:30:00,59.0,59.0,58.51,58.82,43604.0,59.0,59.0,58.51,58.82,43604.0
2020-09-30 15:00:00,58.83,58.96,58.42,58.68,32531.0,58.83,58.96,58.42,58.68,32531.0
2020-09-30 15:30:00,58.65,58.93,58.58,58.78,206788.0,58.65,58.93,58.58,58.78,206788.0
2020-10-01 09:30:00,59.13,59.67,58.58,58.61,85991.0,59.13,59.67,58.58,58.61,85991.0
2020-10-01 10:00:00,58.62,58.64,58.11,58.3,53099.0,58.62,58.64,58.11,58.3,53099.0
2020-10-01 10:30:00,58.29,58.61,58.08,58.14,18307.0,58.29,58.61,58.08,58.14,18307.0
2020-10-01 11:00:00,58.24,58.24,57.93,58.11,19503.0,58.24,58.24,57.93,58.11,19503.0
2020-10-01 11:30:00,58.11,58.23,57.96,58.19,17630.0,58.11,58.23,57.96,58.19,17630.0
2020-10-01 12:00:00,58.16,58.27,58.01,58.17,20096.0,58.16,58.27,58.01,58.17,20096.0
2020-10-01 12:30:00,58.17,58.26,58.04,58.09,17647.0,58.17,58.26,58.04,58.09,17647.0
2020-10-01 13:00:00,58.12,58.26,58.03,58.03,19782.0,58.12,58.26,58.03,58.03,19782.0
2020-10-01 13:30:00,58.05,58.08,57.75,57.84,28350.0,58.05,58.08,57.75,57.84,28350.0
2020-10-01 14:00:00,57.86,57.98,57.53,57.89,28741.0,57.86,57.98,57.53,57.89,28741.0
2020-10-01 14:30:00,57.9,58.02,57.81,57.95,44336.0,57.9,58.02,57.81,57.95,44336.0
2020-10-01 15:00:00,57.97,58.13,57.68,57.71,28700.0,57.97,58.13,57.68,57.71,28700.0
2020-10-01 15:30:00,57.73,57.95,57.52,57.91,151089.0,57.73,57.95,57.52,57.91,151089.0
2020-10-02 09:30:00,56.97,57.37,56.75,57.09,57003.0,56.97,57.37,56.75,57.09,57003.0
2020-10-02 10:00:00,57.14,57.57,57.0,57.17,73235.0,57.14,57.57,57.0,57.17,73235.0
2020-10-02 10:30:00,57.1,57.45,56.9,57.36,51238.0,57.1,57.45,56.9,57.36,51238.0
2020-10-02 11:00:00,57.34,57.6,57.27,57.56,47189.0,57.34,57.6,57.27,57.56,47189.0
2020-10-02 11:30:00,57.59,57.62,57.22,57.22,22289.0,57.59,57.62,57.22,57.22,22289.0
2020-10-02 12:00:00,57.19,57.85,57.16,57.8,53132.0,57.19,57.85,57.16,57.8,53132.0
2020-10-02 12:30:00,57.8,57.99,57.76,57.89,33058.0,57.8,57.99,57.76,57.89,33058.0
2020-10-02 13:00:00,57.92,58.03,57.82,57.98,38307.0,57.92,58.03,57.82,57.98,38307.0
2020-10-02 13:30:00,58.0,58.02,57.3,57.54,29310.0,58.0,58.02,57.3,57.54,29310.0
2020-10-02 14:00:00,57.58,57.9,57.49,57.77,41329.0,57.58,57.9,57.49,57.77,41329.0
2020-10-02 14:30:00,57.77,58.1,57.72,57.95,122717.0,57.77,58.1,57.72,57.95,122717.0
2020-10-02 15:00:00,57.96,58.1,57.78,58.04,176695.0,57.96,58.1,57.78,58.04,176695.0
2020-10-02 15:30:00,58.03,58.15,57.9,57.95,163211.0,58.03,58.15,57.9,57.95,163211.0
2020-10-05 09:30:00,58.67,59.65,58.21,59.07,35391.0,58.67,59.65,58.21,59.07,35391.0
2020-10-05 10:00:00,59.11,59.11,58.73,58.73,13007.0,59.11,59.11,58.73,58.73,13007.0
2020-10-05 10:30:00,58.81,59.15,58.76,59.02,18047.0,58.81,59.15,58.76,59.02,18047.0
2020-10-05 11:00:00,59.02,59.61,58.96,59.51,31978.0,59.02,59.61,58.96,59.51,31978.0
2020-10-05 11:30:00,59.51,59.59,59.25,59.5,37802.0,59.51,59.59,59.25,59.5,37802.0
2020-10-05 12:00:00,59.5,59.96,59.37,59.89,37495.0,59.5,59.96,59.37,59.89,37495.0
2020-10-05 12:30:00,59.91,60.06,59.9,60.03,24368.0,59.91,60.06,59.9,60.03,24368.0
2020-10-05 13:00:00,60.07,60.12,59.98,60.05,34270.0,60.07,60.12,59.98,60.05,34270.0
2020-10-05 13:30:00,60.07,60.16,59.93,59.93,36472.0,60.07,60.16,59.93,59.93,36472.0
2020-10-05 14:00:00,59.94,60.12,59.81,60.09,81938.0,59.94,60.12,59.81,60.09,81938.0
2020-10-05 14:30:00,60.1,60.47,60.1,60.46,32511.0,60.1,60.47,60.1,60.46,32511.0
2020-10-05 15:00:00,60.47,60.51,60.36,60.44,39277.0,60.47,60.51,60.36,60.44,39277.0
2020-10-05 15:30:00,60.47,60.64,60.39,60.49,145337.0,60.47,60.64,60.39,60.49,145337.0
2020-10-06 09:30:00,60.62,60.62,59.71,59.81,57258.0,60.62,60.62,59.71,59.81,57258.0
2020-10-06 10:00:00,59.9,60.09,59.62,60.04,34511.0,59.9,60.09,59.62,60.04,34511.0
2020-10-06 10:30:00,60.07,60.19,59.93,60.17,28122.0,60.07,60.19,59.93,60.17,28122.0
2020-10-06 11:00:00,60.17,60.21,60.04,60.1,34166.0,60.17,60.21,60.04,60.1,34166.0
2020-10-06 11:30:00,60.09,60.29,60.06,60.14,22123.0,60.09,60.29,60.06,60.14,22123.0
2020-10-06 12:00:00,60.17,60.36,60.12,60.32,93144.0,60.17,60.36,60.12,60.32,93144.0
2020-10-06 12:30:00,60.34,60.59,60.31,60.43,27828.0,60.34,60.59,60.31,60.43,27828.0
2020-10-06 13:00:00,60.43,60.58,60.35,60.5,22856.0,60.43,60.58,60.35,60.5,22856.0
2020-10-06 13:30:00,60.51,60.61,60.42,60.47,12275.0,60.51,60.61,60.42,60.47,12275.0
2020-10-06 14:00:00,60.5,60.52,60.36,60.37,30777.0,60.5,60.52,60.36,60.37,30777.0
2020-10-06 14:30:00,60.37,60.56,59.32,59.63,35802.0,60.37,60.56,59.32,59.63,35802.0
2020-10-06 15:00:00,59.63,59.63,59.04,59.23,35280.0,59.63,59.63,59.04,59.23,35280.0
2020-10-06 15:30:00,59.25,59.36,58.56,58.79,105824.0,59.25,59.36,58.56,58.79,105824.0
2020-10-07 09:30:00,59.16,60.24,59.05,59.19,28879.0,59.16,60.24,59.05,59.19,28879.0
2020-10-07 10:00:00,59.15,59.23,58.89,59.2,39176.0,59.15,59.23,58.89,59.2,39176.0
2020-10-07 10:30:00,59.2,59.25,58.99,59.16,30980.0,59.2,59.25,58.99,59.16,30980.0
2020-10-07 11:00:00,59.16,59.22,59.08,59.17,24080.0,59.16,59.22,59.08,59.17,24080.0
2020-10-07 11:30:00,59.2,59.32,59.14,59.2,20283.0,59.2,59.32,59.14,59.2,20283.0
2020-10-07 12:00:00,59.22,59.39,59.16,59.22,20711.0,59.22,59.39,59.16,59.22,20711.0
2020-10-07 12:30:00,59.24,59.31,59.14,59.14,21052.0,59.24,59.31,59.14,59.14,21052.0
2020-10-07 13:00:00,59.17,59.17,59.03,59.08,9394.0,59.17,59.17,59.03,59.08,9394.0
2020-10-07 13:30:00,59.12,59.25,59.05,59.2,35128.0,59.12,59.25,59.05,59.2,35128.0
2020-10-07 14:00:00,59.23,59.51,59.23,59.42,28237.0,59.23,59.51,59.23,59.42,28237.0
2020-10-07 14:30:00,59.42,59.45,59.35,59.4,17353.0,59.42,59.45,59.35,59.4,17353.0
2020-10-07 15:00:00,59.37,59.51,59.37,59.51,14135.0,59.37,59.51,59.37,59.51,14135.0
2020-10-07 15:30:00,59.51,59.58,59.42,59.42,137064.0,59.51,59.58,59.42,59.42,137064.0
2020-10-08 09:30:00,59.99,60.13,59.56,59.81,33191.0,59.99,60.13,59.56,59.81,33191.0
2020-10-08 10:00:00,59.86,60.01,59.74,59.98,19218.0,59.86,60.01,59.74,59.98,19218.0
2020-10-08 10:30:00,59.95,60.29,59.95,60.17,27414.0,59.95,60.29,59.95,60.17,27414.0
2020-10-08 11:00:00,60.23,60.52,60.16,60.42,52493.0,60.23,60.52,60.16,60.42,52493.0
2020-10-08 11:30:00,60.44,60.63,60.35,60.55,25836.0,60.44,60.63,60.35,60.55,25836.0
2020-10-08 12:00:00,60.58,60.94,60.55,60.88,51575.0,60.58,60.94,60.55,60.88,51575.0
2020-10-08 12:30:00,60.9,61.18,60.9,61.02,21795.0,60.9,61.18,60.9,61.02,21795.0
2020-10-08 13:00:00,61.03,61.03,60.9,60.97,12951.0,61.03,61.03,60.9,60.97,12951.0
2020-10-08 13:30:00,60.94,60.95,60.76,60.78,10684.0,60.94,60.95,60.76,60.78,10684.0
2020-10-08 14:00:00,60.74,61.06,60.74,60.99,19542.0,60.74,61.06,60.74,60.99,19542.0
2020-10-08 14:30:00,61.0,61.15,60.98,61.05,20298.0,61.0,61.15,60.98,61.05,20298.0
2020-10-08 15:00:00,61.08,61.32,60.98,61.3,46356.0,61.08,61.32,60.98,61.3,46356.0
2020-10-08 15:30:00,61.3,61.31,60.97,61.09,133477.0,61.3,61.31,60.97,61.09,133477.0
2020-10-09 09:30:00,61.63,61.82,60.89,60.9,22955.0,61.63,61.82,60.89,60.9,22955.0
2020-10-09 10:00:00,60.79,60.81,60.43,60.51,15034.0,60.79,60.81,60.43,60.51,15034.0
2020-10-09 10:30:00,60.5,60.74,60.28,60.48,16821.0,60.5,60.74,60.28,60.48,16821.0
2020-10-09 11:00:00,60.48,60.65,60.47,60.57,9689.0,60.48,60.65,60.47,60.57,9689.0
2020-10-09 11:30:00,60.53,61.05,60.49,60.93,14259.0,60.53,61.05,60.49,60.93,14259.0
2020-10-09 12:00:00,60.94,60.99,60.63,60.7,22211.0,60.94,60.99,60.63,60.7,22211.0
2020-10-09 12:30:00,60.76,60.81,60.67,60.77,14297.0,60.76,60.81,60.67,60.77,14297.0
2020-10-09 13:00:00,60.76,60.76,60.61,60.7,13905.0,60.76,60.76,60.61,60.7,13905.0
2020-10-09 13:30:00,60.71,60.78,60.6,60.69,16140.0,60.71,60.78,60.6,60.69,16140.0
2020-10-09 14:00:00,60.71,60.72,60.59,60.62,13008.0,60.71,60.72,60.59,60.62,13008.0
2020-10-09 14:30:00,60.64,60.68,60.48,60.53,12500.0,60.64,60.68,60.48,60.53,12500.0
2020-10-09 15:00:00,60.58,60.78,60.57,60.74,25719.0,60.58,60.78,60.57,60.74,25719.0
2020-10-09 15:30:00,60.69,60.7,60.4,60.46,50569.0,60.69,60.7,60.4,60.46,50569.0
2020-10-12 09:30:00,60.55,60.56,59.72,60.03,25523.0,60.55,60.56,59.72,60.03,25523.0
2020-10-12 10:00:00,60.0,60.21,59.87,59.98,9290.0,60.0,60.21,59.87,59.98,9290.0
2020-10-12 10:30:00,59.94,60.14,59.83,60.04,15667.0,59.94,60.14,59.83,60.04,15667.0
2020-10-12 11:00:00,60.09,60.45,60.08,60.42,18362.0,60.09,60.45,60.08,60.42,18362.0
2020-10-12 11:30:00,60.34,60.43,60.32,60.35,9412.0,60.34,60.43,60.32,60.35,9412.0
2020-10-12 12:00:00,60.35,60.46,60.33,60.46,12423.0,60.35,60.46,60.33,60.46,12423.0
2020-10-12 12:30:00,60.42,60.47,60.16,60.17,14346.0,60.42,60.47,60.16,60.17,14346.0
2020-10-12 13:00:00,60.19,60.22,60.05,60.17,13961.0,60.19,60.22,60.05,60.17,13961.0
2020-10-12 13:30:00,60.16,60.23,59.98,60.08,20078.0,60.16,60.23,59.98,60.08,20078.0
2020-10-12 14:00:00,60.1,60.11,59.99,60.08,24098.0,60.1,60.11,59.99,60.08,24098.0
2020-10-12 14:30:00,60.09,60.2,59.83,59.95,30089.0,60.09,60.2,59.83,59.95,30089.0
2020-10-12 15:00:00,59.96,60.11,59.9,60.09,22908.0,59.96,60.11,59.9,60.09,22908.0
2020-10-12 15:30:00,60.07,60.09,59.76,59.87,74362.0,60.07,60.09,59.76,59.87,74362.0
2020-10-13 09:30:00,59.33,59.71,59.16,59.22,26479.0,59.33,59.71,59.16,59.22,26479.0
2020-10-13 10:00:00,59.27,59.62,59.1,59.49,18284.0,59.27,59.62,59.1,59.49,18284.0
2020-10-13 10:30:00,59.44,59.56,59.33,59.44,29330.0,59.44,59.56,59.33,59.44,29330.0
2020-10-13 11:00:00,59.47,59.5,59.26,59.34,24433.0,59.47,59.5,59.26,59.34,24433.0
2020-10-13 11:30:00,59.37,59.66,59.34,59.62,13082.0,59.37,59.66,59.34,59.62,13082.0
2020-10-13 12:00:00,59.62,59.7,59.53,59.54,8555.0,59.62,59.7,59.53,59.54,8555.0
2020-10-13 12:30:00,59.58,59.66,59.41,59.66,6498.0,59.58,59.66,59.41,59.66,6498.0
2020-10-13 13:00:00,59.64,59.76,59.59,59.67,19759.0,59.64,59.76,59.59,59.67,19759.0
2020-10-13 13:30:00,59.65,60.1,59.64,59.85,27718.0,59.65,60.1,59.64,59.85,27718.0
2020-10-13 14:00:00,59.86,59.97,59.69,59.69,15750.0,59.86,59.97,59.69,59.69,15750.0
2020-10-13 14:30:00,59.69,59.78,59.59,59.67,13334.0,59.69,59.78,59.59,59.67,13334.0
2020-10-13 15:00:00,59.67,59.83,59.6,59.81,14753.0,59.67,59.83,59.6,59.81,14753.0
2020-10-13 15:30:00,59.78,59.84,59.63,59.66,92970.0,59.78,59.84,59.63,59.66,92970.0
2020-10-14 09:30:00,59.61,60.84,59.61,60.65,16893.0,59.61,60.84,59.61,60.65,16893.0
2020-10-14 10:00:00,60.53,60.7,60.41,60.46,51686.0,60.53,60.7,60.41,60.46,51686.0
2020-10-14 10:30:00,60.46,60.79,60.32,60.61,34810.0,60.46,60.79,60.32,60.61,34810.0
2020-10-14 11:00:00,60.6,61.01,60.51,60.97,40038.0,60.6,61.01,60.51,60.97,40038.0
2020-10-14 11:30:00,61.0,61.14,60.82,60.84,19293.0,61.0,61.14,60.82,60.84,19293.0
2020-10-14 12:00:00,60.88,60.96,60.71,60.84,27597.0,60.88,60.96,60.71,60.84,27597.0
2020-10-14 12:30:00,60.84,61.01,60.74,61.01,23393.0,60.84,61.01,60.74,61.01,23393.0
2020-10-14 13:00:00,60.98,61.05,60.89,60.93,26212.0,60.98,61.05,60.89,60.93,26212.0
2020-10-14 13:30:00,60.93,61.07,60.84,60.93,20254.0,60.93,61.07,60.84,60.93,20254.0
2020-10-14 14:00:00,60.94,60.97,60.61,60.62,10225.0,60.94,60.97,60.61,60.62,10225.0
2020-10-14 14:30:00,60.64,60.65,60.48,60.6,21719.0,60.64,60.65,60.48,60.6,21719.0
2020-10-14 15:00:00,60.62,60.83,60.61,60.73,20364.0,60.62,60.83,60.61,60.73,20364.0
2020-10-14 15:30:00,60.74,61.05,60.69,60.89,145211.0,60.74,61.05,60.69,60.89,145211.0
2020-10-15 09:30:00,60.12,60.35,59.85,60.21,35923.0,60.12,60.35,59.85,60.21,35923.0
2020-10-15 10:00:00,60.28,60.51,59.92,60.51,9600.0,60.28,60.51,59.92,60.51,9600.0
2020-10-15 10:30:00,60.46,60.63,60.36,60.44,8619.0,60.46,60.63,60.36,60.44,8619.0
2020-10-15 11:00:00,60.48,60.8,60.46,60.6,45718.0,60.48,60.8,60.46,60.6,45718.0
2020-10-15 11:30:00,60.62,60.87,60.62,60.75,7176.0,60.62,60.87,60.62,60.75,7176.0
2020-10-15 12:00:00,60.73,60.73,60.43,60.46,5983.0,60.73,60.73,60.43,60.46,5983.0
2020-10-15 12:30:00,60.5,60.73,60.43,60.73,8386.0,60.5,60.73,60.43,60.73,8386.0
2020-10-15 13:00:00,60.77,60.91,60.64,60.89,6724.0,60.77,60.91,60.64,60.89,6724.0
2020-10-15 13:30:00,60.9,61.05,60.82,60.95,13903.0,60.9,61.05,60.82,60.95,13903.0
2020-10-15 14:00:00,60.99,61.12,60.97,61.09,16531.0,60.99,61.12,60.97,61.09,16531.0
2020-10-15 14:30:00,61.06,61.17,61.02,61.17,11621.0,61.06,61.17,61.02,61.17,11621.0
2020-10-15 15:00:00,61.17,61.38,61.13,61.36,32125.0,61.17,61.38,61.13,61.36,32125.0
2020-10-15 15:30:00,61.35,61.48,61.13,61.38,71160.0,61.35,61.48,61.13,61.38,71160.0
2020-10-16 09:30:00,61.47,62.18,61.14,61.98,65978.0,61.47,62.18,61.14,61.98,65978.0
2020-10-16 10:00:00,61.96,62.38,61.91,62.33,20109.0,61.96,62.38,61.91,62.33,20109.0
2020-10-16 10:30:00,62.34,62.47,62.14,62.38,35209.0,62.34,62.47,62.14,62.38,35209.0
2020-10-16 11:00:00,62.41,62.74,62.33,62.74,29126.0,62.41,62.74,62.33,62.74,29126.0
2020-10-16 11:30:00,62.71,62.71,62.25,62.34,33389.0,62.71,62.71,62.25,62.34,33389.0
2020-10-16 12:00:00,62.33,62.33,61.87,62.04,45964.0,62.33,62.33,61.87,62.04,45964.0
2020-10-16 12:30:00,62.06,62.06,61.76,61.97,16681.0,62.06,62.06,61.76,61.97,16681.0
2020-10-16 13:00:00,61.98,62.19,61.89,62.19,13772.0,61.98,62.19,61.89,62.19,13772.0
2020-10-16 13:30:00,62.22,62.35,62.15,62.22,26981.0,62.22,62.35,62.15,62.22,26981.0
2020-10-16 14:00:00,62.22,62.54,62.21,62.54,24842.0,62.22,62.54,62.21,62.54,24842.0
2020-10-16 14:30:00,62.52,62.55,62.38,62.44,22406.0,62.52,62.55,62.38,62.44,22406.0
2020-10-16 15:00:00,62.42,62.54,62.33,62.5,31506.0,62.42,62.54,62.33,62.5,31506.0
2020-10-16 15:30:00,62.52,62.52,62.31,62.31,134967.0,62.52,62.52,62.31,62.31,134967.0
2020-10-19 09:30:00,62.3,62.68,61.94,62.55,16006.0,62.3,62.68,61.94,62.55,16006.0
2020-10-19 10:00:00,62.51,62.85,62.22,62.85,16735.0,62.51,62.85,62.22,62.85,16735.0
2020-10-19 10:30:00,62.79,62.99,62.52,62.74,26078.0,62.79,62.99,62.52,62.74,26078.0
2020-10-19 11:00:00,62.72,62.84,62.17,62.25,30040.0,62.72,62.84,62.17,62.25,30040.0
2020-10-19 11:30:00,62.32,62.62,62.26,62.62,16975.0,62.32,62.62,62.26,62.62,16975.0
2020-10-19 12:00:00,62.63,62.83,62.61,62.66,25768.0,62.63,62.83,62.61,62.66,25768.0
2020-10-19 12:30:00,62.65,62.97,62.58,62.91,21379.0,62.65,62.97,62.58,62.91,21379.0
2020-10-19 13:00:00,62.9,63.14,62.79,62.82,41888.0,62.9,63.14,62.79,62.82,41888.0
2020-10-19 13:30:00,62.83,62.83,62.64,62.67,26432.0,62.83,62.83,62.64,62.67,26432.0
2020-10-19 14:00:00,62.66,62.66,62.4,62.52,18101.0,62.66,62.66,62.4,62.52,18101.0
2020-10-19 14:30:00,62.48,62.49,61.8,61.82,54285.0,62.48,62.49,61.8,61.82,54285.0
2020-10-19 15:00:00,61.86,61.97,61.68,61.91,48522.0,61.86,61.97,61.68,61.91,48522.0
2020-10-19 15:30:00,61.91,62.07,61.74,61.87,127825.0,61.91,62.07,61.74,61.87,127825.0
2020-10-20 09:30:00,62.36,62.86,62.1,62.55,46404.0,62.36,62.86,62.1,62.55,46404.0
2020-10-20 10:00:00,62.59,62.71,62.28,62.69,59548.0,62.59,62.71,62.28,62.69,59548.0
2020-10-20 10:30:00,62.68,63.21,62.63,62.92,40163.0,62.68,63.21,62.63,62.92,40163.0
2020-10-20 11:00:00,62.92,63.14,62.75,63.1,65259.0,62.92,63.14,62.75,63.1,65259.0
2020-10-20 11:30:00,63.07,63.07,62.92,62.98,20635.0,63.07,63.07,62.92,62.98,20635.0
2020-10-20 12:00:00,62.97,63.15,62.94,63.0,15815.0,62.97,63.15,62.94,63.0,15815.0
2020-10-20 12:30:00,62.97,63.28,62.89,62.97,31126.0,62.97,63.28,62.89,62.97,31126.0
2020-10-20 13:00:00,63.0,63.13,62.96,63.12,42929.0,63.0,63.13,62.96,63.12,42929.0
2020-10-20 13:30:00,63.11,63.14,62.92,62.95,27443.0,63.11,63.14,62.92,62.95,27443.0
2020-10-20 14:00:00,62.9,62.93,62.78,62.88,37810.0,62.9,62.93,62.78,62.88,37810.0
2020-10-20 14:30:00,62.92,63.01,62.68,62.71,22026.0,62.92,63.01,62.68,62.71,22026.0
2020-10-20 15:00:00,62.72,62.77,62.55,62.68,77519.0,62.72,62.77,62.55,62.68,77519.0
2020-10-20 15:30:00,62.65,62.77,62.4,62.55,190491.0,62.65,62.77,62.4,62.55,190491.0
2020-10-21 09:30:00,62.27,63.67,62.13,63.67,58533.0,62.27,63.67,62.13,63.67,58533.0
2020-10-21 10:00:00,63.58,63.85,63.28,63.28,55726.0,63.58,63.85,63.28,63.28,55726.0
2020-10-21 10:30:00,63.32,63.58,63.23,63.36,20837.0,63.32,63.58,63.23,63.36,20837.0
2020-10-21 11:00:00,63.34,63.49,63.1,63.28,32143.0,63.34,63.49,63.1,63.28,32143.0
2020-10-21 11:30:00,63.31,63.65,63.3,63.46,10217.0,63.31,63.65,63.3,63.46,10217.0
2020-10-21 12:00:00,63.38,63.92,63.37,63.87,16030.0,63.38,63.92,63.37,63.87,16030.0
2020-10-21 12:30:00,63.85,63.85,63.56,63.65,31800.0,63.85,63.85,63.56,63.65,31800.0
2020-10-21 13:00:00,63.63,63.9,63.52,63.73,82899.0,63.63,63.9,63.52,63.73,82899.0
2020-10-21 13:30:00,63.69,64.1,63.69,64.06,13474.0,63.69,64.1,63.69,64.06,13474.0
2020-10-21 14:00:00,64.04,64.38,64.04,64.38,22060.0,64.04,64.38,64.04,64.38,22060.0
2020-10-21 14:30:00,64.39,64.48,64.25,64.46,24873.0,64.39,64.48,64.25,64.46,24873.0
2020-10-21 15:00:00,64.44,64.44,64.13,64.33,37333.0,64.44,64.44,64.13,64.33,37333.0
2020-10-21 15:30:00,64.33,64.33,63.6,63.61,133784.0,64.33,64.33,63.6,63.61,133784.0
2020-10-22 09:30:00,64.25,66.42,63.84,65.67,109744.0,64.25,66.42,63.84,65.67,109744.0
2020-10-22 10:00:00,65.66,66.14,65.17,65.25,113736.0,65.66,66.14,65.17,65.25,113736.0
2020-10-22 10:30:00,65.19,65.26,64.42,65.03,97642.0,65.19,65.26,64.42,65.03,97642.0
2020-10-22 11:00:00,65.06,65.6,65.05,65.28,50200.0,65.06,65.6,65.05,65.28,50200.0
2020-10-22 11:30:00,65.25,65.44,65.06,65.18,68623.0,65.25,65.44,65.06,65.18,68623.0
2020-10-22 12:00:00,65.18,65.46,65.1,65.4,28852.0,65.18,65.46,65.1,65.4,28852.0
2020-10-22 12:30:00,65.39,65.93,65.3,65.93,43445.0,65.39,65.93,65.3,65.93,43445.0
2020-10-22 13:00:00,65.89,66.28,65.81,66.19,44069.0,65.89,66.28,65.81,66.19,44069.0
2020-10-22 13:30:00,66.2,66.37,66.02,66.29,46633.0,66.2,66.37,66.02,66.29,46633.0
2020-10-22 14:00:00,66.31,66.33,66.04,66.08,79293.0,66.31,66.33,66.04,66.08,79293.0
2020-10-22 14:30:00,66.08,66.29,66.06,66.17,23248.0,66.08,66.29,66.06,66.17,23248.0
2020-10-22 15:00:00,66.2,66.72,66.16,66.52,57159.0,66.2,66.72,66.16,66.52,57159.0
2020-10-22 15:30:00,66.55,66.75,66.4,66.62,147297.0,66.55,66.75,66.4,66.62,147297.0
2020-10-23 09:30:00,66.73,67.59,66.47,67.59,48362.0,66.73,67.59,66.47,67.59,48362.0
2020-10-23 10:00:00,67.5,67.59,67.25,67.43,46526.0,67.5,67.59,67.25,67.43,46526.0
2020-10-23 10:30:00,67.42,67.52,67.38,67.47,23314.0,67.42,67.52,67.38,67.47,23314.0
2020-10-23 11:00:00,67.47,68.19,67.47,67.77,159407.0,67.47,68.19,67.47,67.77,159407.0
2020-10-23 11:30:00,67.77,67.84,67.59,67.75,45085.0,67.77,67.84,67.59,67.75,45085.0
2020-10-23 12:00:00,67.74,67.76,67.21,67.29,25895.0,67.74,67.76,67.21,67.29,25895.0
2020-10-23 12:30:00,67.28,67.39,67.21,67.25,22706.0,67.28,67.39,67.21,67.25,22706.0
2020-10-23 13:00:00,67.25,67.42,67.24,67.32,17198.0,67.25,67.42,67.24,67.32,17198.0
2020-10-23 13:30:00,67.33,67.48,67.31,67.48,21963.0,67.33,67.48,67.31,67.48,21963.0
2020-10-23 14:00:00,67.47,67.48,67.19,67.36,18002.0,67.47,67.48,67.19,67.36,18002.0
2020-10-23 14:30:00,67.4,67.48,67.33,67.46,22952.0,67.4,67.48,67.33,67.46,22952.0
2020-10-23 15:00:00,67.47,67.81,67.43,67.77,32203.0,67.47,67.81,67.43,67.77,32203.0
2020-10-23 15:30:00,67.77,67.88,67.63,67.78,121455.0,67.77,67.88,67.63,67.78,121455.0
2020-10-26 09:30:00,67.07,67.36,66.14,67.22,44924.0,67.07,67.36,66.14,67.22,44924.0
2020-10-26 10:00:00,67.14,67.71,67.02,67.47,48039.0,67.14,67.71,67.02,67.47,48039.0
2020-10-26 10:30:00,67.43,67.59,66.83,66.96,137467.0,67.43,67.59,66.83,66.96,137467.0
2020-10-26 11:00:00,66.92,67.22,66.47,66.73,125535.0,66.92,67.22,66.47,66.73,125535.0
2020-10-26 11:30:00,66.81,67.03,66.65,66.87,42830.0,66.81,67.03,66.65,66.87,42830.0
2020-10-26 12:00:00,66.83,66.94,66.62,66.87,31754.0,66.83,66.94,66.62,66.87,31754.0
2020-10-26 12:30:00,66.85,66.85,66.64,66.73,23667.0,66.85,66.85,66.64,66.73,23667.0
2020-10-26 13:00:00,66.75,66.94,66.62,66.68,31464.0,66.75,66.94,66.62,66.68,31464.0
2020-10-26 13:30:00,66.67,66.97,66.59,66.97,29451.0,66.67,66.97,66.59,66.97,29451.0
2020-10-26 14:00:00,66.95,67.52,66.95,67.44,28167.0,66.95,67.52,66.95,67.44,28167.0
2020-10-26 14:30:00,67.5,67.5,66.97,66.97,24547.0,67.5,67.5,66.97,66.97,24547.0
2020-10-26 15:00:00,67.01,67.06,66.85,66.96,42911.0,67.01,67.06,66.85,66.96,42911.0
2020-10-26 15:30:00,66.96,67.0,66.53,66.87,183428.0,66.96,67.0,66.53,66.87,183428.0
2020-10-27 09:30:00,66.27,67.58,66.25,67.4,40829.0,66.27,67.58,66.25,67.4,40829.0
2020-10-27 10:00:00,67.43,67.58,66.81,66.95,57500.0,67.43,67.58,66.81,66.95,57500.0
2020-10-27 10:30:00,67.0,67.23,66.8,66.86,52018.0,67.0,67.23,66.8,66.86,52018.0
2020-10-27 11:00:00,66.84,66.97,66.65,66.7,65051.0,66.84,66.97,66.65,66.7,65051.0
2020-10-27 11:30:00,66.7,66.72,66.5,66.67,38976.0,66.7,66.72,66.5,66.67,38976.0
2020-10-27 12:00:00,66.68,66.72,66.45,66.53,80193.0,66.68,66.72,66.45,66.53,80193.0
2020-10-27 12:30:00,66.51,66.51,66.21,66.29,25536.0,66.51,66.51,66.21,66.29,25536.0
2020-10-27 13:00:00,66.32,66.52,66.28,66.51,40477.0,66.32,66.52,66.28,66.51,40477.0
2020-10-27 13:30:00,66.52,66.79,66.44,66.74,62092.0,66.52,66.79,66.44,66.74,62092.0
2020-10-27 14:00:00,66.73,66.95,66.66,66.78,65003.0,66.73,66.95,66.66,66.78,65003.0
2020-10-27 14:30:00,66.76,66.8,66.52,66.67,310837.0,66.76,66.8,66.52,66.67,310837.0
2020-10-27 15:00:00,66.66,66.76,66.09,66.11,54175.0,66.66,66.76,66.09,66.11,54175.0
2020-10-27 15:30:00,66.09,66.13,65.58,65.64,160690.0,66.09,66.13,65.58,65.64,160690.0
2020-10-28 09:30:00,64.92,65.54,64.19,64.56,45374.0,64.92,65.54,64.19,64.56,45374.0
2020-10-28 10:00:00,64.53,64.59,63.56,63.65,38330.0,64.53,64.59,63.56,63.65,38330.0
2020-10-28 10:30:00,63.67,63.96,63.14,63.23,60248.0,63.67,63.96,63.14,63.23,60248.0
2020-10-28 11:00:00,63.25,63.38,62.93,63.3,35229.0,63.25,63.38,62.93,63.3,35229.0
2020-10-28 11:30:00,63.35,63.5,63.11,63.47,28658.0,63.35,63.5,63.11,63.47,28658.0
2020-10-28 12:00:00,63.47,63.87,63.4,63.53,44294.0,63.47,63.87,63.4,63.53,44294.0
2020-10-28 12:30:00,63.53,63.54,62.96,63.11,14399.0,63.53,63.54,62.96,63.11,14399.0
2020-10-28 13:00:00,63.09,63.24,63.01,63.21,17881.0,63.09,63.24,63.01,63.21,17881.0
2020-10-28 13:30:00,63.22,63.41,63.07,63.13,14954.0,63.22,63.41,63.07,63.13,14954.0
2020-10-28 14:00:00,63.09,63.09,62.7,62.95,44709.0,63.09,63.09,62.7,62.95,44709.0
2020-10-28 14:30:00,62.92,62.98,62.57,62.83,26571.0,62.92,62.98,62.57,62.83,26571.0
2020-10-28 15:00:00,62.87,62.87,62.44,62.74,43745.0,62.87,62.87,62.44,62.74,43745.0
2020-10-28 15:30:00,62.76,62.91,61.97,62.06,178385.0,62.76,62.91,61.97,62.06,178385.0
2020-10-29 09:30:00,61.66,62.2,60.84,61.35,44228.0,61.66,62.2,60.84,61.35,44228.0
2020-10-29 10:00:00,61.23,61.62,60.89,61.23,27532.0,61.23,61.62,60.89,61.23,27532.0
2020-10-29 10:30:00,61.32,61.58,61.19,61.41,25841.0,61.32,61.58,61.19,61.41,25841.0
2020-10-29 11:00:00,61.41,61.41,60.92,61.0,34504.0,61.41,61.41,60.92,61.0,34504.0
2020-10-29 11:30:00,60.99,61.32,60.71,61.25,54659.0,60.99,61.32,60.71,61.25,54659.0
2020-10-29 12:00:00,61.24,61.91,61.22,61.65,50196.0,61.24,61.91,61.22,61.65,50196.0
2020-10-29 12:30:00,61.67,62.31,61.65,62.12,167128.0,61.67,62.31,61.65,62.12,167128.0
2020-10-29 13:00:00,62.12,62.73,62.1,62.73,64749.0,62.12,62.73,62.1,62.73,64749.0
2020-10-29 13:30:00,62.72,63.27,62.72,63.21,36968.0,62.72,63.27,62.72,63.21,36968.0
2020-10-29 14:00:00,63.21,63.78,63.2,63.7,85292.0,63.21,63.78,63.2,63.7,85292.0
2020-10-29 14:30:00,63.69,63.8,63.44,63.6,29465.0,63.69,63.8,63.44,63.6,29465.0
2020-10-29 15:00:00,63.6,63.63,63.04,63.24,43523.0,63.6,63.63,63.04,63.24,43523.0
2020-10-29 15:30:00,63.26,63.47,62.9,62.97,186572.0,63.26,63.47,62.9,62.97,186572.0
2020-10-30 09:30:00,63.03,64.73,63.01,63.44,62681.0,63.03,64.73,63.01,63.44,62681.0
2020-10-30 10:00:00,63.46,63.9,63.09,63.13,139127.0,63.46,63.9,63.09,63.13,139127.0
2020-10-30 10:30:00,63.12,63.16,62.51,62.66,56983.0,63.12,63.16,62.51,62.66,56983.0
2020-10-30 11:00:00,62.67,63.18,62.66,62.69,57234.0,62.67,63.18,62.66,62.69,57234.0
2020-10-30 11:30:00,62.69,63.44,62.52,63.26,129850.0,62.69,63.44,62.52,63.26,129850.0
2020-10-30 12:00:00,63.22,64.27,63.12,64.22,91952.0,63.22,64.27,63.12,64.22,91952.0
2020-10-30 12:30:00,64.11,64.16,63.7,63.78,52058.0,64.11,64.16,63.7,63.78,52058.0
2020-10-30 13:00:00,63.72,63.77,63.47,63.67,44903.0,63.72,63.77,63.47,63.67,44903.0
2020-10-30 13:30:00,63.64,63.71,63.34,63.48,36843.0,63.64,63.71,63.34,63.48,36843.0
2020-10-30 14:00:00,63.44,63.86,63.3,63.42,49337.0,63.44,63.86,63.3,63.42,49337.0
2020-10-30 14:30:00,63.45,63.56,63.24,63.26,38289.0,63.45,63.56,63.24,63.26,38289.0
2020-10-30 15:00:00,63.18,63.38,62.85,63.11,85230.0,63.18,63.38,62.85,63.11,85230.0
2020-10-30 15:30:00,63.13,63.76,62.92,63.76,217895.0,63.13,63.76,62.92,63.76,217895.0
2020-11-02 09:30:00,63.66,65.78,62.4,62.77,199943.0,63.66,65.78,62.4,62.77,199943.0
2020-11-02 10:00:00,62.85,62.9,61.11,61.31,199650.0,62.85,62.9,61.11,61.31,199650.0
2020-11-02 10:30:00,61.12,62.26,60.4,60.6,134814.0,61.12,62.26,60.4,60.6,134814.0
2020-11-02 11:00:00,60.48,62.2,60.15,61.82,351474.0,60.48,62.2,60.15,61.82,351474.0
2020-11-02 11:30:00,61.85,62.23,61.63,62.02,76894.0,61.85,62.23,61.63,62.02,76894.0
2020-11-02 12:00:00,61.98,62.02,61.44,61.59,110371.0,61.98,62.02,61.44,61.59,110371.0
2020-11-02 12:30:00,61.6,61.63,61.27,61.51,116303.0,61.6,61.63,61.27,61.51,116303.0
2020-11-02 13:00:00,61.55,61.6,60.77,61.09,43528.0,61.55,61.6,60.77,61.09,43528.0
2020-11-02 13:30:00,61.1,61.5,60.88,61.34,37060.0,61.1,61.5,60.88,61.34,37060.0
2020-11-02 14:00:00,61.32,62.16,61.25,62.03,91912.0,61.32,62.16,61.25,62.03,91912.0
2020-11-02 14:30:00,62.08,62.81,61.85,62.53,65342.0,62.08,62.81,61.85,62.53,65342.0
2020-11-02 15:00:00,62.58,62.66,62.31,62.37,93194.0,62.58,62.66,62.31,62.37,93194.0
2020-11-02 15:30:00,62.4,62.45,61.92,62.2,280067.0,62.4,62.45,61.92,62.2,280067.0
2020-11-03 09:30:00,63.84,63.84,61.98,62.12,78226.0,63.84,63.84,61.98,62.12,78226.0
2020-11-03 10:00:00,62.19,62.72,61.62,61.7,68419.0,62.19,62.72,61.62,61.7,68419.0
2020-11-03 10:30:00,61.7,61.72,60.8,60.98,76789.0,61.7,61.72,60.8,60.98,76789.0
2020-11-03 11:00:00,61.01,61.58,60.6,60.73,87283.0,61.01,61.58,60.6,60.73,87283.0
2020-11-03 11:30:00,60.74,61.33,60.72,60.99,61507.0,60.74,61.33,60.72,60.99,61507.0
2020-11-03 12:00:00,61.01,61.55,61.0,61.37,31369.0,61.01,61.55,61.0,61.37,31369.0
2020-11-03 12:30:00,61.41,61.72,61.2,61.2,46657.0,61.41,61.72,61.2,61.2,46657.0
2020-11-03 13:00:00,61.12,61.39,61.11,61.21,42577.0,61.12,61.39,61.11,61.21,42577.0
2020-11-03 13:30:00,61.19,61.28,61.11,61.17,30715.0,61.19,61.28,61.11,61.17,30715.0
2020-11-03 14:00:00,61.14,61.22,60.58,60.66,66078.0,61.14,61.22,60.58,60.66,66078.0
2020-11-03 14:30:00,60.67,61.04,60.67,60.73,51032.0,60.67,61.04,60.67,60.73,51032.0
2020-11-03 15:00:00,60.71,60.71,60.22,60.36,86653.0,60.71,60.71,60.22,60.36,86653.0
2020-11-03 15:30:00,60.34,60.71,60.3,60.41,265633.0,60.34,60.71,60.3,60.41,265633.0
2020-11-04 09:30:00,60.81,61.55,59.93,60.79,90158.0,60.81,61.55,59.93,60.79,90158.0
2020-11-04 10:00:00,60.8,61.39,60.42,60.42,122920.0,60.8,61.39,60.42,60.42,122920.0
2020-11-04 10:30:00,60.5,60.8,60.0,60.61,99167.0,60.5,60.8,60.0,60.61,99167.0
2020-11-04 11:00:00,60.67,61.19,60.63,60.71,41360.0,60.67,61.19,60.63,60.71,41360.0
2020-11-04 11:30:00,60.69,60.79,60.18,60.47,45087.0,60.69,60.79,60.18,60.47,45087.0
2020-11-04 12:00:00,60.47,60.86,60.42,60.57,72936.0,60.47,60.86,60.42,60.57,72936.0
2020-11-04 12:30:00,60.58,60.77,59.9,59.91,41526.0,60.58,60.77,59.9,59.91,41526.0
2020-11-04 13:00:00,59.91,60.17,59.55,59.84,123574.0,59.91,60.17,59.55,59.84,123574.0
2020-11-04 13:30:00,59.84,60.17,59.52,60.07,82144.0,59.84,60.17,59.52,60.07,82144.0
2020-11-04 14:00:00,60.07,60.12,59.82,59.86,60916.0,60.07,60.12,59.82,59.86,60916.0
2020-11-04 14:30:00,59.85,60.1,59.44,59.98,67519.0,59.85,60.1,59.44,59.98,67519.0
2020-11-04 15:00:00,60.02,60.07,59.53,59.67,31700.0,60.02,60.07,59.53,59.67,31700.0
2020-11-04 15:30:00,59.67,59.95,59.6,59.94,121629.0,59.67,59.95,59.6,59.94,121629.0
2020-11-05 09:30:00,60.28,61.5,60.04,61.15,31726.0,60.28,61.5,60.04,61.15,31726.0
2020-11-05 10:00:00,61.2,62.02,61.12,62.0,41998.0,61.2,62.02,61.12,62.0,41998.0
2020-11-05 10:30:00,61.98,62.29,61.8,61.98,33137.0,61.98,62.29,61.8,61.98,33137.0
2020-11-05 11:00:00,62.05,62.05,61.55,61.65,32709.0,62.05,62.05,61.55,61.65,32709.0
2020-11-05 11:30:00,61.65,61.75,61.27,61.27,32420.0,61.65,61.75,61.27,61.27,32420.0
2020-11-05 12:00:00,61.29,61.59,61.22,61.58,25396.0,61.29,61.59,61.22,61.58,25396.0
2020-11-05 12:30:00,61.64,61.72,61.42,61.46,18570.0,61.64,61.72,61.42,61.46,18570.0
2020-11-05 13:00:00,61.48,61.68,61.22,61.23,14628.0,61.48,61.68,61.22,61.23,14628.0
2020-11-05 13:30:00,61.25,61.49,61.25,61.38,13109.0,61.25,61.49,61.25,61.38,13109.0
2020-11-05 14:00:00,61.39,61.55,61.35,61.4,16044.0,61.39,61.55,61.35,61.4,16044.0
2020-11-05 14:30:00,61.41,61.52,61.15,61.49,19398.0,61.41,61.52,61.15,61.49,19398.0
2020-11-05 15:00:00,61.57,61.61,61.14,61.31,27685.0,61.57,61.61,61.14,61.31,27685.0
2020-11-05 15:30:00,61.31,61.67,61.16,61.54,154089.0,61.31,61.67,61.16,61.54,154089.0
2020-11-06 09:30:00,61.61,62.15,61.06,62.03,30708.0,61.61,62.15,61.06,62.03,30708.0
2020-11-06 10:00:00,62.03,62.22,61.61,61.86,19559.0,62.03,62.22,61.61,61.86,19559.0
2020-11-06 10:30:00,61.86,61.96,61.27,61.38,37154.0,61.86,61.96,61.27,61.38,37154.0
2020-11-06 11:00:00,61.39,61.79,61.28,61.3,41117.0,61.39,61.79,61.28,61.3,41117.0
2020-11-06 11:30:00,61.34,61.59,61.28,61.51,22799.0,61.34,61.59,61.28,61.51,22799.0
2020-11-06 12:00:00,61.52,61.58,61.3,61.3,16794.0,61.52,61.58,61.3,61.3,16794.0
2020-11-06 12:30:00,61.34,61.42,61.14,61.22,15872.0,61.34,61.42,61.14,61.22,15872.0
2020-11-06 13:00:00,61.2,61.38,61.13,61.29,15562.0,61.2,61.38,61.13,61.29,15562.0
2020-11-06 13:30:00,61.28,61.79,61.21,61.6,41737.0,61.28,61.79,61.21,61.6,41737.0
2020-11-06 14:00:00,61.65,61.87,61.53,61.67,29100.0,61.65,61.87,61.53,61.67,29100.0
2020-11-06 14:30:00,61.68,61.78,61.37,61.44,26375.0,61.68,61.78,61.37,61.44,26375.0
2020-11-06 15:00:00,61.46,61.49,61.14,61.43,43537.0,61.46,61.49,61.14,61.43,43537.0
2020-11-06 15:30:00,61.45,61.82,61.38,61.67,135036.0,61.45,61.82,61.38,61.67,135036.0
2020-11-09 09:30:00,64.22,68.0,64.22,67.44,284429.0,64.22,68.0,64.22,67.44,284429.0
2020-11-09 10:00:00,67.43,67.6,66.32,66.6,100973.0,67.43,67.6,66.32,66.6,100973.0
2020-11-09 10:30:00,66.55,67.35,66.19,67.22,126707.0,66.55,67.35,66.19,67.22,126707.0
2020-11-09 11:00:00,67.27,68.25,67.19,68.24,131552.0,67.27,68.25,67.19,68.24,131552.0
2020-11-09 11:30:00,68.3,68.94,68.02,68.84,115369.0,68.3,68.94,68.02,68.84,115369.0
2020-11-09 12:00:00,68.87,69.4,68.65,68.92,97210.0,68.87,69.4,68.65,68.92,97210.0
2020-11-09 12:30:00,68.93,69.75,68.89,69.18,94736.0,68.93,69.75,68.89,69.18,94736.0
2020-11-09 13:00:00,69.25,69.75,69.11,69.62,49600.0,69.25,69.75,69.11,69.62,49600.0
2020-11-09 13:30:00,69.65,69.89,69.43,69.5,87113.0,69.65,69.89,69.43,69.5,87113.0
2020-11-09 14:00:00,69.48,69.53,68.58,68.88,73038.0,69.48,69.53,68.58,68.88,73038.0
2020-11-09 14:30:00,68.88,69.21,68.7,68.86,149238.0,68.88,69.21,68.7,68.86,149238.0
2020-11-09 15:00:00,68.86,69.05,68.29,68.32,104047.0,68.86,69.05,68.29,68.32,104047.0
2020-11-09 15:30:00,68.32,68.57,67.99,68.0,295821.0,68.32,68.57,67.99,68.0,295821.0
2020-11-10 09:30:00,68.1,69.0,67.62,68.99,106888.0,68.1,69.0,67.62,68.99,106888.0
2020-11-10 10:00:00,68.92,68.92,67.2,67.68,191850.0,68.92,68.92,67.2,67.68,191850.0
2020-11-10 10:30:00,67.67,67.67,66.56,66.67,171316.0,67.67,67.67,66.56,66.67,171316.0
2020-11-10 11:00:00,66.67,67.35,66.46,66.9,71533.0,66.67,67.35,66.46,66.9,71533.0
2020-11-10 11:30:00,66.84,67.71,66.79,67.48,40388.0,66.84,67.71,66.79,67.48,40388.0
2020-11-10 12:00:00,67.46,68.18,67.46,68.0,52455.0,67.46,68.18,67.46,68.0,52455.0
2020-11-10 12:30:00,68.0,68.22,67.7,67.87,41497.0,68.0,68.22,67.7,67.87,41497.0
2020-11-10 13:00:00,67.84,68.08,67.71,67.87,40932.0,67.84,68.08,67.71,67.87,40932.0
2020-11-10 13:30:00,67.84,68.18,67.78,68.17,30789.0,67.84,68.18,67.78,68.17,30789.0
2020-11-10 14:00:00,68.13,68.47,67.93,68.23,38010.0,68.13,68.47,67.93,68.23,38010.0
2020-11-10 14:30:00,68.22,68.79,68.22,68.72,79706.0,68.22,68.79,68.22,68.72,79706.0
2020-11-10 15:00:00,68.72,68.76,67.93,68.1,51727.0,68.72,68.76,67.93,68.1,51727.0
2020-11-10 15:30:00,68.08,68.19,67.84,68.06,132912.0,68.08,68.19,67.84,68.06,132912.0
2020-11-11 09:30:00,67.67,68.35,64.16,64.42,313842.0,67.67,68.35,64.16,64.42,313842.0
2020-11-11 10:00:00,64.31,64.9,64.21,64.56,136763.0,64.31,64.9,64.21,64.56,136763.0
2020-11-11 10:30:00,64.63,65.38,64.55,65.38,90350.0,64.63,65.38,64.55,65.38,90350.0
2020-11-11 11:00:00,65.31,65.4,64.5,64.73,40131.0,65.31,65.4,64.5,64.73,40131.0
2020-11-11 11:30:00,64.78,64.79,64.32,64.45,24205.0,64.78,64.79,64.32,64.45,24205.0
2020-11-11 12:00:00,64.43,64.64,64.31,64.64,29630.0,64.43,64.64,64.31,64.64,29630.0
2020-11-11 12:30:00,64.63,64.65,63.86,63.86,35749.0,64.63,64.65,63.86,63.86,35749.0
2020-11-11 13:00:00,63.85,63.97,63.44,63.46,99399.0,63.85,63.97,63.44,63.46,99399.0
2020-11-11 13:30:00,63.47,63.65,63.18,63.48,64110.0,63.47,63.65,63.18,63.48,64110.0
2020-11-11 14:00:00,63.5,63.56,63.1,63.26,40644.0,63.5,63.56,63.1,63.26,40644.0
2020-11-11 14:30:00,63.26,63.26,62.73,63.0,74396.0,63.26,63.26,62.73,63.0,74396.0
2020-11-11 15:00:00,63.0,63.14,62.8,62.93,85164.0,63.0,63.14,62.8,62.93,85164.0
2020-11-11 15:30:00,62.93,63.6,62.93,63.59,178510.0,62.93,63.6,62.93,63.59,178510.0
2020-11-12 09:30:00,63.34,63.71,62.72,63.31,112440.0,63.34,63.71,62.72,63.31,112440.0
2020-11-12 10:00:00,63.21,64.39,63.21,64.07,32766.0,63.21,64.39,63.21,64.07,32766.0
2020-11-12 10:30:00,64.06,64.43,63.92,64.43,34352.0,64.06,64.43,63.92,64.43,34352.0
2020-11-12 11:00:00,64.39,64.55,64.27,64.33,18270.0,64.39,64.55,64.27,64.33,18270.0
2020-11-12 11:30:00,64.33,64.44,64.06,64.13,21786.0,64.33,64.44,64.06,64.13,21786.0
2020-11-12 12:00:00,64.1,64.12,63.73,63.73,9890.0,64.1,64.12,63.73,63.73,9890.0
2020-11-12 12:30:00,63.73,63.73,63.37,63.52,13495.0,63.73,63.73,63.37,63.52,13495.0
2020-11-12 13:00:00,63.54,63.57,63.0,63.22,18569.0,63.54,63.57,63.0,63.22,18569.0
2020-11-12 13:30:00,63.21,63.56,63.21,63.55,11737.0,63.21,63.56,63.21,63.55,11737.0
2020-11-12 14:00:00,63.56,63.6,63.28,63.41,15220.0,63.56,63.6,63.28,63.41,15220.0
2020-11-12 14:30:00,63.39,63.51,63.03,63.07,14844.0,63.39,63.51,63.03,63.07,14844.0
2020-11-12 15:00:00,63.07,63.13,62.88,62.98,22673.0,63.07,63.13,62.88,62.98,22673.0
2020-11-12 15:30:00,62.95,63.38,62.77,63.36,100354.0,62.95,63.38,62.77,63.36,100354.0
2020-11-13 09:30:00,63.95,64.95,63.89,64.92,35031.0,63.95,64.95,63.89,64.92,35031.0
2020-11-13 10:00:00,64.94,65.47,64.81,65.14,58945.0,64.94,65.47,64.81,65.14,58945.0
2020-11-13 10:30:00,65.19,66.66,65.06,66.65,114626.0,65.19,66.66,65.06,66.65,114626.0
2020-11-13 11:00:00,66.65,66.87,65.94,66.68,201634.0,66.65,66.87,65.94,66.68,201634.0
2020-11-13 11:30:00,66.65,66.65,65.9,65.97,23258.0,66.65,66.65,65.9,65.97,23258.0
2020-11-13 12:00:00,66.02,66.26,65.84,65.84,16224.0,66.02,66.26,65.84,65.84,16224.0
2020-11-13 12:30:00,65.87,66.2,65.87,66.02,15294.0,65.87,66.2,65.87,66.02,15294.0
2020-11-13 13:00:00,66.06,66.3,65.84,66.1,37923.0,66.06,66.3,65.84,66.1,37923.0
2020-11-13 13:30:00,66.12,66.16,65.91,66.05,19695.0,66.12,66.16,65.91,66.05,19695.0
2020-11-13 14:00:00,66.06,66.06,65.63,65.66,27224.0,66.06,66.06,65.63,65.66,27224.0
2020-11-13 14:30:00,65.66,65.9,65.61,65.72,23388.0,65.66,65.9,65.61,65.72,23388.0
2020-11-13 15:00:00,65.74,65.74,65.44,65.67,29972.0,65.74,65.74,65.44,65.67,29972.0
2020-11-13 15:30:00,65.67,65.96,65.5,65.69,105226.0,65.67,65.96,65.5,65.69,105226.0
2020-11-16 09:30:00,67.15,67.41,65.25,65.68,61024.0,67.15,67.41,65.25,65.68,61024.0
2020-11-16 10:00:00,65.7,65.79,65.38,65.57,19933.0,65.7,65.79,65.38,65.57,19933.0
2020-11-16 10:30:00,65.61,65.73,65.24,65.26,28302.0,65.61,65.73,65.24,65.26,28302.0
2020-11-16 11:00:00,65.31,65.46,64.86,65.1,50547.0,65.31,65.46,64.86,65.1,50547.0
2020-11-16 11:30:00,65.05,65.05,64.29,64.33,36191.0,65.05,65.05,64.29,64.33,36191.0
2020-11-16 12:00:00,64.3,64.42,64.0,64.08,33309.0,64.3,64.42,64.0,64.08,33309.0
2020-11-16 12:30:00,64.04,64.1,63.61,63.84,26088.0,64.04,64.1,63.61,63.84,26088.0
2020-11-16 13:00:00,63.83,63.86,63.42,63.42,36143.0,63.83,63.86,63.42,63.42,36143.0
2020-11-16 13:30:00,63.4,63.69,63.33,63.37,28408.0,63.4,63.69,63.33,63.37,28408.0
2020-11-16 14:00:00,63.36,63.66,63.29,63.65,30109.0,63.36,63.66,63.29,63.65,30109.0
2020-11-16 14:30:00,63.66,64.1,63.63,64.03,30544.0,63.66,64.1,63.63,64.03,30544.0
2020-11-16 15:00:00,63.99,64.06,63.64,64.05,77683.0,63.99,64.06,63.64,64.05,77683.0
2020-11-16 15:30:00,64.07,64.5,63.97,64.5,187557.0,64.07,64.5,63.97,64.5,187557.0
2020-11-17 09:30:00,63.17,63.71,62.62,63.08,29053.0,63.17,63.71,62.62,63.08,29053.0
2020-11-17 10:00:00,63.22,63.61,62.88,63.19,34902.0,63.22,63.61,62.88,63.19,34902.0
2020-11-17 10:30:00,63.22,63.22,62.71,62.88,27699.0,63.22,63.22,62.71,62.88,27699.0
2020-11-17 11:00:00,62.86,63.15,62.82,63.13,28469.0,62.86,63.15,62.82,63.13,28469.0
2020-11-17 11:30:00,63.13,63.95,63.13,63.9,26355.0,63.13,63.95,63.13,63.9,26355.0
2020-11-17 12:00:00,63.93,64.25,63.62,64.25,28221.0,63.93,64.25,63.62,64.25,28221.0
2020-11-17 12:30:00,64.27,64.38,64.07,64.07,21573.0,64.27,64.38,64.07,64.07,21573.0
2020-11-17 13:00:00,64.12,64.33,64.08,64.29,23307.0,64.12,64.33,64.08,64.29,23307.0
2020-11-17 13:30:00,64.29,64.48,64.21,64.47,14403.0,64.29,64.48,64.21,64.47,14403.0
2020-11-17 14:00:00,64.44,64.69,64.4,64.59,26649.0,64.44,64.69,64.4,64.59,26649.0
2020-11-17 14:30:00,64.53,64.87,64.41,64.79,23949.0,64.53,64.87,64.41,64.79,23949.0
2020-11-17 15:00:00,64.78,64.83,64.33,64.51,39503.0,64.78,64.83,64.33,64.51,39503.0
2020-11-17 15:30:00,64.52,64.63,64.26,64.6,110902.0,64.52,64.63,64.26,64.6,110902.0
2020-11-18 09:30:00,64.37,65.17,64.34,64.82,27083.0,64.37,65.17,64.34,64.82,27083.0
2020-11-18 10:00:00,64.85,65.5,64.59,64.7,46111.0,64.85,65.5,64.59,64.7,46111.0
2020-11-18 10:30:00,64.77,65.58,64.67,65.35,23717.0,64.77,65.58,64.67,65.35,23717.0
2020-11-18 11:00:00,65.41,65.6,65.3,65.55,17629.0,65.41,65.6,65.3,65.55,17629.0
2020-11-18 11:30:00,65.56,65.63,65.27,65.54,18039.0,65.56,65.63,65.27,65.54,18039.0
2020-11-18 12:00:00,65.53,65.53,65.16,65.19,10919.0,65.53,65.53,65.16,65.19,10919.0
2020-11-18 12:30:00,65.16,65.23,65.02,65.02,14834.0,65.16,65.23,65.02,65.02,14834.0
2020-11-18 13:00:00,65.02,65.12,64.97,65.11,22318.0,65.02,65.12,64.97,65.11,22318.0
2020-11-18 13:30:00,65.11,65.18,64.87,65.14,35009.0,65.11,65.18,64.87,65.14,35009.0
2020-11-18 14:00:00,65.16,65.27,65.0,65.06,25531.0,65.16,65.27,65.0,65.06,25531.0
2020-11-18 14:30:00,65.06,65.3,65.03,65.15,33645.0,65.06,65.3,65.03,65.15,33645.0
2020-11-18 15:00:00,65.17,65.17,64.7,64.75,70434.0,65.17,65.17,64.7,64.75,70434.0
2020-11-18 15:30:00,64.73,64.78,64.23,64.24,180071.0,64.73,64.78,64.23,64.24,180071.0
2020-11-19 09:30:00,63.4,64.03,62.83,63.12,84732.0,63.4,64.03,62.83,63.12,84732.0
2020-11-19 10:00:00,63.15,63.53,62.74,62.81,41533.0,63.15,63.53,62.74,62.81,41533.0
2020-11-19 10:30:00,62.85,63.96,62.74,63.73,46030.0,62.85,63.96,62.74,63.73,46030.0
2020-11-19 11:00:00,63.62,63.79,63.42,63.55,26645.0,63.62,63.79,63.42,63.55,26645.0
2020-11-19 11:30:00,63.52,63.53,63.09,63.4,25180.0,63.52,63.53,63.09,63.4,25180.0
2020-11-19 12:00:00,63.41,63.44,63.0,63.11,24267.0,63.41,63.44,63.0,63.11,24267.0
2020-11-19 12:30:00,63.14,63.31,63.1,63.25,22919.0,63.14,63.31,63.1,63.25,22919.0
2020-11-19 13:00:00,63.22,63.35,63.16,63.28,19594.0,63.22,63.35,63.16,63.28,19594.0
2020-11-19 13:30:00,63.28,63.42,63.05,63.33,51386.0,63.28,63.42,63.05,63.33,51386.0
2020-11-19 14:00:00,63.29,63.56,63.24,63.44,32355.0,63.29,63.56,63.24,63.44,32355.0
2020-11-19 14:30:00,63.44,63.76,63.42,63.46,33302.0,63.44,63.76,63.42,63.46,33302.0
2020-11-19 15:00:00,63.45,63.67,63.37,63.49,49008.0,63.45,63.67,63.37,63.49,49008.0
2020-11-19 15:30:00,63.51,63.79,63.42,63.5,131692.0,63.51,63.79,63.42,63.5,131692.0
2020-11-20 09:30:00,63.32,64.0,63.12,63.76,46870.0,63.32,64.0,63.12,63.76,46870.0
2020-11-20 10:00:00,63.78,63.99,63.47,63.69,15608.0,63.78,63.99,63.47,63.69,15608.0
2020-11-20 10:30:00,63.71,63.84,63.35,63.6,13555.0,63.71,63.84,63.35,63.6,13555.0
2020-11-20 11:00:00,63.63,64.07,63.63,63.96,39000.0,63.63,64.07,63.63,63.96,39000.0
2020-11-20 11:30:00,63.99,64.1,63.87,64.06,12718.0,63.99,64.1,63.87,64.06,12718.0
2020-11-20 12:00:00,64.03,64.16,63.95,64.13,11241.0,64.03,64.16,63.95,64.13,11241.0
2020-11-20 12:30:00,64.1,64.11,63.91,63.96,18698.0,64.1,64.11,63.91,63.96,18698.0
2020-11-20 13:00:00,63.96,64.07,63.72,64.01,14326.0,63.96,64.07,63.72,64.01,14326.0
2020-11-20 13:30:00,63.97,64.2,63.87,64.13,11058.0,63.97,64.2,63.87,64.13,11058.0
2020-11-20 14:00:00,64.14,64.35,64.11,64.2,15590.0,64.14,64.35,64.11,64.2,15590.0
2020-11-20 14:30:00,64.18,64.24,63.92,64.01,26613.0,64.18,64.24,63.92,64.01,26613.0
2020-11-20 15:00:00,63.96,64.03,63.73,63.77,28285.0,63.96,64.03,63.73,63.77,28285.0
2020-11-20 15:30:00,63.75,64.0,63.52,63.53,118470.0,63.75,64.0,63.52,63.53,118470.0
2020-11-23 09:30:00,63.89,64.53,63.56,63.98,19589.0,63.89,64.53,63.56,63.98,19589.0
2020-11-23 10:00:00,63.99,64.4,63.88,64.0,9662.0,63.99,64.4,63.88,64.0,9662.0
2020-11-23 10:30:00,63.97,64.09,63.88,64.03,7754.0,63.97,64.09,63.88,64.03,7754.0
2020-11-23 11:00:00,64.03,64.06,63.68,63.71,13572.0,64.03,64.06,63.68,63.71,13572.0
2020-11-23 11:30:00,63.67,63.69,63.44,63.64,10638.0,63.67,63.69,63.44,63.64,10638.0
2020-11-23 12:00:00,63.62,63.63,63.48,63.55,6407.0,63.62,63.63,63.48,63.55,6407.0
2020-11-23 12:30:00,63.49,63.62,63.44,63.49,11398.0,63.49,63.62,63.44,63.49,11398.0
2020-11-23 13:00:00,63.51,63.58,63.29,63.3,18254.0,63.51,63.58,63.29,63.3,18254.0
2020-11-23 13:30:00,63.3,63.64,63.25,63.57,12337.0,63.3,63.64,63.25,63.57,12337.0
2020-11-23 14:00:00,63.6,63.8,63.47,63.49,12038.0,63.6,63.8,63.47,63.49,12038.0
2020-11-23 14:30:00,63.47,63.82,63.43,63.82,17219.0,63.47,63.82,63.43,63.82,17219.0
2020-11-23 15:00:00,63.79,63.95,63.69,63.76,32206.0,63.79,63.95,63.69,63.76,32206.0
2020-11-23 15:30:00,63.76,63.85,63.55,63.74,107967.0,63.76,63.85,63.55,63.74,107967.0
2020-11-24 09:30:00,64.44,64.47,63.72,63.93,14530.0,64.44,64.47,63.72,63.93,14530.0
2020-11-24 10:00:00,63.99,64.38,63.85,64.34,8439.0,63.99,64.38,63.85,64.34,8439.0
2020-11-24 10:30:00,64.37,64.86,64.33,64.78,26137.0,64.37,64.86,64.33,64.78,26137.0
2020-11-24 11:00:00,64.83,64.94,64.66,64.8,14733.0,64.83,64.94,64.66,64.8,14733.0
2020-11-24 11:30:00,64.84,65.39,64.84,64.98,18196.0,64.84,65.39,64.84,64.98,18196.0
2020-11-24 12:00:00,65.05,65.05,64.57,64.6,8650.0,65.05,65.05,64.57,64.6,8650.0
2020-11-24 12:30:00,64.61,64.78,64.56,64.75,11671.0,64.61,64.78,64.56,64.75,11671.0
2020-11-24 13:00:00,64.73,64.79,64.56,64.59,15187.0,64.73,64.79,64.56,64.59,15187.0
2020-11-24 13:30:00,64.62,64.69,64.24,64.26,17481.0,64.62,64.69,64.24,64.26,17481.0
2020-11-24 14:00:00,64.27,64.39,64.24,64.24,15203.0,64.27,64.39,64.24,64.24,15203.0
2020-11-24 14:30:00,64.2,64.69,64.14,64.62,16960.0,64.2,64.69,64.14,64.62,16960.0
2020-11-24 15:00:00,64.66,64.8,64.53,64.78,22805.0,64.66,64.8,64.53,64.78,22805.0
2020-11-24 15:30:00,64.77,64.86,64.47,64.58,68255.0,64.77,64.86,64.47,64.58,68255.0
2020-11-25 09:30:00,64.23,64.23,63.55,63.99,21937.0,64.23,64.23,63.55,63.99,21937.0
2020-11-25 10:00:00,63.98,63.98,63.45,63.69,23472.0,63.98,63.98,63.45,63.69,23472.0
2020-11-25 10:30:00,63.64,63.68,63.41,63.54,17894.0,63.64,63.68,63.41,63.54,17894.0
2020-11-25 11:00:00,63.53,64.02,63.53,63.93,14576.0,63.53,64.02,63.53,63.93,14576.0
2020-11-25 11:30:00,64.01,64.47,63.95,64.43,11771.0,64.01,64.47,63.95,64.43,11771.0
2020-11-25 12:00:00,64.45,64.45,64.25,64.45,12158.0,64.45,64.45,64.25,64.45,12158.0
2020-11-25 12:30:00,64.43,64.64,64.4,64.61,14792.0,64.43,64.64,64.4,64.61,14792.0
2020-11-25 13:00:00,64.63,64.66,64.51,64.62,13843.0,64.63,64.66,64.51,64.62,13843.0
2020-11-25 13:30:00,64.6,64.62,64.46,64.48,16032.0,64.6,64.62,64.46,64.48,16032.0
2020-11-25 14:00:00,64.45,64.48,64.2,64.24,10837.0,64.45,64.48,64.2,64.24,10837.0
2020-11-25 14:30:00,64.23,64.28,64.1,64.24,14051.0,64.23,64.28,64.1,64.24,14051.0
2020-11-25 15:00:00,64.24,64.44,64.19,64.19,27339.0,64.24,64.44,64.19,64.19,27339.0
2020-11-25 15:30:00,64.18,64.29,63.97,64.15,100786.0,64.18,64.29,63.97,64.15,100786.0
2020-11-27 09:30:00,64.44,64.7,63.69,63.7,24874.0,64.44,64.7,63.69,63.7,24874.0
2020-11-27 10:00:00,63.75,64.13,63.49,63.96,26774.0,63.75,64.13,63.49,63.96,26774.0
2020-11-27 10:30:00,63.95,64.13,63.62,63.95,27060.0,63.95,64.13,63.62,63.95,27060.0
2020-11-27 11:00:00,63.9,64.07,63.58,63.67,15880.0,63.9,64.07,63.58,63.67,15880.0
2020-11-27 11:30:00,63.67,63.85,63.56,63.8,12427.0,63.67,63.85,63.56,63.8,12427.0
2020-11-27 12:00:00,63.82,63.94,63.43,63.5,18056.0,63.82,63.94,63.43,63.5,18056.0
2020-11-27 12:30:00,63.51,63.87,63.48,63.68,28966.0,63.51,63.87,63.48,63.68,28966.0
2020-11-30 09:30:00,63.97,64.41,63.11,64.28,51044.0,63.97,64.41,63.11,64.28,51044.0
2020-11-30 10:00:00,64.4,64.92,63.91,64.27,86278.0,64.4,64.92,63.91,64.27,86278.0
2020-11-30 10:30:00,64.34,64.35,63.9,64.35,66357.0,64.34,64.35,63.9,64.35,66357.0
2020-11-30 11:00:00,64.46,64.49,64.16,64.32,17718.0,64.46,64.49,64.16,64.32,17718.0
2020-11-30 11:30:00,64.33,64.41,64.15,64.15,13173.0,64.33,64.41,64.15,64.15,13173.0
2020-11-30 12:00:00,64.15,64.17,63.96,64.14,6090.0,64.15,64.17,63.96,64.14,6090.0
2020-11-30 12:30:00,64.16,64.35,64.0,64.18,11419.0,64.16,64.35,64.0,64.18,11419.0
2020-11-30 13:00:00,64.18,64.25,64.13,64.21,8348.0,64.18,64.25,64.13,64.21,8348.0
2020-11-30 13:30:00,64.2,64.29,64.11,64.18,20412.0,64.2,64.29,64.11,64.18,20412.0
2020-11-30 14:00:00,64.14,64.23,63.94,64.11,16617.0,64.14,64.23,63.94,64.11,16617.0
2020-11-30 14:30:00,64.14,64.29,64.04,64.27,13940.0,64.14,64.29,64.04,64.27,13940.0
2020-11-30 15:00:00,64.3,64.37,63.96,63.96,18426.0,64.3,64.37,63.96,63.96,18426.0
2020-11-30 15:30:00,63.94,64.33,63.87,64.31,111464.0,63.94,64.33,63.87,64.31,111464.0
2020-12-01 09:30:00,65.23,65.69,64.5,65.31,50064.0,65.23,65.69,64.5,65.31,50064.0
2020-12-01 10:00:00,65.48,65.7,64.87,65.34,27704.0,65.48,65.7,64.87,65.34,27704.0
2020-12-01 10:30:00,65.37,65.46,65.0,65.32,30311.0,65.37,65.46,65.0,65.32,30311.0
2020-12-01 11:00:00,65.32,65.46,64.67,64.87,21880.0,65.32,65.46,64.67,64.87,21880.0
2020-12-01 11:30:00,64.79,65.51,64.75,65.14,54330.0,64.79,65.51,64.75,65.14,54330.0
2020-12-01 12:00:00,65.11,65.27,64.82,64.87,41620.0,65.11,65.27,64.82,64.87,41620.0
2020-12-01 12:30:00,64.87,65.02,64.67,64.78,33751.0,64.87,65.02,64.67,64.78,33751.0
2020-12-01 13:00:00,64.77,65.2,64.77,65.01,41166.0,64.77,65.2,64.77,65.01,41166.0
2020-12-01 13:30:00,65.07,65.21,64.7,64.87,22015.0,65.07,65.21,64.7,64.87,22015.0
2020-12-01 14:00:00,64.88,65.39,64.79,65.22,37930.0,64.88,65.39,64.79,65.22,37930.0
2020-12-01 14:30:00,65.21,65.29,65.01,65.01,23924.0,65.21,65.29,65.01,65.01,23924.0
2020-12-01 15:00:00,65.0,65.22,64.96,65.17,47974.0,65.0,65.22,64.96,65.17,47974.0
2020-12-01 15:30:00,65.17,65.19,64.85,64.95,118906.0,65.17,65.19,64.85,64.95,118906.0
2020-12-02 09:30:00,65.22,66.49,64.94,66.28,92677.0,65.22,66.49,64.94,66.28,92677.0
2020-12-02 10:00:00,66.1,66.21,65.69,65.91,68955.0,66.1,66.21,65.69,65.91,68955.0
2020-12-02 10:30:00,65.91,66.28,65.88,66.23,40913.0,65.91,66.28,65.88,66.23,40913.0
2020-12-02 11:00:00,66.22,66.48,66.16,66.37,47084.0,66.22,66.48,66.16,66.37,47084.0
2020-12-02 11:30:00,66.32,66.43,66.25,66.31,32012.0,66.32,66.43,66.25,66.31,32012.0
2020-12-02 12:00:00,66.31,66.51,66.19,66.23,32578.0,66.31,66.51,66.19,66.23,32578.0
2020-12-02 12:30:00,66.28,66.34,66.24,66.32,16267.0,66.28,66.34,66.24,66.32,16267.0
2020-12-02 13:00:00,66.27,66.34,66.14,66.24,28832.0,66.27,66.34,66.14,66.24,28832.0
2020-12-02 13:30:00,66.25,66.31,66.18,66.2,30308.0,66.25,66.31,66.18,66.2,30308.0
2020-12-02 14:00:00,66.24,66.31,66.07,66.27,19337.0,66.24,66.31,66.07,66.27,19337.0
2020-12-02 14:30:00,66.29,66.36,66.22,66.26,21843.0,66.29,66.36,66.22,66.26,21843.0
2020-12-02 15:00:00,66.28,66.36,66.2,66.26,36575.0,66.28,66.36,66.2,66.26,36575.0
2020-12-02 15:30:00,66.27,66.59,66.26,66.5,105974.0,66.27,66.59,66.26,66.5,105974.0
2020-12-03 09:30:00,66.49,66.75,65.96,65.98,87300.0,66.49,66.75,65.96,65.98,87300.0
2020-12-03 10:00:00,66.05,66.82,65.88,66.66,62233.0,66.05,66.82,65.88,66.66,62233.0
2020-12-03 10:30:00,66.65,66.75,66.43,66.65,23490.0,66.65,66.75,66.43,66.65,23490.0
2020-12-03 11:00:00,66.68,67.01,66.67,66.94,42431.0,66.68,67.01,66.67,66.94,42431.0
2020-12-03 11:30:00,66.91,67.07,66.49,66.61,22113.0,66.91,67.07,66.49,66.61,22113.0
2020-12-03 12:00:00,66.64,66.79,66.58,66.64,20469.0,66.64,66.79,66.58,66.64,20469.0
2020-12-03 12:30:00,66.67,66.78,66.46,66.6,21666.0,66.67,66.78,66.46,66.6,21666.0
2020-12-03 13:00:00,66.61,66.64,66.12,66.3,15500.0,66.61,66.64,66.12,66.3,15500.0
2020-12-03 13:30:00,66.28,66.48,66.27,66.3,21407.0,66.28,66.48,66.27,66.3,21407.0
2020-12-03 14:00:00,66.35,66.65,66.33,66.55,24128.0,66.35,66.65,66.33,66.55,24128.0
2020-12-03 14:30:00,66.54,66.8,66.53,66.59,37161.0,66.54,66.8,66.53,66.59,37161.0
2020-12-03 15:00:00,66.61,66.88,66.59,66.66,53819.0,66.61,66.88,66.59,66.66,53819.0
2020-12-03 15:30:00,66.67,66.82,66.22,66.49,166941.0,66.67,66.82,66.22,66.49,166941.0
2020-12-04 09:30:00,67.01,67.27,66.56,67.12,20470.0,67.01,67.27,66.56,67.12,20470.0
2020-12-04 10:00:00,67.2,67.34,66.85,67.16,24031.0,67.2,67.34,66.85,67.16,24031.0
2020-12-04 10:30:00,67.18,67.43,67.18,67.3,17399.0,67.18,67.43,67.18,67.3,17399.0
2020-12-04 11:00:00,67.37,67.43,67.09,67.26,16761.0,67.37,67.43,67.09,67.26,16761.0
2020-12-04 11:30:00,67.26,67.38,67.23,67.25,12628.0,67.26,67.38,67.23,67.25,12628.0
2020-12-04 12:00:00,67.2,67.46,67.18,67.38,7750.0,67.2,67.46,67.18,67.38,7750.0
2020-12-04 12:30:00,67.37,67.46,67.31,67.4,8943.0,67.37,67.46,67.31,67.4,8943.0
2020-12-04 13:00:00,67.38,67.56,67.35,67.56,19129.0,67.38,67.56,67.35,67.56,19129.0
2020-12-04 13:30:00,67.57,67.65,67.43,67.44,16250.0,67.57,67.65,67.43,67.44,16250.0
2020-12-04 14:00:00,67.45,67.72,67.44,67.67,24762.0,67.45,67.72,67.44,67.67,24762.0
2020-12-04 14:30:00,67.67,67.81,67.59,67.78,23266.0,67.67,67.81,67.59,67.78,23266.0
2020-12-04 15:00:00,67.81,67.87,67.7,67.83,27065.0,67.81,67.87,67.7,67.83,27065.0
2020-12-04 15:30:00,67.84,68.44,67.83,68.43,223463.0,67.84,68.44,67.83,68.43,223463.0
2020-12-07 09:30:00,68.36,68.79,68.16,68.76,24787.0,68.36,68.79,68.16,68.76,24787.0
2020-12-07 10:00:00,68.7,69.15,68.58,69.15,26988.0,68.7,69.15,68.58,69.15,26988.0
2020-12-07 10:30:00,69.16,69.46,69.07,69.27,49288.0,69.16,69.46,69.07,69.27,49288.0
2020-12-07 11:00:00,69.27,69.47,69.16,69.2,37204.0,69.27,69.47,69.16,69.2,37204.0
2020-12-07 11:30:00,69.2,69.41,69.16,69.28,36952.0,69.2,69.41,69.16,69.28,36952.0
2020-12-07 12:00:00,69.23,69.28,68.73,68.73,14094.0,69.23,69.28,68.73,68.73,14094.0
2020-12-07 12:30:00,68.75,68.87,68.65,68.75,15386.0,68.75,68.87,68.65,68.75,15386.0
2020-12-07 13:00:00,68.75,68.82,68.63,68.71,13800.0,68.75,68.82,68.63,68.71,13800.0
2020-12-07 13:30:00,68.74,68.8,68.68,68.69,15979.0,68.74,68.8,68.68,68.69,15979.0
2020-12-07 14:00:00,68.7,68.7,68.31,68.31,39295.0,68.7,68.7,68.31,68.31,39295.0
2020-12-07 14:30:00,68.36,68.58,68.31,68.54,16178.0,68.36,68.58,68.31,68.54,16178.0
2020-12-07 15:00:00,68.54,68.62,68.43,68.55,24821.0,68.54,68.62,68.43,68.55,24821.0
2020-12-07 15:30:00,68.53,68.87,68.47,68.73,142729.0,68.53,68.87,68.47,68.73,142729.0
2020-12-08 09:30:00,68.38,68.96,68.24,68.96,59792.0,68.38,68.96,68.24,68.96,59792.0
2020-12-08 10:00:00,68.96,68.99,68.57,68.62,34020.0,68.96,68.99,68.57,68.62,34020.0
2020-12-08 10:30:00,68.7,69.21,68.49,69.07,54015.0,68.7,69.21,68.49,69.07,54015.0
2020-12-08 11:00:00,69.04,69.36,68.88,69.02,36578.0,69.04,69.36,68.88,69.02,36578.0
2020-12-08 11:30:00,69.11,69.53,69.0,69.43,41188.0,69.11,69.53,69.0,69.43,41188.0
2020-12-08 12:00:00,69.42,69.7,69.31,69.55,17352.0,69.42,69.7,69.31,69.55,17352.0
2020-12-08 12:30:00,69.53,69.73,69.47,69.59,11945.0,69.53,69.73,69.47,69.59,11945.0
2020-12-08 13:00:00,69.57,69.95,69.57,69.87,11457.0,69.57,69.95,69.57,69.87,11457.0
2020-12-08 13:30:00,69.85,69.97,69.73,69.89,14126.0,69.85,69.97,69.73,69.89,14126.0
2020-12-08 14:00:00,69.87,70.08,69.82,70.02,19252.0,69.87,70.08,69.82,70.02,19252.0
2020-12-08 14:30:00,70.01,70.07,69.85,69.95,15784.0,70.01,70.07,69.85,69.95,15784.0
2020-12-08 15:00:00,69.98,70.15,69.92,70.15,34802.0,69.98,70.15,69.92,70.15,34802.0
2020-12-08 15:30:00,70.12,70.57,70.12,70.47,176944.0,70.12,70.57,70.12,70.47,176944.0
2020-12-09 09:30:00,70.8,71.37,70.47,71.16,26409.0,70.8,71.37,70.47,71.16,26409.0
2020-12-09 10:00:00,71.2,71.46,71.14,71.39,21071.0,71.2,71.46,71.14,71.39,21071.0
2020-12-09 10:30:00,71.31,71.49,71.13,71.19,28532.0,71.31,71.49,71.13,71.19,28532.0
2020-12-09 11:00:00,71.2,71.26,70.67,70.9,21830.0,71.2,71.26,70.67,70.9,21830.0
2020-12-09 11:30:00,70.88,71.15,70.8,71.06,14165.0,70.88,71.15,70.8,71.06,14165.0
2020-12-09 12:00:00,71.03,71.28,70.98,71.11,14231.0,71.03,71.28,70.98,71.11,14231.0
2020-12-09 12:30:00,71.13,71.13,70.79,70.82,18171.0,71.13,71.13,70.79,70.82,18171.0
2020-12-09 13:00:00,70.82,70.82,70.57,70.73,16079.0,70.82,70.82,70.57,70.73,16079.0
2020-12-09 13:30:00,70.69,70.91,70.59,70.61,26297.0,70.69,70.91,70.59,70.61,26297.0
2020-12-09 14:00:00,70.59,70.85,70.4,70.82,19493.0,70.59,70.85,70.4,70.82,19493.0
2020-12-09 14:30:00,70.83,70.86,70.7,70.82,23969.0,70.83,70.86,70.7,70.82,23969.0
2020-12-09 15:00:00,70.8,71.06,70.68,70.68,30214.0,70.8,71.06,70.68,70.68,30214.0
2020-12-09 15:30:00,70.69,71.29,70.69,71.17,163343.0,70.69,71.29,70.69,71.17,163343.0
2020-12-10 09:30:00,70.79,71.15,70.44,70.57,21981.0,70.79,71.15,70.44,70.57,21981.0
2020-12-10 10:00:00,70.58,71.03,70.58,70.82,15882.0,70.58,71.03,70.58,70.82,15882.0
2020-12-10 10:30:00,70.76,71.0,70.5,71.0,18419.0,70.76,71.0,70.5,71.0,18419.0
2020-12-10 11:00:00,70.99,71.29,70.97,71.22,20689.0,70.99,71.29,70.97,71.22,20689.0
2020-12-10 11:30:00,71.18,71.2,70.99,71.08,14540.0,71.18,71.2,70.99,71.08,14540.0
2020-12-10 12:00:00,71.04,71.34,71.04,71.3,14564.0,71.04,71.34,71.04,71.3,14564.0
2020-12-10 12:30:00,71.33,71.48,71.18,71.26,9296.0,71.33,71.48,71.18,71.26,9296.0
2020-12-10 13:00:00,71.23,71.39,71.22,71.35,6200.0,71.23,71.39,71.22,71.35,6200.0
2020-12-10 13:30:00,71.3,71.33,71.04,71.07,8727.0,71.3,71.33,71.04,71.07,8727.0
2020-12-10 14:00:00,71.13,71.3,71.1,71.21,22121.0,71.13,71.3,71.1,71.21,22121.0
2020-12-10 14:30:00,71.21,71.46,71.17,71.31,16606.0,71.21,71.46,71.17,71.31,16606.0
2020-12-10 15:00:00,71.32,71.56,71.32,71.4,21108.0,71.32,71.56,71.32,71.4,21108.0
2020-12-10 15:30:00,71.46,71.48,71.26,71.26,57310.0,71.46,71.48,71.26,71.26,57310.0
2020-12-11 09:30:00,70.9,71.45,70.76,71.02,56497.0,70.9,71.45,70.76,71.02,56497.0
2020-12-11 10:00:00,70.96,71.44,70.84,71.27,13430.0,70.96,71.44,70.84,71.27,13430.0
2020-12-11 10:30:00,71.16,71.31,70.82,70.82,31530.0,71.16,71.31,70.82,70.82,31530.0
2020-12-11 11:00:00,70.83,70.83,70.47,70.62,38185.0,70.83,70.83,70.47,70.62,38185.0
2020-12-11 11:30:00,70.61,70.61,70.27,70.5,19294.0,70.61,70.61,70.27,70.5,19294.0
2020-12-11 12:00:00,70.43,70.47,70.16,70.33,32500.0,70.43,70.47,70.16,70.33,32500.0
2020-12-11 12:30:00,70.33,70.33,69.93,70.03,19985.0,70.33,70.33,69.93,70.03,19985.0
2020-12-11 13:00:00,70.04,70.07,69.66,69.83,29035.0,70.04,70.07,69.66,69.83,29035.0
2020-12-11 13:30:00,69.83,69.93,69.75,69.88,26578.0,69.83,69.93,69.75,69.88,26578.0
2020-12-11 14:00:00,69.89,70.31,69.79,70.19,16178.0,69.89,70.31,69.79,70.19,16178.0
2020-12-11 14:30:00,70.22,70.29,70.12,70.14,14271.0,70.22,70.29,70.12,70.14,14271.0
2020-12-11 15:00:00,70.14,70.34,70.09,70.21,17833.0,70.14,70.34,70.09,70.21,17833.0
2020-12-11 15:30:00,70.22,70.25,69.8,69.93,118235.0,70.22,70.25,69.8,69.93,118235.0
2020-12-14 09:30:00,70.8,71.29,69.53,69.89,29352.0,70.8,71.29,69.53,69.89,29352.0
2020-12-14 10:00:00,69.9,70.13,69.56,69.74,23934.0,69.9,70.13,69.56,69.74,23934.0
2020-12-14 10:30:00,69.74,69.87,69.32,69.38,21640.0,69.74,69.87,69.32,69.38,21640.0
2020-12-14 11:00:00,69.39,69.75,69.27,69.27,47905.0,69.39,69.75,69.27,69.27,47905.0
2020-12-14 11:30:00,69.25,69.46,69.09,69.35,14207.0,69.25,69.46,69.09,69.35,14207.0
2020-12-14 12:00:00,69.32,69.41,69.16,69.31,14953.0,69.32,69.41,69.16,69.31,14953.0
2020-12-14 12:30:00,69.35,69.35,69.17,69.28,15261.0,69.35,69.35,69.17,69.28,15261.0
2020-12-14 13:00:00,69.31,69.33,68.99,69.02,33578.0,69.31,69.33,68.99,69.02,33578.0
2020-12-14 13:30:00,69.0,69.13,68.95,69.0,31513.0,69.0,69.13,68.95,69.0,31513.0
2020-12-14 14:00:00,68.98,69.01,68.69,68.72,56831.0,68.98,69.01,68.69,68.72,56831.0
2020-12-14 14:30:00,68.71,68.71,68.48,68.55,42863.0,68.71,68.71,68.48,68.55,42863.0
2020-12-14 15:00:00,68.56,68.65,68.39,68.52,48696.0,68.56,68.65,68.39,68.52,48696.0
2020-12-14 15:30:00,68.52,68.52,67.99,67.99,270071.0,68.52,68.52,67.99,67.99,270071.0
2020-12-15 09:30:00,68.47,69.01,67.81,68.61,21102.0,68.47,69.01,67.81,68.61,21102.0
2020-12-15 10:00:00,68.61,68.73,68.12,68.23,15536.0,68.61,68.73,68.12,68.23,15536.0
2020-12-15 10:30:00,68.25,68.54,68.01,68.34,15307.0,68.25,68.54,68.01,68.34,15307.0
2020-12-15 11:00:00,68.28,68.86,68.28,68.64,18640.0,68.28,68.86,68.28,68.64,18640.0
2020-12-15 11:30:00,68.47,68.81,68.38,68.81,11696.0,68.47,68.81,68.38,68.81,11696.0
2020-12-15 12:00:00,68.84,69.08,68.84,68.86,10948.0,68.84,69.08,68.84,68.86,10948.0
2020-12-15 12:30:00,68.9,69.26,68.81,69.24,12329.0,68.9,69.26,68.81,69.24,12329.0
2020-12-15 13:00:00,69.28,69.46,69.27,69.37,21481.0,69.28,69.46,69.27,69.37,21481.0
2020-12-15 13:30:00,69.4,69.4,69.18,69.3,20553.0,69.4,69.4,69.18,69.3,20553.0
2020-12-15 14:00:00,69.27,69.35,69.19,69.33,17180.0,69.27,69.35,69.19,69.33,17180.0
2020-12-15 14:30:00,69.31,69.34,68.88,68.88,18149.0,69.31,69.34,68.88,68.88,18149.0
2020-12-15 15:00:00,68.87,69.02,68.71,68.74,27455.0,68.87,69.02,68.71,68.74,27455.0
2020-12-15 15:30:00,68.75,68.97,68.71,68.95,133185.0,68.75,68.97,68.71,68.95,133185.0
2020-12-16 09:30:00,69.23,69.3,68.73,69.07,17915.0,69.23,69.3,68.73,69.07,17915.0
2020-12-16 10:00:00,69.06,69.2,68.78,69.2,11693.0,69.06,69.2,68.78,69.2,11693.0
2020-12-16 10:30:00,69.18,69.46,69.07,69.3,18949.0,69.18,69.46,69.07,69.3,18949.0
2020-12-16 11:00:00,69.36,69.54,69.33,69.49,25530.0,69.36,69.54,69.33,69.49,25530.0
2020-12-16 11:30:00,69.42,69.47,69.21,69.28,7842.0,69.42,69.47,69.21,69.28,7842.0
2020-12-16 12:00:00,69.25,69.36,69.22,69.3,17062.0,69.25,69.36,69.22,69.3,17062.0
2020-12-16 12:30:00,69.3,69.37,69.26,69.35,7759.0,69.3,69.37,69.26,69.35,7759.0
2020-12-16 13:00:00,69.35,69.36,68.97,69.0,37306.0,69.35,69.36,68.97,69.0,37306.0
2020-12-16 13:30:00,69.03,69.15,68.93,68.98,9656.0,69.03,69.15,68.93,68.98,9656.0
2020-12-16 14:00:00,69.03,69.08,68.87,68.99,28976.0,69.03,69.08,68.87,68.99,28976.0
2020-12-16 14:30:00,69.01,69.23,68.99,69.19,9436.0,69.01,69.23,68.99,69.19,9436.0
2020-12-16 15:00:00,69.2,69.28,69.18,69.25,24516.0,69.2,69.28,69.18,69.25,24516.0
2020-12-16 15:30:00,69.24,69.31,69.01,69.15,108010.0,69.24,69.31,69.01,69.15,108010.0
2020-12-17 09:30:00,69.42,69.63,68.76,69.22,47723.0,69.42,69.63,68.76,69.22,47723.0
2020-12-17 10:00:00,69.23,69.4,68.77,69.35,71950.0,69.23,69.4,68.77,69.35,71950.0
2020-12-17 10:30:00,69.3,69.35,69.01,69.17,21903.0,69.3,69.35,69.01,69.17,21903.0
2020-12-17 11:00:00,69.17,69.33,69.07,69.07,23456.0,69.17,69.33,69.07,69.07,23456.0
2020-12-17 11:30:00,69.11,69.23,69.0,69.03,11148.0,69.11,69.23,69.0,69.03,11148.0
2020-12-17 12:00:00,69.05,69.05,68.74,68.88,23061.0,69.05,69.05,68.74,68.88,23061.0
2020-12-17 12:30:00,68.91,68.96,68.64,68.64,14997.0,68.91,68.96,68.64,68.64,14997.0
2020-12-17 13:00:00,68.67,68.8,68.34,68.43,58762.0,68.67,68.8,68.34,68.43,58762.0
2020-12-17 13:30:00,68.42,68.53,68.33,68.53,20232.0,68.42,68.53,68.33,68.53,20232.0
2020-12-17 14:00:00,68.51,68.53,68.43,68.45,28828.0,68.51,68.53,68.43,68.45,28828.0
2020-12-17 14:30:00,68.48,68.6,68.44,68.54,25016.0,68.48,68.6,68.44,68.54,25016.0
2020-12-17 15:00:00,68.56,68.94,68.54,68.86,27020.0,68.56,68.94,68.54,68.86,27020.0
2020-12-17 15:30:00,68.83,68.98,68.71,68.89,89049.0,68.83,68.98,68.71,68.89,89049.0
2020-12-18 09:30:00,69.34,69.34,68.11,68.12,126195.0,69.34,69.34,68.11,68.12,126195.0
2020-12-18 10:00:00,68.25,68.57,68.13,68.3,64615.0,68.25,68.57,68.13,68.3,64615.0
2020-12-18 10:30:00,68.29,68.32,68.04,68.09,45574.0,68.29,68.32,68.04,68.09,45574.0
2020-12-18 11:00:00,68.08,68.16,67.8,67.81,53327.0,68.08,68.16,67.8,67.81,53327.0
2020-12-18 11:30:00,67.78,67.78,67.47,67.59,55514.0,67.78,67.78,67.47,67.59,55514.0
2020-12-18 12:00:00,67.55,67.64,67.38,67.52,25664.0,67.55,67.64,67.38,67.52,25664.0
2020-12-18 12:30:00,67.55,67.77,67.4,67.77,51293.0,67.55,67.77,67.4,67.77,51293.0
2020-12-18 13:00:00,67.74,68.08,67.71,68.05,29120.0,67.74,68.08,67.71,68.05,29120.0
2020-12-18 13:30:00,68.01,68.01,67.58,67.6,21547.0,68.01,68.01,67.58,67.6,21547.0
2020-12-18 14:00:00,67.63,67.91,67.5,67.91,19642.0,67.63,67.91,67.5,67.91,19642.0
2020-12-18 14:30:00,67.88,67.88,67.67,67.75,55863.0,67.88,67.88,67.67,67.75,55863.0
2020-12-18 15:00:00,67.75,67.91,67.63,67.66,31960.0,67.75,67.91,67.63,67.66,31960.0
2020-12-18 15:30:00,67.68,67.9,67.4,67.73,197240.0,67.68,67.9,67.4,67.73,197240.0
2020-12-21 09:30:00,66.73,66.74,65.99,66.18,45634.0,66.73,66.74,65.99,66.18,45634.0
2020-12-21 10:00:00,66.1,66.17,65.37,65.63,26561.0,66.1,66.17,65.37,65.63,26561.0
2020-12-21 10:30:00,65.54,65.65,65.11,65.23,18553.0,65.54,65.65,65.11,65.23,18553.0
2020-12-21 11:00:00,65.29,65.83,65.29,65.72,14687.0,65.29,65.83,65.29,65.72,14687.0
2020-12-21 11:30:00,65.74,65.9,65.55,65.85,14270.0,65.74,65.9,65.55,65.85,14270.0
2020-12-21 12:00:00,65.81,66.24,65.81,66.24,12348.0,65.81,66.24,65.81,66.24,12348.0
2020-12-21 12:30:00,66.23,66.53,66.2,66.44,32557.0,66.23,66.53,66.2,66.44,32557.0
2020-12-21 13:00:00,66.42,66.5,66.34,66.4,9455.0,66.42,66.5,66.34,66.4,9455.0
2020-12-21 13:30:00,66.36,66.4,66.22,66.22,9907.0,66.36,66.4,66.22,66.22,9907.0
2020-12-21 14:00:00,66.22,66.47,66.1,66.38,14897.0,66.22,66.47,66.1,66.38,14897.0
2020-12-21 14:30:00,66.35,66.47,66.33,66.41,15458.0,66.35,66.47,66.33,66.41,15458.0
2020-12-21 15:00:00,66.43,66.48,66.26,66.45,17749.0,66.43,66.48,66.26,66.45,17749.0
2020-12-21 15:30:00,66.46,66.57,66.23,66.45,135238.0,66.46,66.57,66.23,66.45,135238.0
2020-12-22 09:30:00,66.59,67.09,66.21,66.42,24534.0,66.59,67.09,66.21,66.42,24534.0
2020-12-22 10:00:00,66.26,67.02,66.21,67.02,27514.0,66.26,67.02,66.21,67.02,27514.0
2020-12-22 10:30:00,66.99,67.44,66.95,67.36,11138.0,66.99,67.44,66.95,67.36,11138.0
2020-12-22 11:00:00,67.4,67.51,66.82,66.9,26556.0,67.4,67.51,66.82,66.9,26556.0
2020-12-22 11:30:00,66.93,67.01,66.61,66.75,21176.0,66.93,67.01,66.61,66.75,21176.0
2020-12-22 12:00:00,66.81,66.93,66.6,66.6,5341.0,66.81,66.93,66.6,66.6,5341.0
2020-12-22 12:30:00,66.64,66.69,66.55,66.56,6857.0,66.64,66.69,66.55,66.56,6857.0
2020-12-22 13:00:00,66.63,66.65,66.4,66.59,11875.0,66.63,66.65,66.4,66.59,11875.0
2020-12-22 13:30:00,66.59,66.64,66.4,66.42,13440.0,66.59,66.64,66.4,66.42,13440.0
2020-12-22 14:00:00,66.39,66.43,66.13,66.23,11291.0,66.39,66.43,66.13,66.23,11291.0
2020-12-22 14:30:00,66.18,66.25,66.1,66.19,13213.0,66.18,66.25,66.1,66.19,13213.0
2020-12-22 15:00:00,66.22,66.31,66.05,66.09,19762.0,66.22,66.31,66.05,66.09,19762.0
2020-12-22 15:30:00,66.09,66.23,66.01,66.09,68962.0,66.09,66.23,66.01,66.09,68962.0
2020-12-23 09:30:00,66.65,66.95,66.21,66.38,25338.0,66.65,66.95,66.21,66.38,25338.0
2020-12-23 10:00:00,66.37,66.59,66.08,66.35,11494.0,66.37,66.59,66.08,66.35,11494.0
2020-12-23 10:30:00,66.37,66.48,66.17,66.35,14373.0,66.37,66.48,66.17,66.35,14373.0
2020-12-23 11:00:00,66.31,66.66,66.1,66.43,13541.0,66.31,66.66,66.1,66.43,13541.0
2020-12-23 11:30:00,66.39,66.42,66.29,66.36,9167.0,66.39,66.42,66.29,66.36,9167.0
2020-12-23 12:00:00,66.36,66.68,66.36,66.52,15960.0,66.36,66.68,66.36,66.52,15960.0
2020-12-23 12:30:00,66.51,66.77,66.51,66.77,8193.0,66.51,66.77,66.51,66.77,8193.0
2020-12-23 13:00:00,66.74,66.83,66.67,66.72,10245.0,66.74,66.83,66.67,66.72,10245.0
2020-12-23 13:30:00,66.72,66.76,66.61,66.67,11937.0,66.72,66.76,66.61,66.67,11937.0
2020-12-23 14:00:00,66.67,66.71,66.51,66.59,12464.0,66.67,66.71,66.51,66.59,12464.0
2020-12-23 14:30:00,66.61,66.64,66.41,66.45,17554.0,66.61,66.64,66.41,66.45,17554.0
2020-12-23 15:00:00,66.43,66.64,66.41,66.52,18009.0,66.43,66.64,66.41,66.52,18009.0
2020-12-23 15:30:00,66.54,66.66,66.36,66.44,78638.0,66.54,66.66,66.36,66.44,78638.0
2020-12-24 09:30:00,66.54,66.54,65.68,66.03,16133.0,66.54,66.54,65.68,66.03,16133.0
2020-12-24 10:00:00,66.03,66.03,65.6,65.67,5792.0,66.03,66.03,65.6,65.67,5792.0
2020-12-24 10:30:00,65.63,65.71,65.53,65.65,8658.0,65.63,65.71,65.53,65.65,8658.0
2020-12-24 11:00:00,65.75,65.75,65.25,65.44,6086.0,65.75,65.75,65.25,65.44,6086.0
2020-12-24 11:30:00,65.36,65.47,65.26,65.46,14762.0,65.36,65.47,65.26,65.46,14762.0
2020-12-24 12:00:00,65.45,65.59,65.37,65.56,9030.0,65.45,65.59,65.37,65.56,9030.0
2020-12-24 12:30:00,65.52,65.88,65.52,65.72,19175.0,65.52,65.88,65.52,65.72,19175.0
2020-12-28 09:30:00,66.57,66.57,66.02,66.05,9645.0,66.57,66.57,66.02,66.05,9645.0
2020-12-28 10:00:00,66.2,66.9,66.09,66.69,16572.0,66.2,66.9,66.09,66.69,16572.0
2020-12-28 10:30:00,66.71,66.79,66.44,66.44,12307.0,66.71,66.79,66.44,66.44,12307.0
2020-12-28 11:00:00,66.4,66.4,66.2,66.2,16571.0,66.4,66.4,66.2,66.2,16571.0
2020-12-28 11:30:00,66.22,66.27,65.92,65.96,35293.0,66.22,66.27,65.92,65.96,35293.0
2020-12-28 12:00:00,65.94,65.97,65.78,65.95,29338.0,65.94,65.97,65.78,65.95,29338.0
2020-12-28 12:30:00,65.95,66.06,65.72,65.73,18142.0,65.95,66.06,65.72,65.73,18142.0
2020-12-28 13:00:00,65.73,66.02,65.64,65.97,31800.0,65.73,66.02,65.64,65.97,31800.0
2020-12-28 13:30:00,65.94,66.26,65.9,66.13,10897.0,65.94,66.26,65.9,66.13,10897.0
2020-12-28 14:00:00,66.17,66.36,66.17,66.22,6214.0,66.17,66.36,66.17,66.22,6214.0
2020-12-28 14:30:00,66.22,66.37,66.21,66.24,6644.0,66.22,66.37,66.21,66.24,6644.0
2020-12-28 15:00:00,66.22,66.26,66.14,66.15,10418.0,66.22,66.26,66.14,66.15,10418.0
2020-12-28 15:30:00,66.17,66.37,66.17,66.23,41699.0,66.17,66.37,66.17,66.23,41699.0
2020-12-29 09:30:00,66.88,66.99,66.09,66.36,28281.0,66.88,66.99,66.09,66.36,28281.0
2020-12-29 10:00:00,66.43,66.54,66.05,66.1,7545.0,66.43,66.54,66.05,66.1,7545.0
2020-12-29 10:30:00,66.12,66.23,65.9,65.95,5958.0,66.12,66.23,65.9,65.95,5958.0
2020-12-29 11:00:00,65.91,65.92,65.7,65.91,11352.0,65.91,65.92,65.7,65.91,11352.0
2020-12-29 11:30:00,65.87,65.95,65.71,65.76,9132.0,65.87,65.95,65.71,65.76,9132.0
2020-12-29 12:00:00,65.73,65.84,65.65,65.69,7200.0,65.73,65.84,65.65,65.69,7200.0
2020-12-29 12:30:00,65.69,65.69,65.39,65.51,10171.0,65.69,65.69,65.39,65.51,10171.0
2020-12-29 13:00:00,65.5,65.62,65.4,65.59,5523.0,65.5,65.62,65.4,65.59,5523.0
2020-12-29 13:30:00,65.58,65.59,65.46,65.57,4827.0,65.58,65.59,65.46,65.57,4827.0
2020-12-29 14:00:00,65.57,65.57,65.46,65.51,7987.0,65.57,65.57,65.46,65.51,7987.0
2020-12-29 14:30:00,65.53,65.69,65.48,65.61,13887.0,65.53,65.69,65.48,65.61,13887.0
2020-12-29 15:00:00,65.61,65.77,65.53,65.74,9652.0,65.61,65.77,65.53,65.74,9652.0
2020-12-29 15:30:00,65.73,65.89,65.63,65.71,53659.0,65.73,65.89,65.63,65.71,53659.0
2020-12-30 09:30:00,65.66,66.18,65.11,65.9,36817.0,65.66,66.18,65.11,65.9,36817.0
2020-12-30 10:00:00,65.96,66.23,65.82,66.0,7187.0,65.96,66.23,65.82,66.0,7187.0
2020-12-30 10:30:00,66.01,66.24,65.77,65.83,13303.0,66.01,66.24,65.77,65.83,13303.0
2020-12-30 11:00:00,65.85,65.85,65.74,65.77,7872.0,65.85,65.85,65.74,65.77,7872.0
2020-12-30 11:30:00,65.74,65.88,65.69,65.75,11777.0,65.74,65.88,65.69,65.75,11777.0
2020-12-30 12:00:00,65.76,66.01,65.76,65.97,6253.0,65.76,66.01,65.76,65.97,6253.0
2020-12-30 12:30:00,65.96,66.14,65.93,66.01,12147.0,65.96,66.14,65.93,66.01,12147.0
2020-12-30 13:00:00,66.07,66.11,65.88,65.88,6909.0,66.07,66.11,65.88,65.88,6909.0
2020-12-30 13:30:00,65.88,66.03,65.86,65.92,9703.0,65.88,66.03,65.86,65.92,9703.0
2020-12-30 14:00:00,65.9,66.05,65.86,65.94,15876.0,65.9,66.05,65.86,65.94,15876.0
2020-12-30 14:30:00,65.92,65.94,65.77,65.78,14924.0,65.92,65.94,65.77,65.78,14924.0
2020-12-30 15:00:00,65.78,65.86,65.77,65.86,18284.0,65.78,65.86,65.77,65.86,18284.0
2020-12-30 15:30:00,65.85,66.04,65.81,65.91,68141.0,65.85,66.04,65.81,65.91,68141.0
2020-12-31 09:30:00,65.63,66.17,65.42,66.13,13954.0,65.63,66.17,65.42,66.13,13954.0
2020-12-31 10:00:00,66.38,66.38,65.99,65.99,8650.0,66.38,66.38,65.99,65.99,8650.0
2020-12-31 10:30:00,66.1,66.1,65.76,65.81,5780.0,66.1,66.1,65.76,65.81,5780.0
2020-12-31 11:00:00,65.78,65.88,65.7,65.75,7919.0,65.78,65.88,65.7,65.75,7919.0
2020-12-31 11:30:00,65.78,66.11,65.71,65.97,15186.0,65.78,66.11,65.71,65.97,15186.0
2020-12-31 12:00:00,65.96,66.05,65.8,66.04,6576.0,65.96,66.05,65.8,66.04,6576.0
2020-12-31 12:30:00,66.01,66.23,65.99,66.23,8042.0,66.01,66.23,65.99,66.23,8042.0
2020-12-31 13:00:00,66.2,66.28,66.12,66.24,9901.0,66.2,66.28,66.12,66.24,9901.0
2020-12-31 13:30:00,66.29,66.34,66.16,66.21,5168.0,66.29,66.34,66.16,66.21,5168.0
2020-12-31 14:00:00,66.18,66.49,66.1,66.42,9442.0,66.18,66.49,66.1,66.42,9442.0
2020-12-31 14:30:00,66.43,66.56,66.41,66.52,9380.0,66.43,66.56,66.41,66.52,9380.0
2020-12-31 15:00:00,66.49,66.76,66.47,66.63,13735.0,66.49,66.76,66.47,66.63,13735.0
2020-12-31 15:30:00,66.67,66.94,66.63,66.87,58394.0,66.67,66.94,66.63,66.87,58394.0
2021-01-04 09:30:00,68.21,68.5,67.8,67.98,102569.0,68.21,68.5,67.8,67.98,102569.0
2021-01-04 10:00:00,67.96,68.6,67.69,67.77,37609.0,67.96,68.6,67.69,67.77,37609.0
2021-01-04 10:30:00,67.8,67.84,66.97,67.41,29691.0,67.8,67.84,66.97,67.41,29691.0
2021-01-04 11:00:00,67.3,67.39,66.83,67.19,32564.0,67.3,67.39,66.83,67.19,32564.0
2021-01-04 11:30:00,67.15,67.16,66.51,66.63,16569.0,67.15,67.16,66.51,66.63,16569.0
2021-01-04 12:00:00,66.7,66.93,66.5,66.88,23678.0,66.7,66.93,66.5,66.88,23678.0
2021-01-04 12:30:00,66.86,66.86,66.52,66.79,17711.0,66.86,66.86,66.52,66.79,17711.0
2021-01-04 13:00:00,66.82,67.22,66.77,67.14,39659.0,66.82,67.22,66.77,67.14,39659.0
2021-01-04 13:30:00,67.1,67.16,66.79,66.95,16034.0,67.1,67.16,66.79,66.95,16034.0
2021-01-04 14:00:00,66.94,66.98,66.57,66.6,14418.0,66.94,66.98,66.57,66.6,14418.0
2021-01-04 14:30:00,66.57,66.64,66.27,66.54,21827.0,66.57,66.64,66.27,66.54,21827.0
2021-01-04 15:00:00,66.58,66.59,66.22,66.27,42713.0,66.58,66.59,66.22,66.27,42713.0
2021-01-04 15:30:00,66.29,66.74,66.22,66.43,160622.0,66.29,66.74,66.22,66.43,160622.0
2021-01-05 09:30:00,66.08,67.98,66.07,67.98,31951.0,66.08,67.98,66.07,67.98,31951.0
2021-01-05 10:00:00,68.0,68.24,67.15,67.19,25005.0,68.0,68.24,67.15,67.19,25005.0
2021-01-05 10:30:00,67.19,67.39,66.82,67.32,32429.0,67.19,67.39,66.82,67.32,32429.0
2021-01-05 11:00:00,67.23,67.36,67.11,67.31,20141.0,67.23,67.36,67.11,67.31,20141.0
2021-01-05 11:30:00,67.3,67.67,67.3,67.55,14101.0,67.3,67.67,67.3,67.55,14101.0
2021-01-05 12:00:00,67.61,67.9,67.56,67.74,13016.0,67.61,67.9,67.56,67.74,13016.0
2021-01-05 12:30:00,67.7,68.15,67.66,68.01,11030.0,67.7,68.15,67.66,68.01,11030.0
2021-01-05 13:00:00,67.97,68.07,67.78,67.81,12203.0,67.97,68.07,67.78,67.81,12203.0
2021-01-05 13:30:00,67.77,67.86,67.62,67.66,20907.0,67.77,67.86,67.62,67.66,20907.0
2021-01-05 14:00:00,67.69,67.95,67.68,67.85,24228.0,67.69,67.95,67.68,67.85,24228.0
2021-01-05 14:30:00,67.87,67.99,67.53,67.83,46219.0,67.87,67.99,67.53,67.83,46219.0
2021-01-05 15:00:00,67.84,68.0,67.68,67.78,41573.0,67.84,68.0,67.68,67.78,41573.0
2021-01-05 15:30:00,67.76,68.0,67.66,67.79,139825.0,67.76,68.0,67.66,67.79,139825.0
2021-01-06 09:30:00,68.17,69.49,67.77,69.4,21874.0,68.17,69.49,67.77,69.4,21874.0
2021-01-06 10:00:00,69.4,69.84,69.18,69.31,34670.0,69.4,69.84,69.18,69.31,34670.0
2021-01-06 10:30:00,69.24,69.51,69.15,69.27,40271.0,69.24,69.51,69.15,69.27,40271.0
2021-01-06 11:00:00,69.31,69.46,68.73,68.73,19227.0,69.31,69.46,68.73,68.73,19227.0
2021-01-06 11:30:00,68.73,68.79,68.22,68.25,97334.0,68.73,68.79,68.22,68.25,97334.0
2021-01-06 12:00:00,68.29,68.41,67.91,68.21,70784.0,68.29,68.41,67.91,68.21,70784.0
2021-01-06 12:30:00,68.2,69.54,67.99,69.32,124907.0,68.2,69.54,67.99,69.32,124907.0
2021-01-06 13:00:00,69.32,69.53,68.95,69.02,33323.0,69.32,69.53,68.95,69.02,33323.0
2021-01-06 13:30:00,69.06,69.41,68.89,69.34,288086.0,69.06,69.41,68.89,69.34,288086.0
2021-01-06 14:00:00,69.42,69.87,69.33,69.4,21114.0,69.42,69.87,69.33,69.4,21114.0
2021-01-06 14:30:00,69.35,69.75,69.26,69.69,18587.0,69.35,69.75,69.26,69.69,18587.0
2021-01-06 15:00:00,69.76,69.95,69.44,69.69,24681.0,69.76,69.95,69.44,69.69,24681.0
2021-01-06 15:30:00,69.73,69.81,69.35,69.56,143476.0,69.73,69.81,69.35,69.56,143476.0
2021-01-07 09:30:00,69.28,69.72,68.94,69.38,28827.0,69.28,69.72,68.94,69.38,28827.0
2021-01-07 10:00:00,69.37,70.28,69.34,70.23,27488.0,69.37,70.28,69.34,70.23,27488.0
2021-01-07 10:30:00,70.25,70.49,70.11,70.11,18972.0,70.25,70.49,70.11,70.11,18972.0
2021-01-07 11:00:00,70.22,70.35,70.13,70.13,11310.0,70.22,70.35,70.13,70.13,11310.0
2021-01-07 11:30:00,70.2,70.37,70.1,70.22,12132.0,70.2,70.37,70.1,70.22,12132.0
2021-01-07 12:00:00,70.24,70.49,70.24,70.47,13864.0,70.24,70.49,70.24,70.47,13864.0
2021-01-07 12:30:00,70.52,70.74,70.46,70.64,28214.0,70.52,70.74,70.46,70.64,28214.0
2021-01-07 13:00:00,70.66,70.7,70.18,70.45,18050.0,70.66,70.7,70.18,70.45,18050.0
2021-01-07 13:30:00,70.43,70.59,70.25,70.25,15493.0,70.43,70.59,70.25,70.25,15493.0
2021-01-07 14:00:00,70.26,70.31,69.47,69.47,16652.0,70.26,70.31,69.47,69.47,16652.0
2021-01-07 14:30:00,69.51,69.89,69.5,69.72,12424.0,69.51,69.89,69.5,69.72,12424.0
2021-01-07 15:00:00,69.76,69.86,69.59,69.78,23087.0,69.76,69.86,69.59,69.78,23087.0
2021-01-07 15:30:00,69.79,70.2,69.78,70.03,93404.0,69.79,70.2,69.78,70.03,93404.0
2021-01-08 09:30:00,70.56,71.45,70.51,70.84,40344.0,70.56,71.45,70.51,70.84,40344.0
2021-01-08 10:00:00,70.82,71.86,70.57,71.59,21618.0,70.82,71.86,70.57,71.59,21618.0
2021-01-08 10:30:00,71.66,72.12,71.64,71.93,71267.0,71.66,72.12,71.64,71.93,71267.0
2021-01-08 11:00:00,71.93,72.18,71.39,71.64,33871.0,71.93,72.18,71.39,71.64,33871.0
2021-01-08 11:30:00,71.6,71.77,71.49,71.77,16663.0,71.6,71.77,71.49,71.77,16663.0
2021-01-08 12:00:00,71.8,71.82,71.51,71.55,63304.0,71.8,71.82,71.51,71.55,63304.0
2021-01-08 12:30:00,71.58,71.84,71.47,71.55,61879.0,71.58,71.84,71.47,71.55,61879.0
2021-01-08 13:00:00,71.57,71.66,71.15,71.56,25695.0,71.57,71.66,71.15,71.56,25695.0
2021-01-08 13:30:00,71.5,71.54,71.33,71.52,29030.0,71.5,71.54,71.33,71.52,29030.0
2021-01-08 14:00:00,71.54,71.74,71.44,71.69,29496.0,71.54,71.74,71.44,71.69,29496.0
2021-01-08 14:30:00,71.72,71.76,71.44,71.76,25025.0,71.72,71.76,71.44,71.76,25025.0
2021-01-08 15:00:00,71.73,71.89,71.7,71.83,36455.0,71.73,71.89,71.7,71.83,36455.0
2021-01-08 15:30:00,71.83,72.27,71.73,72.1,149393.0,71.83,72.27,71.73,72.1,149393.0
2021-01-11 09:30:00,71.81,72.46,71.53,72.42,29394.0,71.81,72.46,71.53,72.42,29394.0
2021-01-11 10:00:00,72.38,72.42,71.89,72.22,19678.0,72.38,72.42,71.89,72.22,19678.0
2021-01-11 10:30:00,72.2,72.37,71.94,72.08,11867.0,72.2,72.37,71.94,72.08,11867.0
2021-01-11 11:00:00,72.11,72.26,71.74,72.26,14945.0,72.11,72.26,71.74,72.26,14945.0
2021-01-11 11:30:00,72.16,72.22,71.77,71.85,11392.0,72.16,72.22,71.77,71.85,11392.0
2021-01-11 12:00:00,71.85,72.02,71.79,71.9,12113.0,71.85,72.02,71.79,71.9,12113.0
2021-01-11 12:30:00,71.89,72.01,71.8,71.96,12907.0,71.89,72.01,71.8,71.96,12907.0
2021-01-11 13:00:00,71.97,72.27,71.96,71.98,42656.0,71.97,72.27,71.96,71.98,42656.0
2021-01-11 13:30:00,72.03,72.13,71.82,72.08,39752.0,72.03,72.13,71.82,72.08,39752.0
2021-01-11 14:00:00,72.12,72.35,71.98,72.34,28542.0,72.12,72.35,71.98,72.34,28542.0
2021-01-11 14:30:00,72.34,72.69,72.32,72.65,14325.0,72.34,72.69,72.32,72.65,14325.0
2021-01-11 15:00:00,72.65,72.76,72.38,72.48,36048.0,72.65,72.76,72.38,72.48,36048.0
2021-01-11 15:30:00,72.49,72.6,72.25,72.37,73656.0,72.49,72.6,72.25,72.37,73656.0
2021-01-12 09:30:00,72.05,73.7,71.91,73.56,47128.0,72.05,73.7,71.91,73.56,47128.0
2021-01-12 10:00:00,73.59,74.11,73.56,73.87,31824.0,73.59,74.11,73.56,73.87,31824.0
2021-01-12 10:30:00,73.85,74.67,73.78,74.41,41368.0,73.85,74.67,73.78,74.41,41368.0
2021-01-12 11:00:00,74.49,74.83,74.26,74.35,27275.0,74.49,74.83,74.26,74.35,27275.0
2021-01-12 11:30:00,74.26,74.39,73.73,73.86,23069.0,74.26,74.39,73.73,73.86,23069.0
2021-01-12 12:00:00,73.8,73.89,73.4,73.82,10860.0,73.8,73.89,73.4,73.82,10860.0
2021-01-12 12:30:00,73.77,73.8,73.58,73.72,17221.0,73.77,73.8,73.58,73.72,17221.0
2021-01-12 13:00:00,73.7,74.22,73.63,73.9,78648.0,73.7,74.22,73.63,73.9,78648.0
2021-01-12 13:30:00,73.82,73.93,73.56,73.69,14705.0,73.82,73.93,73.56,73.69,14705.0
2021-01-12 14:00:00,73.73,73.83,73.51,73.56,12113.0,73.73,73.83,73.51,73.56,12113.0
2021-01-12 14:30:00,73.55,73.7,73.35,73.5,22434.0,73.55,73.7,73.35,73.5,22434.0
2021-01-12 15:00:00,73.5,73.82,73.46,73.69,22831.0,73.5,73.82,73.46,73.69,22831.0
2021-01-12 15:30:00,73.76,73.96,73.57,73.8,106667.0,73.76,73.96,73.57,73.8,106667.0
2021-01-13 09:30:00,73.72,73.82,73.05,73.53,24776.0,73.72,73.82,73.05,73.53,24776.0
2021-01-13 10:00:00,73.53,73.97,73.47,73.57,21366.0,73.53,73.97,73.47,73.57,21366.0
2021-01-13 10:30:00,73.63,73.68,73.45,73.5,12065.0,73.63,73.68,73.45,73.5,12065.0
2021-01-13 11:00:00,73.49,73.73,73.41,73.69,19960.0,73.49,73.73,73.41,73.69,19960.0
2021-01-13 11:30:00,73.71,73.86,73.67,73.85,13743.0,73.71,73.86,73.67,73.85,13743.0
2021-01-13 12:00:00,73.84,74.12,73.69,73.82,11813.0,73.84,74.12,73.69,73.82,11813.0
2021-01-13 12:30:00,73.83,74.38,73.8,74.36,16672.0,73.83,74.38,73.8,74.36,16672.0
2021-01-13 13:00:00,74.34,74.51,74.32,74.41,28392.0,74.34,74.51,74.32,74.41,28392.0
2021-01-13 13:30:00,74.39,74.62,74.31,74.62,37911.0,74.39,74.62,74.31,74.62,37911.0
2021-01-13 14:00:00,74.62,74.8,74.59,74.8,20918.0,74.62,74.8,74.59,74.8,20918.0
2021-01-13 14:30:00,74.78,74.89,74.33,74.4,31602.0,74.78,74.89,74.33,74.4,31602.0
2021-01-13 15:00:00,74.41,74.44,73.92,73.92,28839.0,74.41,74.44,73.92,73.92,28839.0
2021-01-13 15:30:00,73.95,74.04,73.76,73.89,66865.0,73.95,74.04,73.76,73.89,66865.0
2021-01-14 09:30:00,73.7,73.72,72.85,73.62,47247.0,73.7,73.72,72.85,73.62,47247.0
2021-01-14 10:00:00,73.65,74.0,73.52,73.62,31125.0,73.65,74.0,73.52,73.62,31125.0
2021-01-14 10:30:00,73.65,73.74,72.92,72.92,17532.0,73.65,73.74,72.92,72.92,17532.0
2021-01-14 11:00:00,72.96,73.17,72.7,73.13,19717.0,72.96,73.17,72.7,73.13,19717.0
2021-01-14 11:30:00,73.08,73.36,73.07,73.24,18849.0,73.08,73.36,73.07,73.24,18849.0
2021-01-14 12:00:00,73.24,73.44,73.13,73.33,17444.0,73.24,73.44,73.13,73.33,17444.0
2021-01-14 12:30:00,73.36,73.45,73.18,73.32,10984.0,73.36,73.45,73.18,73.32,10984.0
2021-01-14 13:00:00,73.34,73.54,73.24,73.46,12425.0,73.34,73.54,73.24,73.46,12425.0
2021-01-14 13:30:00,73.43,73.6,73.32,73.32,8559.0,73.43,73.6,73.32,73.32,8559.0
2021-01-14 14:00:00,73.37,73.71,73.35,73.67,14151.0,73.37,73.71,73.35,73.67,14151.0
2021-01-14 14:30:00,73.67,73.7,73.41,73.57,17192.0,73.67,73.7,73.41,73.57,17192.0
2021-01-14 15:00:00,73.59,73.72,73.25,73.4,18023.0,73.59,73.72,73.25,73.4,18023.0
2021-01-14 15:30:00,73.41,73.49,72.86,73.03,85994.0,73.41,73.49,72.86,73.03,85994.0
2021-01-15 09:30:00,72.46,72.96,72.22,72.49,60123.0,72.46,72.96,72.22,72.49,60123.0
2021-01-15 10:00:00,72.49,72.5,71.12,71.13,52614.0,72.49,72.5,71.12,71.13,52614.0
2021-01-15 10:30:00,71.16,71.33,71.07,71.21,30737.0,71.16,71.33,71.07,71.21,30737.0
2021-01-15 11:00:00,71.17,71.76,71.02,71.76,34619.0,71.17,71.76,71.02,71.76,34619.0
2021-01-15 11:30:00,71.73,71.97,71.44,71.51,13293.0,71.73,71.97,71.44,71.51,13293.0
2021-01-15 12:00:00,71.56,71.56,71.28,71.48,11047.0,71.56,71.56,71.28,71.48,11047.0
2021-01-15 12:30:00,71.4,71.64,71.37,71.56,10353.0,71.4,71.64,71.37,71.56,10353.0
2021-01-15 13:00:00,71.51,71.72,71.43,71.69,9773.0,71.51,71.72,71.43,71.69,9773.0
2021-01-15 13:30:00,71.69,71.83,71.55,71.64,21882.0,71.69,71.83,71.55,71.64,21882.0
2021-01-15 14:00:00,71.63,71.87,71.57,71.74,19083.0,71.63,71.87,71.57,71.74,19083.0
2021-01-15 14:30:00,71.73,71.84,71.6,71.64,21098.0,71.73,71.84,71.6,71.64,21098.0
2021-01-15 15:00:00,71.64,71.8,71.57,71.59,40871.0,71.64,71.8,71.57,71.59,40871.0
2021-01-15 15:30:00,71.59,71.77,71.41,71.46,121458.0,71.59,71.77,71.41,71.46,121458.0
2021-01-19 09:30:00,72.14,72.14,70.81,70.95,31686.0,72.14,72.14,70.81,70.95,31686.0
2021-01-19 10:00:00,70.87,70.87,69.94,70.38,31878.0,70.87,70.87,69.94,70.38,31878.0
2021-01-19 10:30:00,70.4,70.58,70.1,70.24,22504.0,70.4,70.58,70.1,70.24,22504.0
2021-01-19 11:00:00,70.23,70.87,70.19,70.82,21897.0,70.23,70.87,70.19,70.82,21897.0
2021-01-19 11:30:00,70.82,70.83,69.75,69.81,13367.0,70.82,70.83,69.75,69.81,13367.0
2021-01-19 12:00:00,69.76,70.09,69.6,69.7,15165.0,69.76,70.09,69.6,69.7,15165.0
2021-01-19 12:30:00,69.78,70.17,69.71,69.97,22618.0,69.78,70.17,69.71,69.97,22618.0
2021-01-19 13:00:00,69.98,70.16,69.92,70.08,15508.0,69.98,70.16,69.92,70.08,15508.0
2021-01-19 13:30:00,70.04,70.35,70.03,70.35,16451.0,70.04,70.35,70.03,70.35,16451.0
2021-01-19 14:00:00,70.35,70.35,70.25,70.26,17016.0,70.35,70.35,70.25,70.26,17016.0
2021-01-19 14:30:00,70.27,70.35,70.22,70.29,18891.0,70.27,70.35,70.22,70.29,18891.0
2021-01-19 15:00:00,70.3,70.48,70.23,70.27,25674.0,70.3,70.48,70.23,70.27,25674.0
2021-01-19 15:30:00,70.29,70.65,70.25,70.39,90660.0,70.29,70.65,70.25,70.39,90660.0
2021-01-20 09:30:00,70.41,70.56,69.12,69.48,78194.0,70.41,70.56,69.12,69.48,78194.0
2021-01-20 10:00:00,69.47,70.25,69.46,70.01,34913.0,69.47,70.25,69.46,70.01,34913.0
2021-01-20 10:30:00,70.0,70.13,69.72,69.8,35730.0,70.0,70.13,69.72,69.8,35730.0
2021-01-20 11:00:00,69.87,69.87,69.23,69.28,18726.0,69.87,69.87,69.23,69.28,18726.0
2021-01-20 11:30:00,69.27,69.62,69.23,69.44,28927.0,69.27,69.62,69.23,69.44,28927.0
2021-01-20 12:00:00,69.46,69.54,69.27,69.28,14439.0,69.46,69.54,69.27,69.28,14439.0
2021-01-20 12:30:00,69.28,69.76,69.2,69.56,35342.0,69.28,69.76,69.2,69.56,35342.0
2021-01-20 13:00:00,69.6,69.74,69.49,69.56,15484.0,69.6,69.74,69.49,69.56,15484.0
2021-01-20 13:30:00,69.53,69.81,69.49,69.69,13999.0,69.53,69.81,69.49,69.69,13999.0
2021-01-20 14:00:00,69.69,69.83,69.63,69.75,18419.0,69.69,69.83,69.63,69.75,18419.0
2021-01-20 14:30:00,69.77,70.01,69.75,69.75,23442.0,69.77,70.01,69.75,69.75,23442.0
2021-01-20 15:00:00,69.75,69.91,69.71,69.85,20898.0,69.75,69.91,69.71,69.85,20898.0
2021-01-20 15:30:00,69.87,70.41,69.82,70.22,83532.0,69.87,70.41,69.82,70.22,83532.0
2021-01-21 09:30:00,70.19,70.36,69.44,69.5,17408.0,70.19,70.36,69.44,69.5,17408.0
2021-01-21 10:00:00,69.47,69.66,69.37,69.55,10351.0,69.47,69.66,69.37,69.55,10351.0
2021-01-21 10:30:00,69.55,69.68,69.27,69.51,10496.0,69.55,69.68,69.27,69.51,10496.0
2021-01-21 11:00:00,69.6,69.61,69.25,69.46,11904.0,69.6,69.61,69.25,69.46,11904.0
2021-01-21 11:30:00,69.43,69.49,68.94,69.22,14252.0,69.43,69.49,68.94,69.22,14252.0
2021-01-21 12:00:00,69.18,69.21,68.92,69.05,7232.0,69.18,69.21,68.92,69.05,7232.0
2021-01-21 12:30:00,69.02,69.16,68.84,68.95,14400.0,69.02,69.16,68.84,68.95,14400.0
2021-01-21 13:00:00,69.01,69.09,68.83,69.08,9148.0,69.01,69.09,68.83,69.08,9148.0
2021-01-21 13:30:00,69.06,69.16,68.88,69.1,14506.0,69.06,69.16,68.88,69.1,14506.0
2021-01-21 14:00:00,69.12,69.16,68.83,68.95,17733.0,69.12,69.16,68.83,68.95,17733.0
2021-01-21 14:30:00,69.04,69.06,68.78,68.78,18161.0,69.04,69.06,68.78,68.78,18161.0
2021-01-21 15:00:00,68.78,68.84,68.54,68.55,33003.0,68.78,68.84,68.54,68.55,33003.0
2021-01-21 15:30:00,68.54,68.56,68.17,68.45,90049.0,68.54,68.56,68.17,68.45,90049.0
2021-01-22 09:30:00,68.27,68.82,68.09,68.42,52562.0,68.27,68.82,68.09,68.42,52562.0
2021-01-22 10:00:00,68.42,68.82,68.38,68.38,47263.0,68.42,68.82,68.38,68.38,47263.0
2021-01-22 10:30:00,68.39,68.95,68.36,68.83,51934.0,68.39,68.95,68.36,68.83,51934.0
2021-01-22 11:00:00,68.85,69.03,68.7,68.78,9853.0,68.85,69.03,68.7,68.78,9853.0
2021-01-22 11:30:00,68.82,69.08,68.82,69.07,11115.0,68.82,69.08,68.82,69.07,11115.0
2021-01-22 12:00:00,69.08,69.32,69.07,69.29,8064.0,69.08,69.32,69.07,69.29,8064.0
2021-01-22 12:30:00,69.31,69.33,69.07,69.2,6525.0,69.31,69.33,69.07,69.2,6525.0
2021-01-22 13:00:00,69.17,69.24,69.01,69.05,8459.0,69.17,69.24,69.01,69.05,8459.0
2021-01-22 13:30:00,69.06,69.1,68.96,68.98,6074.0,69.06,69.1,68.96,68.98,6074.0
2021-01-22 14:00:00,69.04,69.3,69.0,69.09,8343.0,69.04,69.3,69.0,69.09,8343.0
2021-01-22 14:30:00,69.08,69.22,69.03,69.19,13187.0,69.08,69.22,69.03,69.19,13187.0
2021-01-22 15:00:00,69.16,69.21,68.92,69.12,15349.0,69.16,69.21,68.92,69.12,15349.0
2021-01-22 15:30:00,69.15,69.41,69.1,69.13,80489.0,69.15,69.41,69.1,69.13,80489.0
2021-01-25 09:30:00,68.63,69.16,68.53,68.75,24099.0,68.63,69.16,68.53,68.75,24099.0
2021-01-25 10:00:00,68.76,69.57,68.75,69.56,32486.0,68.76,69.57,68.75,69.56,32486.0
2021-01-25 10:30:00,69.37,69.37,68.65,68.66,35635.0,69.37,69.37,68.65,68.66,35635.0
2021-01-25 11:00:00,68.66,68.9,68.41,68.76,25953.0,68.66,68.9,68.41,68.76,25953.0
2021-01-25 11:30:00,68.78,69.13,68.27,69.09,30591.0,68.78,69.13,68.27,69.09,30591.0
2021-01-25 12:00:00,69.11,69.19,68.76,68.84,20749.0,69.11,69.19,68.76,68.84,20749.0
2021-01-25 12:30:00,68.82,68.88,68.53,68.7,17282.0,68.82,68.88,68.53,68.7,17282.0
2021-01-25 13:00:00,68.73,68.84,68.61,68.72,17542.0,68.73,68.84,68.61,68.72,17542.0
2021-01-25 13:30:00,68.71,68.74,68.47,68.51,15984.0,68.71,68.74,68.47,68.51,15984.0
2021-01-25 14:00:00,68.52,68.68,68.48,68.67,14860.0,68.52,68.68,68.48,68.67,14860.0
2021-01-25 14:30:00,68.64,68.69,68.51,68.62,14268.0,68.64,68.69,68.51,68.62,14268.0
2021-01-25 15:00:00,68.66,68.81,68.6,68.74,32506.0,68.66,68.81,68.6,68.74,32506.0
2021-01-25 15:30:00,68.78,69.37,68.73,69.32,89914.0,68.78,69.37,68.73,69.32,89914.0
2021-01-26 09:30:00,69.72,70.0,69.25,69.53,15700.0,69.72,70.0,69.25,69.53,15700.0
2021-01-26 10:00:00,69.59,69.99,68.89,69.16,36643.0,69.59,69.99,68.89,69.16,36643.0
2021-01-26 10:30:00,69.07,69.19,68.8,68.81,9529.0,69.07,69.19,68.8,68.81,9529.0
2021-01-26 11:00:00,68.88,69.17,68.85,69.17,7537.0,68.88,69.17,68.85,69.17,7537.0
2021-01-26 11:30:00,69.13,69.5,69.13,69.41,51158.0,69.13,69.5,69.13,69.41,51158.0
2021-01-26 12:00:00,69.42,69.5,69.14,69.25,10772.0,69.42,69.5,69.14,69.25,10772.0
2021-01-26 12:30:00,69.25,69.37,69.09,69.3,23657.0,69.25,69.37,69.09,69.3,23657.0
2021-01-26 13:00:00,69.25,69.4,69.2,69.27,16277.0,69.25,69.4,69.2,69.27,16277.0
2021-01-26 13:30:00,69.21,69.43,69.17,69.25,5109.0,69.21,69.43,69.17,69.25,5109.0
2021-01-26 14:00:00,69.29,69.42,69.21,69.23,8426.0,69.29,69.42,69.21,69.23,8426.0
2021-01-26 14:30:00,69.23,69.52,69.23,69.52,9762.0,69.23,69.52,69.23,69.52,9762.0
2021-01-26 15:00:00,69.46,69.72,69.42,69.59,13752.0,69.46,69.72,69.42,69.59,13752.0
2021-01-26 15:30:00,69.62,69.62,69.09,69.09,72973.0,69.62,69.62,69.09,69.09,72973.0
2021-01-27 09:30:00,68.2,68.98,67.21,68.06,67982.0,68.2,68.98,67.21,68.06,67982.0
2021-01-27 10:00:00,68.09,68.54,67.74,68.34,63766.0,68.09,68.54,67.74,68.34,63766.0
2021-01-27 10:30:00,68.3,68.76,68.07,68.16,53809.0,68.3,68.76,68.07,68.16,53809.0
2021-01-27 11:00:00,68.12,68.12,67.22,67.61,90005.0,68.12,68.12,67.22,67.61,90005.0
2021-01-27 11:30:00,67.67,67.81,67.16,67.16,42004.0,67.67,67.81,67.16,67.16,42004.0
2021-01-27 12:00:00,67.16,67.5,67.03,67.47,56471.0,67.16,67.5,67.03,67.47,56471.0
2021-01-27 12:30:00,67.51,67.99,67.29,67.85,24064.0,67.51,67.99,67.29,67.85,24064.0
2021-01-27 13:00:00,67.82,68.17,67.76,68.08,70243.0,67.82,68.17,67.76,68.08,70243.0
2021-01-27 13:30:00,68.03,68.26,67.95,67.97,30297.0,68.03,68.26,67.95,67.97,30297.0
2021-01-27 14:00:00,67.96,68.08,67.71,67.98,34124.0,67.96,68.08,67.71,67.98,34124.0
2021-01-27 14:30:00,67.93,68.12,67.73,67.91,101169.0,67.93,68.12,67.73,67.91,101169.0
2021-01-27 15:00:00,67.87,68.27,67.67,67.67,71874.0,67.87,68.27,67.67,67.67,71874.0
2021-01-27 15:30:00,67.7,68.48,67.69,68.17,332944.0,67.7,68.48,67.69,68.17,332944.0
2021-01-28 09:30:00,68.38,69.19,67.0,68.89,16150.0,68.38,69.19,67.0,68.89,16150.0
2021-01-28 10:00:00,68.97,69.14,68.55,68.59,26214.0,68.97,69.14,68.55,68.59,26214.0
2021-01-28 10:30:00,68.59,68.86,68.25,68.36,17862.0,68.59,68.86,68.25,68.36,17862.0
2021-01-28 11:00:00,68.33,68.62,68.24,68.24,14015.0,68.33,68.62,68.24,68.24,14015.0
2021-01-28 11:30:00,68.29,68.66,68.24,68.49,19256.0,68.29,68.66,68.24,68.49,19256.0
2021-01-28 12:00:00,68.54,68.7,68.33,68.39,13387.0,68.54,68.7,68.33,68.39,13387.0
2021-01-28 12:30:00,68.33,68.43,68.19,68.25,11859.0,68.33,68.43,68.19,68.25,11859.0
2021-01-28 13:00:00,68.27,68.41,68.2,68.28,13639.0,68.27,68.41,68.2,68.28,13639.0
2021-01-28 13:30:00,68.31,68.6,68.27,68.58,10257.0,68.31,68.6,68.27,68.58,10257.0
2021-01-28 14:00:00,68.55,68.72,68.36,68.48,12997.0,68.55,68.72,68.36,68.48,12997.0
2021-01-28 14:30:00,68.48,68.53,68.29,68.5,17810.0,68.48,68.53,68.29,68.5,17810.0
2021-01-28 15:00:00,68.48,68.5,68.31,68.33,22506.0,68.48,68.5,68.31,68.33,22506.0
2021-01-28 15:30:00,68.36,68.47,67.73,67.73,125037.0,68.36,68.47,67.73,67.73,125037.0
2021-01-29 09:30:00,67.41,67.75,66.61,66.84,18883.0,67.41,67.75,66.61,66.84,18883.0
2021-01-29 10:00:00,66.9,67.22,66.67,67.04,15006.0,66.9,67.22,66.67,67.04,15006.0
2021-01-29 10:30:00,67.11,67.19,66.49,66.69,13197.0,67.11,67.19,66.49,66.69,13197.0
2021-01-29 11:00:00,66.8,66.81,65.76,65.76,17925.0,66.8,66.81,65.76,65.76,17925.0
2021-01-29 11:30:00,65.73,65.9,65.56,65.81,16143.0,65.73,65.9,65.56,65.81,16143.0
2021-01-29 12:00:00,65.81,65.97,65.15,65.38,24500.0,65.81,65.97,65.15,65.38,24500.0
2021-01-29 12:30:00,65.35,65.4,64.98,65.05,41917.0,65.35,65.4,64.98,65.05,41917.0
2021-01-29 13:00:00,64.97,65.22,64.7,65.06,19066.0,64.97,65.22,64.7,65.06,19066.0
2021-01-29 13:30:00,65.11,65.42,65.07,65.2,15426.0,65.11,65.42,65.07,65.2,15426.0
2021-01-29 14:00:00,65.17,65.76,65.17,65.52,20879.0,65.17,65.76,65.17,65.52,20879.0
2021-01-29 14:30:00,65.49,65.88,65.41,65.77,23664.0,65.49,65.88,65.41,65.77,23664.0
2021-01-29 15:00:00,65.77,66.25,65.77,66.01,20674.0,65.77,66.25,65.77,66.01,20674.0
2021-01-29 15:30:00,66.07,66.29,65.75,65.83,117565.0,66.07,66.29,65.75,65.83,117565.0
2021-02-01 09:30:00,66.03,67.2,65.52,67.11,52148.0,66.03,67.2,65.52,67.11,52148.0
2021-02-01 10:00:00,67.12,67.33,66.87,67.11,66834.0,67.12,67.33,66.87,67.11,66834.0
2021-02-01 10:30:00,67.11,67.34,66.7,66.95,40979.0,67.11,67.34,66.7,66.95,40979.0
2021-02-01 11:00:00,66.94,67.32,66.76,67.28,21722.0,66.94,67.32,66.76,67.28,21722.0
2021-02-01 11:30:00,67.21,67.55,67.1,67.29,16229.0,67.21,67.55,67.1,67.29,16229.0
2021-02-01 12:00:00,67.31,67.58,67.31,67.32,10052.0,67.31,67.58,67.31,67.32,10052.0
2021-02-01 12:30:00,67.32,67.56,67.31,67.56,11958.0,67.32,67.56,67.31,67.56,11958.0
2021-02-01 13:00:00,67.57,67.62,67.21,67.38,11369.0,67.57,67.62,67.21,67.38,11369.0
2021-02-01 13:30:00,67.33,67.58,67.21,67.39,22180.0,67.33,67.58,67.21,67.39,22180.0
2021-02-01 14:00:00,67.42,67.75,67.37,67.69,24724.0,67.42,67.75,67.37,67.69,24724.0
2021-02-01 14:30:00,67.71,67.75,67.49,67.7,24220.0,67.71,67.75,67.49,67.7,24220.0
2021-02-01 15:00:00,67.66,67.75,67.52,67.57,48667.0,67.66,67.75,67.52,67.57,48667.0
2021-02-01 15:30:00,67.57,67.81,67.45,67.46,110319.0,67.57,67.81,67.45,67.46,110319.0
2021-02-02 09:30:00,68.21,69.19,67.47,68.86,94892.0,68.21,69.19,67.47,68.86,94892.0
2021-02-02 10:00:00,68.89,69.24,68.34,68.67,56660.0,68.89,69.24,68.34,68.67,56660.0
2021-02-02 10:30:00,68.53,68.65,68.09,68.19,23418.0,68.53,68.65,68.09,68.19,23418.0
2021-02-02 11:00:00,68.22,68.74,68.18,68.65,20650.0,68.22,68.74,68.18,68.65,20650.0
2021-02-02 11:30:00,68.59,69.05,68.59,68.84,23825.0,68.59,69.05,68.59,68.84,23825.0
2021-02-02 12:00:00,68.8,68.81,68.61,68.66,33181.0,68.8,68.81,68.61,68.66,33181.0
2021-02-02 12:30:00,68.69,68.79,68.41,68.73,32500.0,68.69,68.79,68.41,68.73,32500.0
2021-02-02 13:00:00,68.71,68.77,68.21,68.21,20303.0,68.71,68.77,68.21,68.21,20303.0
2021-02-02 13:30:00,68.2,68.22,67.69,67.77,40027.0,68.2,68.22,67.69,67.77,40027.0
2021-02-02 14:00:00,67.83,67.85,67.46,67.52,20372.0,67.83,67.85,67.46,67.52,20372.0
2021-02-02 14:30:00,67.62,67.95,67.57,67.67,12392.0,67.62,67.95,67.57,67.67,12392.0
2021-02-02 15:00:00,67.66,67.75,67.53,67.54,17968.0,67.66,67.75,67.53,67.54,17968.0
2021-02-02 15:30:00,67.53,67.87,67.42,67.42,78225.0,67.53,67.87,67.42,67.42,78225.0
2021-02-03 09:30:00,67.12,67.93,67.11,67.85,56017.0,67.12,67.93,67.11,67.85,56017.0
2021-02-03 10:00:00,67.88,68.01,67.3,67.34,62588.0,67.88,68.01,67.3,67.34,62588.0
2021-02-03 10:30:00,67.22,67.31,66.81,67.16,26576.0,67.22,67.31,66.81,67.16,26576.0
2021-02-03 11:00:00,67.15,67.86,67.1,67.82,31277.0,67.15,67.86,67.1,67.82,31277.0
2021-02-03 11:30:00,67.87,68.09,67.77,67.93,16943.0,67.87,68.09,67.77,67.93,16943.0
2021-02-03 12:00:00,67.92,68.1,67.79,68.09,21135.0,67.92,68.1,67.79,68.09,21135.0
2021-02-03 12:30:00,68.1,68.42,67.92,68.3,15655.0,68.1,68.42,67.92,68.3,15655.0
2021-02-03 13:00:00,68.29,68.42,68.03,68.08,26069.0,68.29,68.42,68.03,68.08,26069.0
2021-02-03 13:30:00,68.09,68.24,67.98,67.99,24793.0,68.09,68.24,67.98,67.99,24793.0
2021-02-03 14:00:00,67.95,68.3,67.91,68.26,15283.0,67.95,68.3,67.91,68.26,15283.0
2021-02-03 14:30:00,68.29,68.51,68.14,68.15,21747.0,68.29,68.51,68.14,68.15,21747.0
2021-02-03 15:00:00,68.12,68.25,67.96,68.0,67592.0,68.12,68.25,67.96,68.0,67592.0
2021-02-03 15:30:00,68.01,68.12,67.72,67.72,99469.0,68.01,68.12,67.72,67.72,99469.0
2021-02-04 09:30:00,67.7,69.67,67.61,69.35,51567.0,67.7,69.67,67.61,69.35,51567.0
2021-02-04 10:00:00,69.42,69.81,69.11,69.15,43831.0,69.42,69.81,69.11,69.15,43831.0
2021-02-04 10:30:00,69.12,69.22,68.36,69.1,26190.0,69.12,69.22,68.36,69.1,26190.0
2021-02-04 11:00:00,69.0,69.17,68.88,69.03,15259.0,69.0,69.17,68.88,69.03,15259.0
2021-02-04 11:30:00,69.0,69.18,68.92,69.04,18594.0,69.0,69.18,68.92,69.04,18594.0
2021-02-04 12:00:00,69.06,69.61,69.05,69.59,10642.0,69.06,69.61,69.05,69.59,10642.0
2021-02-04 12:30:00,69.58,69.74,69.48,69.7,13423.0,69.58,69.74,69.48,69.7,13423.0
2021-02-04 13:00:00,69.7,69.96,69.68,69.81,14126.0,69.7,69.96,69.68,69.81,14126.0
2021-02-04 13:30:00,69.84,69.85,69.69,69.77,17695.0,69.84,69.85,69.69,69.77,17695.0
2021-02-04 14:00:00,69.79,69.91,69.71,69.81,16127.0,69.79,69.91,69.71,69.81,16127.0
2021-02-04 14:30:00,69.84,69.91,69.6,69.67,13971.0,69.84,69.91,69.6,69.67,13971.0
2021-02-04 15:00:00,69.68,69.9,69.57,69.61,20186.0,69.68,69.9,69.57,69.61,20186.0
2021-02-04 15:30:00,69.58,69.89,69.48,69.84,71240.0,69.58,69.89,69.48,69.84,71240.0
2021-02-05 09:30:00,70.22,70.32,69.63,70.15,14141.0,70.22,70.32,69.63,70.15,14141.0
2021-02-05 10:00:00,70.01,70.22,69.61,69.97,9312.0,70.01,70.22,69.61,69.97,9312.0
2021-02-05 10:30:00,69.99,70.51,69.99,70.42,9993.0,69.99,70.51,69.99,70.42,9993.0
2021-02-05 11:00:00,70.41,70.5,70.26,70.4,13590.0,70.41,70.5,70.26,70.4,13590.0
2021-02-05 11:30:00,70.41,70.48,70.29,70.35,8513.0,70.41,70.48,70.29,70.35,8513.0
2021-02-05 12:00:00,70.33,70.38,69.93,69.97,9900.0,70.33,70.38,69.93,69.97,9900.0
2021-02-05 12:30:00,70.0,70.04,69.83,69.87,7158.0,70.0,70.04,69.83,69.87,7158.0
2021-02-05 13:00:00,69.91,70.08,69.75,70.06,7711.0,69.91,70.08,69.75,70.06,7711.0
2021-02-05 13:30:00,70.03,70.1,69.73,69.78,7356.0,70.03,70.1,69.73,69.78,7356.0
2021-02-05 14:00:00,69.69,69.99,69.69,69.99,9642.0,69.69,69.99,69.69,69.99,9642.0
2021-02-05 14:30:00,69.99,70.16,69.98,70.13,9865.0,69.99,70.16,69.98,70.13,9865.0
2021-02-05 15:00:00,70.14,70.33,70.14,70.2,12124.0,70.14,70.33,70.14,70.2,12124.0
2021-02-05 15:30:00,70.2,70.37,70.08,70.14,79472.0,70.2,70.37,70.08,70.14,79472.0
2021-02-08 09:30:00,70.46,71.71,70.0,71.48,37684.0,70.46,71.71,70.0,71.48,37684.0
2021-02-08 10:00:00,71.51,71.77,71.26,71.55,16307.0,71.51,71.77,71.26,71.55,16307.0
2021-02-08 10:30:00,71.5,71.53,70.96,71.0,12064.0,71.5,71.53,70.96,71.0,12064.0
2021-02-08 11:00:00,71.01,71.37,70.95,71.18,13607.0,71.01,71.37,70.95,71.18,13607.0
2021-02-08 11:30:00,71.24,71.54,71.04,71.34,15235.0,71.24,71.54,71.04,71.34,15235.0
2021-02-08 12:00:00,71.34,71.35,71.06,71.28,12475.0,71.34,71.35,71.06,71.28,12475.0
2021-02-08 12:30:00,71.28,71.39,71.15,71.23,9849.0,71.28,71.39,71.15,71.23,9849.0
2021-02-08 13:00:00,71.22,71.23,71.0,71.12,12146.0,71.22,71.23,71.0,71.12,12146.0
2021-02-08 13:30:00,71.15,71.15,70.84,70.97,9121.0,71.15,71.15,70.84,70.97,9121.0
2021-02-08 14:00:00,70.97,70.99,70.82,70.83,14012.0,70.97,70.99,70.82,70.83,14012.0
2021-02-08 14:30:00,70.82,70.88,70.64,70.66,11818.0,70.82,70.88,70.64,70.66,11818.0
2021-02-08 15:00:00,70.66,70.8,70.62,70.68,17694.0,70.66,70.8,70.62,70.68,17694.0
2021-02-08 15:30:00,70.67,70.85,70.51,70.78,61456.0,70.67,70.85,70.51,70.78,61456.0
2021-02-09 09:30:00,70.96,71.77,69.95,71.55,37198.0,70.96,71.77,69.95,71.55,37198.0
2021-02-09 10:00:00,71.61,71.64,71.31,71.64,15282.0,71.61,71.64,71.31,71.64,15282.0
2021-02-09 10:30:00,71.6,71.6,70.99,71.03,23073.0,71.6,71.6,70.99,71.03,23073.0
2021-02-09 11:00:00,70.97,71.02,70.52,70.59,20132.0,70.97,71.02,70.52,70.59,20132.0
2021-02-09 11:30:00,70.59,70.71,70.31,70.39,15305.0,70.59,70.71,70.31,70.39,15305.0
2021-02-09 12:00:00,70.39,70.93,70.36,70.82,16433.0,70.39,70.93,70.36,70.82,16433.0
2021-02-09 12:30:00,70.82,71.05,70.79,70.88,11658.0,70.82,71.05,70.79,70.88,11658.0
2021-02-09 13:00:00,70.89,70.96,70.79,70.86,8796.0,70.89,70.96,70.79,70.86,8796.0
2021-02-09 13:30:00,70.89,70.89,70.77,70.81,9680.0,70.89,70.89,70.77,70.81,9680.0
2021-02-09 14:00:00,70.85,71.04,70.82,70.94,9693.0,70.85,71.04,70.82,70.94,9693.0
2021-02-09 14:30:00,70.94,71.0,70.82,70.92,7501.0,70.94,71.0,70.82,70.92,7501.0
2021-02-09 15:00:00,70.94,71.1,70.71,70.73,15600.0,70.94,71.1,70.71,70.73,15600.0
2021-02-09 15:30:00,70.73,71.04,70.42,70.55,129048.0,70.73,71.04,70.42,70.55,129048.0
2021-02-10 09:30:00,71.33,71.59,70.53,70.81,62575.0,71.33,71.59,70.53,70.81,62575.0
2021-02-10 10:00:00,70.75,70.91,70.22,70.44,25758.0,70.75,70.91,70.22,70.44,25758.0
2021-02-10 10:30:00,70.43,70.72,70.15,70.7,20328.0,70.43,70.72,70.15,70.7,20328.0
2021-02-10 11:00:00,70.67,70.89,70.66,70.72,17655.0,70.67,70.89,70.66,70.72,17655.0
2021-02-10 11:30:00,70.69,70.69,70.35,70.35,15050.0,70.69,70.69,70.35,70.35,15050.0
2021-02-10 12:00:00,70.31,70.42,70.13,70.33,12934.0,70.31,70.42,70.13,70.33,12934.0
2021-02-10 12:30:00,70.33,70.54,70.28,70.49,11300.0,70.33,70.54,70.28,70.49,11300.0
2021-02-10 13:00:00,70.48,70.48,70.27,70.37,9663.0,70.48,70.48,70.27,70.37,9663.0
2021-02-10 13:30:00,70.36,70.54,70.11,70.27,27201.0,70.36,70.54,70.11,70.27,27201.0
2021-02-10 14:00:00,70.26,70.61,70.22,70.61,12841.0,70.26,70.61,70.22,70.61,12841.0
2021-02-10 14:30:00,70.63,70.79,70.63,70.78,13195.0,70.63,70.79,70.63,70.78,13195.0
2021-02-10 15:00:00,70.81,71.37,70.81,71.27,93013.0,70.81,71.37,70.81,71.27,93013.0
2021-02-10 15:30:00,71.29,71.33,70.54,70.67,244912.0,71.29,71.33,70.54,70.67,244912.0
2021-02-11 09:30:00,71.09,71.2,70.73,70.92,23228.0,71.09,71.2,70.73,70.92,23228.0
2021-02-11 10:00:00,70.83,71.63,70.83,71.37,10819.0,70.83,71.63,70.83,71.37,10819.0
2021-02-11 10:30:00,71.39,71.51,70.65,70.65,19611.0,71.39,71.51,70.65,70.65,19611.0
2021-02-11 11:00:00,70.69,70.96,70.65,70.69,14852.0,70.69,70.96,70.65,70.69,14852.0
2021-02-11 11:30:00,70.67,70.69,70.3,70.45,12867.0,70.67,70.69,70.3,70.45,12867.0
2021-02-11 12:00:00,70.4,70.41,69.78,69.87,16773.0,70.4,70.41,69.78,69.87,16773.0
2021-02-11 12:30:00,69.87,70.02,69.71,69.89,32752.0,69.87,70.02,69.71,69.89,32752.0
2021-02-11 13:00:00,69.86,70.05,69.81,69.87,11513.0,69.86,70.05,69.81,69.87,11513.0
2021-02-11 13:30:00,69.79,69.92,69.76,69.79,18811.0,69.79,69.92,69.76,69.79,18811.0
2021-02-11 14:00:00,69.81,70.03,69.72,70.0,24519.0,69.81,70.03,69.72,70.0,24519.0
2021-02-11 14:30:00,70.02,70.03,69.69,69.88,16709.0,70.02,70.03,69.69,69.88,16709.0
2021-02-11 15:00:00,69.87,69.91,69.73,69.85,21343.0,69.87,69.91,69.73,69.85,21343.0
2021-02-11 15:30:00,69.87,69.99,69.58,69.63,111544.0,69.87,69.99,69.58,69.63,111544.0
2021-02-12 09:30:00,69.62,70.16,69.35,70.06,26498.0,69.62,70.16,69.35,70.06,26498.0
2021-02-12 10:00:00,69.83,70.01,69.43,69.43,20082.0,69.83,70.01,69.43,69.43,20082.0
2021-02-12 10:30:00,69.5,69.68,69.38,69.61,18717.0,69.5,69.68,69.38,69.61,18717.0
2021-02-12 11:00:00,69.66,69.9,69.29,69.34,22715.0,69.66,69.9,69.29,69.34,22715.0
2021-02-12 11:30:00,69.38,69.6,69.35,69.49,10071.0,69.38,69.6,69.35,69.49,10071.0
2021-02-12 12:00:00,69.51,69.71,69.5,69.6,41532.0,69.51,69.71,69.5,69.6,41532.0
2021-02-12 12:30:00,69.65,69.67,69.57,69.61,11016.0,69.65,69.67,69.57,69.61,11016.0
2021-02-12 13:00:00,69.58,69.71,69.45,69.57,19661.0,69.58,69.71,69.45,69.57,19661.0
2021-02-12 13:30:00,69.56,69.67,69.55,69.63,13505.0,69.56,69.67,69.55,69.63,13505.0
2021-02-12 14:00:00,69.6,69.66,69.55,69.6,28732.0,69.6,69.66,69.55,69.6,28732.0
2021-02-12 14:30:00,69.62,69.71,69.4,69.42,44412.0,69.62,69.71,69.4,69.42,44412.0
2021-02-12 15:00:00,69.43,69.61,69.41,69.54,15944.0,69.43,69.61,69.41,69.54,15944.0
2021-02-12 15:30:00,69.55,69.66,69.39,69.45,140227.0,69.55,69.66,69.39,69.45,140227.0
2021-02-16 09:30:00,70.0,70.46,69.38,69.5,111092.0,70.0,70.46,69.38,69.5,111092.0
2021-02-16 10:00:00,69.5,70.03,69.47,69.94,65500.0,69.5,70.03,69.47,69.94,65500.0
2021-02-16 10:30:00,69.92,69.99,69.14,69.21,46268.0,69.92,69.99,69.14,69.21,46268.0
2021-02-16 11:00:00,69.28,69.66,69.26,69.61,39743.0,69.28,69.66,69.26,69.61,39743.0
2021-02-16 11:30:00,69.59,69.75,69.47,69.65,42419.0,69.59,69.75,69.47,69.65,42419.0
2021-02-16 12:00:00,69.65,70.11,69.64,70.09,130230.0,69.65,70.11,69.64,70.09,130230.0
2021-02-16 12:30:00,70.1,70.19,69.94,70.0,37373.0,70.1,70.19,69.94,70.0,37373.0
2021-02-16 13:00:00,70.05,70.39,70.02,70.39,32141.0,70.05,70.39,70.02,70.39,32141.0
2021-02-16 13:30:00,70.36,70.53,70.27,70.44,83129.0,70.36,70.53,70.27,70.44,83129.0
2021-02-16 14:00:00,70.44,70.46,70.35,70.41,26853.0,70.44,70.46,70.35,70.41,26853.0
2021-02-16 14:30:00,70.39,70.56,70.2,70.53,29204.0,70.39,70.56,70.2,70.53,29204.0
2021-02-16 15:00:00,70.53,70.67,70.43,70.52,41790.0,70.53,70.67,70.43,70.52,41790.0
2021-02-16 15:30:00,70.5,70.69,70.47,70.52,172023.0,70.5,70.69,70.47,70.52,172023.0
2021-02-17 09:30:00,65.29,66.29,63.5,64.87,381020.0,65.29,66.29,63.5,64.87,381020.0
2021-02-17 10:00:00,64.86,66.33,64.66,65.75,238076.0,64.86,66.33,64.66,65.75,238076.0
2021-02-17 10:30:00,65.9,66.97,65.74,66.9,250237.0,65.9,66.97,65.74,66.9,250237.0
2021-02-17 11:00:00,66.91,67.36,66.42,66.49,237042.0,66.91,67.36,66.42,66.49,237042.0
2021-02-17 11:30:00,66.49,66.79,65.56,65.95,181764.0,66.49,66.79,65.56,65.95,181764.0
2021-02-17 12:00:00,65.95,66.83,65.11,66.81,188768.0,65.95,66.83,65.11,66.81,188768.0
2021-02-17 12:30:00,66.84,67.12,66.33,66.62,110638.0,66.84,67.12,66.33,66.62,110638.0
2021-02-17 13:00:00,66.63,66.98,66.59,66.85,85787.0,66.63,66.98,66.59,66.85,85787.0
2021-02-17 13:30:00,66.86,67.33,66.81,67.08,167893.0,66.86,67.33,66.81,67.08,167893.0
2021-02-17 14:00:00,67.06,67.15,66.55,67.08,136936.0,67.06,67.15,66.55,67.08,136936.0
2021-02-17 14:30:00,67.09,67.43,67.01,67.23,167177.0,67.09,67.43,67.01,67.23,167177.0
2021-02-17 15:00:00,67.25,67.32,66.87,67.05,203848.0,67.25,67.32,66.87,67.05,203848.0
2021-02-17 15:30:00,67.03,67.05,64.31,64.88,603577.0,67.03,67.05,64.31,64.88,603577.0
2021-02-18 09:30:00,64.17,64.88,63.76,63.8,90981.0,64.17,64.88,63.76,63.8,90981.0
2021-02-18 10:00:00,63.83,64.29,63.62,64.04,109412.0,63.83,64.29,63.62,64.04,109412.0
2021-02-18 10:30:00,64.03,64.09,63.43,63.58,444820.0,64.03,64.09,63.43,63.58,444820.0
2021-02-18 11:00:00,63.57,64.15,63.41,63.88,385236.0,63.57,64.15,63.41,63.88,385236.0
2021-02-18 11:30:00,63.81,64.08,63.28,63.74,177768.0,63.81,64.08,63.28,63.74,177768.0
2021-02-18 12:00:00,63.64,64.32,63.44,63.83,260244.0,63.64,64.32,63.44,63.83,260244.0
2021-02-18 12:30:00,63.78,64.22,63.61,63.89,111961.0,63.78,64.22,63.61,63.89,111961.0
2021-02-18 13:00:00,63.85,64.15,63.52,64.05,40107.0,63.85,64.15,63.52,64.05,40107.0
2021-02-18 13:30:00,64.05,64.23,63.84,64.02,59849.0,64.05,64.23,63.84,64.02,59849.0
2021-02-18 14:00:00,64.0,64.23,64.0,64.18,68836.0,64.0,64.23,64.0,64.18,68836.0
2021-02-18 14:30:00,64.17,64.58,64.09,64.42,91869.0,64.17,64.58,64.09,64.42,91869.0
2021-02-18 15:00:00,64.4,64.85,64.25,64.85,157110.0,64.4,64.85,64.25,64.85,157110.0
2021-02-18 15:30:00,64.84,64.91,64.23,64.57,328091.0,64.84,64.91,64.23,64.57,328091.0
2021-02-19 09:30:00,64.86,65.49,64.63,65.44,58369.0,64.86,65.49,64.63,65.44,58369.0
2021-02-19 10:00:00,65.44,65.78,64.77,64.84,75441.0,65.44,65.78,64.77,64.84,75441.0
2021-02-19 10:30:00,64.77,65.08,64.7,64.95,46754.0,64.77,65.08,64.7,64.95,46754.0
2021-02-19 11:00:00,64.95,65.12,64.86,65.06,36532.0,64.95,65.12,64.86,65.06,36532.0
2021-02-19 11:30:00,65.05,65.06,64.85,64.88,43291.0,65.05,65.06,64.85,64.88,43291.0
2021-02-19 12:00:00,64.87,64.88,64.51,64.56,49598.0,64.87,64.88,64.51,64.56,49598.0
2021-02-19 12:30:00,64.56,64.66,64.38,64.65,61130.0,64.56,64.66,64.38,64.65,61130.0
2021-02-19 13:00:00,64.63,64.92,64.47,64.83,54684.0,64.63,64.92,64.47,64.83,54684.0
2021-02-19 13:30:00,64.84,64.99,64.61,64.61,43293.0,64.84,64.99,64.61,64.61,43293.0
2021-02-19 14:00:00,64.61,64.61,63.74,63.74,39175.0,64.61,64.61,63.74,63.74,39175.0
2021-02-19 14:30:00,63.73,63.89,63.67,63.74,41415.0,63.73,63.89,63.67,63.74,41415.0
2021-02-19 15:00:00,63.72,64.06,63.71,63.88,67560.0,63.72,64.06,63.71,63.88,67560.0
2021-02-19 15:30:00,63.86,64.22,63.53,63.74,261421.0,63.86,64.22,63.53,63.74,261421.0
2021-02-22 09:30:00,64.0,65.57,63.52,65.57,749131.0,64.0,65.57,63.52,65.57,749131.0
2021-02-22 10:00:00,65.29,65.29,64.27,64.35,354415.0,65.29,65.29,64.27,64.35,354415.0
2021-02-22 10:30:00,64.42,65.18,64.4,64.79,181014.0,64.42,65.18,64.4,64.79,181014.0
2021-02-22 11:00:00,64.82,65.21,64.66,64.75,119414.0,64.82,65.21,64.66,64.75,119414.0
2021-02-22 11:30:00,64.81,65.02,64.44,64.49,76254.0,64.81,65.02,64.44,64.49,76254.0
2021-02-22 12:00:00,64.5,64.58,64.21,64.45,98431.0,64.5,64.58,64.21,64.45,98431.0
2021-02-22 12:30:00,64.45,64.75,64.34,64.55,55320.0,64.45,64.75,64.34,64.55,55320.0
2021-02-22 13:00:00,64.5,64.84,64.46,64.8,47018.0,64.5,64.84,64.46,64.8,47018.0
2021-02-22 13:30:00,64.91,65.46,64.87,65.37,21715.0,64.91,65.46,64.87,65.37,21715.0
2021-02-22 14:00:00,65.38,65.69,65.33,65.65,22623.0,65.38,65.69,65.33,65.65,22623.0
2021-02-22 14:30:00,65.68,66.2,65.68,66.18,77586.0,65.68,66.2,65.68,66.18,77586.0
2021-02-22 15:00:00,66.17,66.39,66.05,66.25,95245.0,66.17,66.39,66.05,66.25,95245.0
2021-02-22 15:30:00,66.24,66.39,65.86,66.0,241902.0,66.24,66.39,65.86,66.0,241902.0
2021-02-23 09:30:00,66.28,66.56,65.29,65.34,88251.0,66.28,66.56,65.29,65.34,88251.0
2021-02-23 10:00:00,65.27,65.59,64.58,64.85,58783.0,65.27,65.59,64.58,64.85,58783.0
2021-02-23 10:30:00,64.88,65.03,64.51,64.75,42106.0,64.88,65.03,64.51,64.75,42106.0
2021-02-23 11:00:00,64.75,65.25,64.72,65.25,51789.0,64.75,65.25,64.72,65.25,51789.0
2021-02-23 11:30:00,65.22,66.02,65.21,65.89,28352.0,65.22,66.02,65.21,65.89,28352.0
2021-02-23 12:00:00,65.88,66.03,65.71,65.96,34606.0,65.88,66.03,65.71,65.96,34606.0
2021-02-23 12:30:00,65.95,66.0,65.62,65.63,36548.0,65.95,66.0,65.62,65.63,36548.0
2021-02-23 13:00:00,65.6,65.89,65.57,65.75,24172.0,65.6,65.89,65.57,65.75,24172.0
2021-02-23 13:30:00,65.74,65.78,65.32,65.49,20171.0,65.74,65.78,65.32,65.49,20171.0
2021-02-23 14:00:00,65.46,65.55,65.3,65.3,17779.0,65.46,65.55,65.3,65.3,17779.0
2021-02-23 14:30:00,65.26,65.3,65.11,65.21,25392.0,65.26,65.3,65.11,65.21,25392.0
2021-02-23 15:00:00,65.17,65.51,65.12,65.46,40125.0,65.17,65.51,65.12,65.46,40125.0
2021-02-23 15:30:00,65.47,65.89,65.41,65.62,224168.0,65.47,65.89,65.41,65.62,224168.0
2021-02-24 09:30:00,65.18,66.32,65.14,66.14,59391.0,65.18,66.32,65.14,66.14,59391.0
2021-02-24 10:00:00,66.27,66.66,65.66,66.38,39925.0,66.27,66.66,65.66,66.38,39925.0
2021-02-24 10:30:00,66.35,66.51,66.16,66.24,27505.0,66.35,66.51,66.16,66.24,27505.0
2021-02-24 11:00:00,66.22,66.4,66.03,66.22,28161.0,66.22,66.4,66.03,66.22,28161.0
2021-02-24 11:30:00,66.24,66.4,66.15,66.28,29205.0,66.24,66.4,66.15,66.28,29205.0
2021-02-24 12:00:00,66.28,66.38,66.2,66.33,28155.0,66.28,66.38,66.2,66.33,28155.0
2021-02-24 12:30:00,66.33,66.36,65.79,65.84,62842.0,66.33,66.36,65.79,65.84,62842.0
2021-02-24 13:00:00,65.83,65.9,65.7,65.79,22077.0,65.83,65.9,65.7,65.79,22077.0
2021-02-24 13:30:00,65.79,66.03,65.63,65.64,23011.0,65.79,66.03,65.63,65.64,23011.0
2021-02-24 14:00:00,65.67,65.69,65.33,65.38,25617.0,65.67,65.69,65.33,65.38,25617.0
2021-02-24 14:30:00,65.38,65.52,65.16,65.22,139037.0,65.38,65.52,65.16,65.22,139037.0
2021-02-24 15:00:00,65.2,65.5,65.15,65.49,61558.0,65.2,65.5,65.15,65.49,61558.0
2021-02-24 15:30:00,65.5,65.58,64.9,65.0,252571.0,65.5,65.58,64.9,65.0,252571.0
2021-02-25 09:30:00,64.63,64.63,63.52,63.64,126713.0,64.63,64.63,63.52,63.64,126713.0
2021-02-25 10:00:00,63.64,63.85,62.55,62.94,257724.0,63.64,63.85,62.55,62.94,257724.0
2021-02-25 10:30:00,63.03,63.31,62.63,63.31,98051.0,63.03,63.31,62.63,63.31,98051.0
2021-02-25 11:00:00,63.35,63.53,62.95,63.09,95455.0,63.35,63.53,62.95,63.09,95455.0
2021-02-25 11:30:00,63.1,63.26,62.65,62.83,215520.0,63.1,63.26,62.65,62.83,215520.0
2021-02-25 12:00:00,62.78,63.12,62.75,62.83,81926.0,62.78,63.12,62.75,62.83,81926.0
2021-02-25 12:30:00,62.79,63.0,62.37,62.57,96622.0,62.79,63.0,62.37,62.57,96622.0
2021-02-25 13:00:00,62.56,62.83,62.26,62.77,107915.0,62.56,62.83,62.26,62.77,107915.0
2021-02-25 13:30:00,62.78,63.03,62.4,62.95,166780.0,62.78,63.03,62.4,62.95,166780.0
2021-02-25 14:00:00,62.97,63.0,62.18,62.19,87612.0,62.97,63.0,62.18,62.19,87612.0
2021-02-25 14:30:00,62.19,62.46,61.79,62.11,131243.0,62.19,62.46,61.79,62.11,131243.0
2021-02-25 15:00:00,62.11,62.33,61.9,62.09,194426.0,62.11,62.33,61.9,62.09,194426.0
2021-02-25 15:30:00,62.07,62.29,61.68,61.8,580032.0,62.07,62.29,61.68,61.8,580032.0
2021-02-26 09:30:00,62.37,62.37,61.52,61.95,94671.0,62.37,62.37,61.52,61.95,94671.0
2021-02-26 10:00:00,61.93,62.1,61.36,61.7,62067.0,61.93,62.1,61.36,61.7,62067.0
2021-02-26 10:30:00,61.59,62.75,61.58,62.74,44600.0,61.59,62.75,61.58,62.74,44600.0
2021-02-26 11:00:00,62.63,62.92,62.17,62.22,36905.0,62.63,62.92,62.17,62.22,36905.0
2021-02-26 11:30:00,62.23,62.74,62.23,62.44,31980.0,62.23,62.74,62.23,62.44,31980.0
2021-02-26 12:00:00,62.47,62.73,62.19,62.55,36151.0,62.47,62.73,62.19,62.55,36151.0
2021-02-26 12:30:00,62.54,62.59,62.29,62.29,33896.0,62.54,62.59,62.29,62.29,33896.0
2021-02-26 13:00:00,62.29,62.29,62.05,62.11,25707.0,62.29,62.29,62.05,62.11,25707.0
2021-02-26 13:30:00,62.09,62.13,61.74,61.82,27493.0,62.09,62.13,61.74,61.82,27493.0
2021-02-26 14:00:00,61.81,61.94,61.55,61.7,30166.0,61.81,61.94,61.55,61.7,30166.0
2021-02-26 14:30:00,61.7,61.79,61.57,61.7,37814.0,61.7,61.79,61.57,61.7,37814.0
2021-02-26 15:00:00,61.71,62.1,61.67,62.01,64826.0,61.71,62.1,61.67,62.01,64826.0
2021-02-26 15:30:00,61.96,62.6,61.82,61.83,227536.0,61.96,62.6,61.82,61.83,227536.0
2021-03-01 09:30:00,62.5,63.58,62.29,63.35,43586.0,62.5,63.58,62.29,63.35,43586.0
2021-03-01 10:00:00,63.44,64.32,63.33,64.21,54697.0,63.44,64.32,63.33,64.21,54697.0
2021-03-01 10:30:00,64.26,64.67,64.0,64.06,57015.0,64.26,64.67,64.0,64.06,57015.0
2021-03-01 11:00:00,64.09,64.37,63.83,63.9,38152.0,64.09,64.37,63.83,63.9,38152.0
2021-03-01 11:30:00,63.94,63.98,63.66,63.67,33764.0,63.94,63.98,63.66,63.67,33764.0
2021-03-01 12:00:00,63.67,64.05,63.66,64.0,38752.0,63.67,64.05,63.66,64.0,38752.0
2021-03-01 12:30:00,63.99,64.16,63.84,64.08,39931.0,63.99,64.16,63.84,64.08,39931.0
2021-03-01 13:00:00,64.1,64.4,64.08,64.39,22825.0,64.1,64.4,64.08,64.39,22825.0
2021-03-01 13:30:00,64.37,64.53,64.15,64.5,68661.0,64.37,64.53,64.15,64.5,68661.0
2021-03-01 14:00:00,64.51,64.93,64.5,64.85,49561.0,64.51,64.93,64.5,64.85,49561.0
2021-03-01 14:30:00,64.85,64.98,64.62,64.68,42358.0,64.85,64.98,64.62,64.68,42358.0
2021-03-01 15:00:00,64.67,64.72,64.43,64.52,44479.0,64.67,64.72,64.43,64.52,44479.0
2021-03-01 15:30:00,64.52,64.6,64.3,64.56,176538.0,64.52,64.6,64.3,64.56,176538.0
2021-03-02 09:30:00,64.54,64.86,64.19,64.6,42435.0,64.54,64.86,64.19,64.6,42435.0
2021-03-02 10:00:00,64.54,64.59,64.0,64.01,32289.0,64.54,64.59,64.0,64.01,32289.0
2021-03-02 10:30:00,64.08,64.6,63.98,64.32,40812.0,64.08,64.6,63.98,64.32,40812.0
2021-03-02 11:00:00,64.35,64.51,64.04,64.2,77961.0,64.35,64.51,64.04,64.2,77961.0
2021-03-02 11:30:00,64.2,64.2,63.62,63.71,78959.0,64.2,64.2,63.62,63.71,78959.0
2021-03-02 12:00:00,63.66,63.95,63.66,63.68,115696.0,63.66,63.95,63.66,63.68,115696.0
2021-03-02 12:30:00,63.67,63.73,63.33,63.5,47237.0,63.67,63.73,63.33,63.5,47237.0
2021-03-02 13:00:00,63.5,63.58,63.15,63.16,42040.0,63.5,63.58,63.15,63.16,42040.0
2021-03-02 13:30:00,63.25,63.59,63.25,63.54,30168.0,63.25,63.59,63.25,63.54,30168.0
2021-03-02 14:00:00,63.54,63.62,63.25,63.27,24655.0,63.54,63.62,63.25,63.27,24655.0
2021-03-02 14:30:00,63.25,63.28,63.03,63.12,61770.0,63.25,63.28,63.03,63.12,61770.0
2021-03-02 15:00:00,63.14,63.23,62.77,62.77,99332.0,63.14,63.23,62.77,62.77,99332.0
2021-03-02 15:30:00,62.78,63.21,62.7,62.94,337826.0,62.78,63.21,62.7,62.94,337826.0
2021-03-03 09:30:00,62.97,63.1,62.1,62.15,37634.0,62.97,63.1,62.1,62.15,37634.0
2021-03-03 10:00:00,62.13,62.38,61.93,62.01,19839.0,62.13,62.38,61.93,62.01,19839.0
2021-03-03 10:30:00,61.93,62.17,61.69,62.17,23454.0,61.93,62.17,61.69,62.17,23454.0
2021-03-03 11:00:00,62.1,62.74,62.08,62.65,35496.0,62.1,62.74,62.08,62.65,35496.0
2021-03-03 11:30:00,62.62,62.81,62.22,62.24,47213.0,62.62,62.81,62.22,62.24,47213.0
2021-03-03 12:00:00,62.26,62.73,62.24,62.7,17712.0,62.26,62.73,62.24,62.7,17712.0
2021-03-03 12:30:00,62.66,62.87,62.62,62.69,14319.0,62.66,62.87,62.62,62.69,14319.0
2021-03-03 13:00:00,62.64,62.9,62.54,62.85,16969.0,62.64,62.9,62.54,62.85,16969.0
2021-03-03 13:30:00,62.77,63.06,62.63,63.05,42029.0,62.77,63.06,62.63,63.05,42029.0
2021-03-03 14:00:00,63.05,63.11,62.85,63.09,31602.0,63.05,63.11,62.85,63.09,31602.0
2021-03-03 14:30:00,63.1,63.25,62.92,63.25,34106.0,63.1,63.25,62.92,63.25,34106.0
2021-03-03 15:00:00,63.28,63.28,62.75,62.87,37659.0,63.28,63.28,62.75,62.87,37659.0
2021-03-03 15:30:00,62.89,63.06,62.64,62.73,137699.0,62.89,63.06,62.64,62.73,137699.0
2021-03-04 09:30:00,62.44,63.1,62.16,62.93,32921.0,62.44,63.1,62.16,62.93,32921.0
2021-03-04 10:00:00,62.93,62.97,62.27,62.46,34451.0,62.93,62.97,62.27,62.46,34451.0
2021-03-04 10:30:00,62.41,62.55,61.97,62.24,28206.0,62.41,62.55,61.97,62.24,28206.0
2021-03-04 11:00:00,62.25,62.46,62.01,62.39,29067.0,62.25,62.46,62.01,62.39,29067.0
2021-03-04 11:30:00,62.39,62.68,62.26,62.68,15613.0,62.39,62.68,62.26,62.68,15613.0
2021-03-04 12:00:00,62.71,63.14,62.68,63.0,65903.0,62.71,63.14,62.68,63.0,65903.0
2021-03-04 12:30:00,62.97,63.07,62.11,62.14,34366.0,62.97,63.07,62.11,62.14,34366.0
2021-03-04 13:00:00,62.07,62.21,61.35,61.54,24184.0,62.07,62.21,61.35,61.54,24184.0
2021-03-04 13:30:00,61.48,61.68,61.0,61.0,32815.0,61.48,61.68,61.0,61.0,32815.0
2021-03-04 14:00:00,60.96,61.79,60.96,61.74,46425.0,60.96,61.79,60.96,61.74,46425.0
2021-03-04 14:30:00,61.74,61.93,61.52,61.78,17868.0,61.74,61.93,61.52,61.78,17868.0
2021-03-04 15:00:00,61.74,61.84,61.3,61.46,22753.0,61.74,61.84,61.3,61.46,22753.0
2021-03-04 15:30:00,61.47,61.72,61.32,61.55,101689.0,61.47,61.72,61.32,61.55,101689.0
2021-03-05 09:30:00,62.36,62.38,61.26,61.72,55186.0,62.36,62.38,61.26,61.72,55186.0
2021-03-05 10:00:00,61.75,61.84,61.29,61.42,31353.0,61.75,61.84,61.29,61.42,31353.0
2021-03-05 10:30:00,61.3,61.59,60.85,61.35,30860.0,61.3,61.59,60.85,61.35,30860.0
2021-03-05 11:00:00,61.22,61.32,60.79,61.0,19277.0,61.22,61.32,60.79,61.0,19277.0
2021-03-05 11:30:00,61.06,61.24,60.7,61.15,17520.0,61.06,61.24,60.7,61.15,17520.0
2021-03-05 12:00:00,61.14,61.76,61.14,61.7,73456.0,61.14,61.76,61.14,61.7,73456.0
2021-03-05 12:30:00,61.76,62.29,61.7,62.14,23474.0,61.76,62.29,61.7,62.14,23474.0
2021-03-05 13:00:00,62.22,62.38,62.05,62.25,26444.0,62.22,62.38,62.05,62.25,26444.0
2021-03-05 13:30:00,62.27,62.47,62.2,62.36,16223.0,62.27,62.47,62.2,62.36,16223.0
2021-03-05 14:00:00,62.38,62.45,62.17,62.41,21988.0,62.38,62.45,62.17,62.41,21988.0
2021-03-05 14:30:00,62.46,62.7,62.34,62.62,17186.0,62.46,62.7,62.34,62.62,17186.0
2021-03-05 15:00:00,62.62,62.8,62.52,62.71,31053.0,62.62,62.8,62.52,62.71,31053.0
2021-03-05 15:30:00,62.71,63.0,62.5,62.59,394961.0,62.71,63.0,62.5,62.59,394961.0
2021-03-08 09:30:00,63.2,64.96,62.62,64.3,102931.0,63.2,64.96,62.62,64.3,102931.0
2021-03-08 10:00:00,64.3,64.96,64.22,64.89,40751.0,64.3,64.96,64.22,64.89,40751.0
2021-03-08 10:30:00,64.84,64.9,64.46,64.81,25503.0,64.84,64.9,64.46,64.81,25503.0
2021-03-08 11:00:00,64.85,65.18,64.74,65.13,38491.0,64.85,65.18,64.74,65.13,38491.0
2021-03-08 11:30:00,65.05,65.31,64.88,65.16,32767.0,65.05,65.31,64.88,65.16,32767.0
2021-03-08 12:00:00,65.17,65.51,65.16,65.45,48761.0,65.17,65.51,65.16,65.45,48761.0
2021-03-08 12:30:00,65.44,65.88,65.4,65.87,31616.0,65.44,65.88,65.4,65.87,31616.0
2021-03-08 13:00:00,65.92,66.06,65.88,66.0,25933.0,65.92,66.06,65.88,66.0,25933.0
2021-03-08 13:30:00,66.03,66.04,65.4,65.41,30699.0,66.03,66.04,65.4,65.41,30699.0
2021-03-08 14:00:00,65.43,65.72,65.43,65.72,25312.0,65.43,65.72,65.43,65.72,25312.0
2021-03-08 14:30:00,65.77,65.8,65.26,65.57,32251.0,65.77,65.8,65.26,65.57,32251.0
2021-03-08 15:00:00,65.6,65.6,64.8,64.99,67469.0,65.6,65.6,64.8,64.99,67469.0
2021-03-08 15:30:00,64.99,65.14,64.76,64.82,155057.0,64.99,65.14,64.76,64.82,155057.0
2021-03-09 09:30:00,64.89,66.3,64.76,66.08,71251.0,64.89,66.3,64.76,66.08,71251.0
2021-03-09 10:00:00,66.13,66.81,66.03,66.74,79246.0,66.13,66.81,66.03,66.74,79246.0
2021-03-09 10:30:00,66.79,66.94,66.47,66.55,53668.0,66.79,66.94,66.47,66.55,53668.0
2021-03-09 11:00:00,66.57,66.57,66.09,66.09,50794.0,66.57,66.57,66.09,66.09,50794.0
2021-03-09 11:30:00,66.1,66.25,66.01,66.02,43108.0,66.1,66.25,66.01,66.02,43108.0
2021-03-09 12:00:00,66.01,66.04,65.26,65.38,49579.0,66.01,66.04,65.26,65.38,49579.0
2021-03-09 12:30:00,65.37,65.49,65.13,65.23,25495.0,65.37,65.49,65.13,65.23,25495.0
2021-03-09 13:00:00,65.26,65.35,65.04,65.11,27561.0,65.26,65.35,65.04,65.11,27561.0
2021-03-09 13:30:00,65.09,65.25,65.09,65.23,62101.0,65.09,65.25,65.09,65.23,62101.0
2021-03-09 14:00:00,65.26,65.69,65.18,65.24,40885.0,65.26,65.69,65.18,65.24,40885.0
2021-03-09 14:30:00,65.25,65.66,65.14,65.44,71923.0,65.25,65.66,65.14,65.44,71923.0
2021-03-09 15:00:00,65.47,65.9,65.44,65.6,52533.0,65.47,65.9,65.44,65.6,52533.0
2021-03-09 15:30:00,65.6,65.74,65.16,65.19,135697.0,65.6,65.74,65.16,65.19,135697.0
2021-03-10 09:30:00,65.6,67.0,65.46,66.29,115614.0,65.6,67.0,65.46,66.29,115614.0
2021-03-10 10:00:00,66.46,67.11,66.03,66.65,63131.0,66.46,67.11,66.03,66.65,63131.0
2021-03-10 10:30:00,66.64,67.25,66.58,67.25,38751.0,66.64,67.25,66.58,67.25,38751.0
2021-03-10 11:00:00,67.24,67.42,67.03,67.4,37297.0,67.24,67.42,67.03,67.4,37297.0
2021-03-10 11:30:00,67.35,67.52,67.16,67.19,35618.0,67.35,67.52,67.16,67.19,35618.0
2021-03-10 12:00:00,67.2,67.4,66.96,67.03,29738.0,67.2,67.4,66.96,67.03,29738.0
2021-03-10 12:30:00,67.02,67.2,66.8,66.98,34946.0,67.02,67.2,66.8,66.98,34946.0
2021-03-10 13:00:00,66.97,66.97,66.73,66.76,35452.0,66.97,66.97,66.73,66.76,35452.0
2021-03-10 13:30:00,66.79,66.8,66.3,66.5,32525.0,66.79,66.8,66.3,66.5,32525.0
2021-03-10 14:00:00,66.45,66.48,65.8,66.0,55195.0,66.45,66.48,65.8,66.0,55195.0
2021-03-10 14:30:00,66.0,66.41,65.81,66.34,68327.0,66.0,66.41,65.81,66.34,68327.0
2021-03-10 15:00:00,66.35,66.41,66.02,66.16,43747.0,66.35,66.41,66.02,66.16,43747.0
2021-03-10 15:30:00,66.18,66.32,65.88,65.91,168758.0,66.18,66.32,65.88,65.91,168758.0
2021-03-11 09:30:00,65.7,66.81,65.55,66.27,81159.0,65.7,66.81,65.55,66.27,81159.0
2021-03-11 10:00:00,66.22,66.34,65.84,66.22,43930.0,66.22,66.34,65.84,66.22,43930.0
2021-03-11 10:30:00,66.27,66.47,66.13,66.19,31375.0,66.27,66.47,66.13,66.19,31375.0
2021-03-11 11:00:00,66.21,66.22,65.87,65.99,40477.0,66.21,66.22,65.87,65.99,40477.0
2021-03-11 11:30:00,65.98,66.12,65.84,65.84,35770.0,65.98,66.12,65.84,65.84,35770.0
2021-03-11 12:00:00,65.84,66.06,65.84,66.03,27697.0,65.84,66.06,65.84,66.03,27697.0
2021-03-11 12:30:00,66.03,66.06,65.79,65.82,22910.0,66.03,66.06,65.79,65.82,22910.0
2021-03-11 13:00:00,65.84,66.0,65.75,65.79,27159.0,65.84,66.0,65.75,65.79,27159.0
2021-03-11 13:30:00,65.81,65.92,65.8,65.85,29616.0,65.81,65.92,65.8,65.85,29616.0
2021-03-11 14:00:00,65.87,66.14,65.84,66.08,28509.0,65.87,66.14,65.84,66.08,28509.0
2021-03-11 14:30:00,66.1,66.12,65.86,65.91,32538.0,66.1,66.12,65.86,65.91,32538.0
2021-03-11 15:00:00,65.95,66.05,65.87,65.99,51399.0,65.95,66.05,65.87,65.99,51399.0
2021-03-11 15:30:00,65.98,66.05,65.81,65.86,219025.0,65.98,66.05,65.81,65.86,219025.0
2021-03-12 09:30:00,65.99,67.0,65.92,66.62,57282.0,65.99,67.0,65.92,66.62,57282.0
2021-03-12 10:00:00,66.64,66.65,66.13,66.26,43694.0,66.64,66.65,66.13,66.26,43694.0
2021-03-12 10:30:00,66.22,66.51,65.95,66.5,53498.0,66.22,66.51,65.95,66.5,53498.0
2021-03-12 11:00:00,66.5,66.85,66.4,66.78,52312.0,66.5,66.85,66.4,66.78,52312.0
2021-03-12 11:30:00,66.74,66.78,66.57,66.72,19617.0,66.74,66.78,66.57,66.72,19617.0
2021-03-12 12:00:00,66.69,66.78,66.64,66.78,36659.0,66.69,66.78,66.64,66.78,36659.0
2021-03-12 12:30:00,66.75,67.13,66.74,67.12,29040.0,66.75,67.13,66.74,67.12,29040.0
2021-03-12 13:00:00,67.12,67.17,66.73,66.78,57816.0,67.12,67.17,66.73,66.78,57816.0
2021-03-12 13:30:00,66.78,66.92,66.76,66.8,32022.0,66.78,66.92,66.76,66.8,32022.0
2021-03-12 14:00:00,66.82,67.03,66.8,67.01,30264.0,66.82,67.03,66.8,67.01,30264.0
2021-03-12 14:30:00,66.98,67.39,66.97,67.37,41081.0,66.98,67.39,66.97,67.37,41081.0
2021-03-12 15:00:00,67.37,67.49,67.2,67.35,65043.0,67.37,67.49,67.2,67.35,65043.0
2021-03-12 15:30:00,67.32,67.56,67.12,67.2,193103.0,67.32,67.56,67.12,67.2,193103.0
2021-03-15 09:30:00,66.85,68.18,66.37,68.09,60350.0,66.85,68.18,66.37,68.09,60350.0
2021-03-15 10:00:00,68.06,68.28,67.79,68.27,26895.0,68.06,68.28,67.79,68.27,26895.0
2021-03-15 10:30:00,68.41,68.41,67.89,68.0,33150.0,68.41,68.41,67.89,68.0,33150.0
2021-03-15 11:00:00,68.0,68.25,67.87,67.92,22535.0,68.0,68.25,67.87,67.92,22535.0
2021-03-15 11:30:00,67.93,67.93,67.7,67.84,19737.0,67.93,67.93,67.7,67.84,19737.0
2021-03-15 12:00:00,67.85,68.2,67.83,68.17,32237.0,67.85,68.2,67.83,68.17,32237.0
2021-03-15 12:30:00,68.18,68.44,68.17,68.43,35462.0,68.18,68.44,68.17,68.43,35462.0
2021-03-15 13:00:00,68.43,68.64,68.39,68.64,16803.0,68.43,68.64,68.39,68.64,16803.0
2021-03-15 13:30:00,68.62,68.88,68.6,68.75,259367.0,68.62,68.88,68.6,68.75,259367.0
2021-03-15 14:00:00,68.75,68.83,68.65,68.78,47611.0,68.75,68.83,68.65,68.78,47611.0
2021-03-15 14:30:00,68.77,68.82,68.48,68.48,39098.0,68.77,68.82,68.48,68.48,39098.0
2021-03-15 15:00:00,68.45,68.51,68.14,68.22,34019.0,68.45,68.51,68.14,68.22,34019.0
2021-03-15 15:30:00,68.21,68.29,68.08,68.26,155351.0,68.21,68.29,68.08,68.26,155351.0
2021-03-16 09:30:00,68.22,68.77,67.41,67.42,62530.0,68.22,68.77,67.41,67.42,62530.0
2021-03-16 10:00:00,67.41,67.62,66.7,66.7,56421.0,67.41,67.62,66.7,66.7,56421.0
2021-03-16 10:30:00,66.71,66.94,66.55,66.94,40731.0,66.71,66.94,66.55,66.94,40731.0
2021-03-16 11:00:00,66.89,67.28,66.88,66.95,21153.0,66.89,67.28,66.88,66.95,21153.0
2021-03-16 11:30:00,66.93,67.01,66.58,66.78,15114.0,66.93,67.01,66.58,66.78,15114.0
2021-03-16 12:00:00,66.74,66.96,66.67,66.87,38884.0,66.74,66.96,66.67,66.87,38884.0
2021-03-16 12:30:00,66.87,67.26,66.87,67.18,23533.0,66.87,67.26,66.87,67.18,23533.0
2021-03-16 13:00:00,67.17,67.28,67.05,67.25,26865.0,67.17,67.28,67.05,67.25,26865.0
2021-03-16 13:30:00,67.25,67.25,66.68,66.88,27704.0,67.25,67.25,66.68,66.88,27704.0
2021-03-16 14:00:00,66.85,67.05,66.76,67.04,41644.0,66.85,67.05,66.76,67.04,41644.0
2021-03-16 14:30:00,67.06,67.2,66.84,66.93,33120.0,67.06,67.2,66.84,66.93,33120.0
2021-03-16 15:00:00,67.02,67.26,66.88,67.11,59452.0,67.02,67.26,66.88,67.11,59452.0
2021-03-16 15:30:00,67.16,67.4,66.99,67.03,111998.0,67.16,67.4,66.99,67.03,111998.0
2021-03-17 09:30:00,66.27,67.41,66.27,67.25,39308.0,66.27,67.41,66.27,67.25,39308.0
2021-03-17 10:00:00,67.24,67.37,67.01,67.12,28083.0,67.24,67.37,67.01,67.12,28083.0
2021-03-17 10:30:00,67.11,67.15,66.67,66.84,30530.0,67.11,67.15,66.67,66.84,30530.0
2021-03-17 11:00:00,66.83,67.23,66.79,67.2,23477.0,66.83,67.23,66.79,67.2,23477.0
2021-03-17 11:30:00,67.2,67.36,67.11,67.32,33628.0,67.2,67.36,67.11,67.32,33628.0
2021-03-17 12:00:00,67.31,67.66,67.3,67.5,41534.0,67.31,67.66,67.3,67.5,41534.0
2021-03-17 12:30:00,67.51,67.62,67.3,67.54,30902.0,67.51,67.62,67.3,67.54,30902.0
2021-03-17 13:00:00,67.55,67.61,67.43,67.52,24640.0,67.55,67.61,67.43,67.52,24640.0
2021-03-17 13:30:00,67.54,67.86,67.45,67.65,38538.0,67.54,67.86,67.45,67.65,38538.0
2021-03-17 14:00:00,67.77,68.2,67.75,67.86,37376.0,67.77,68.2,67.75,67.86,37376.0
2021-03-17 14:30:00,67.83,68.05,67.74,67.96,32880.0,67.83,68.05,67.74,67.96,32880.0
2021-03-17 15:00:00,67.91,68.13,67.87,67.98,52906.0,67.91,68.13,67.87,67.98,52906.0
2021-03-17 15:30:00,67.99,68.12,67.66,67.73,148052.0,67.99,68.12,67.66,67.73,148052.0
2021-03-18 09:30:00,67.83,68.17,67.45,67.83,40233.0,67.83,68.17,67.45,67.83,40233.0
2021-03-18 10:00:00,67.89,68.08,67.73,67.97,37585.0,67.89,68.08,67.73,67.97,37585.0
2021-03-18 10:30:00,67.96,68.1,67.79,67.83,29519.0,67.96,68.1,67.79,67.83,29519.0
2021-03-18 11:00:00,67.87,68.48,67.85,68.48,27389.0,67.87,68.48,67.85,68.48,27389.0
2021-03-18 11:30:00,68.48,69.06,68.43,69.04,50191.0,68.48,69.06,68.43,69.04,50191.0
2021-03-18 12:00:00,69.04,69.44,68.99,69.28,71846.0,69.04,69.44,68.99,69.28,71846.0
2021-03-18 12:30:00,69.26,69.36,69.04,69.18,52024.0,69.26,69.36,69.04,69.18,52024.0
2021-03-18 13:00:00,69.16,69.27,68.79,68.9,108119.0,69.16,69.27,68.79,68.9,108119.0
2021-03-18 13:30:00,68.9,68.91,68.7,68.76,36666.0,68.9,68.91,68.7,68.76,36666.0
2021-03-18 14:00:00,68.76,68.76,68.27,68.36,47884.0,68.76,68.76,68.27,68.36,47884.0
2021-03-18 14:30:00,68.33,68.51,67.9,68.25,130541.0,68.33,68.51,67.9,68.25,130541.0
2021-03-18 15:00:00,68.22,68.29,67.98,68.21,93683.0,68.22,68.29,67.98,68.21,93683.0
2021-03-18 15:30:00,68.21,68.25,67.63,67.69,265855.0,68.21,68.25,67.63,67.69,265855.0
2021-03-19 09:30:00,67.58,67.87,67.32,67.4,113816.0,67.58,67.87,67.32,67.4,113816.0
2021-03-19 10:00:00,67.3,67.32,66.54,66.56,40153.0,67.3,67.32,66.54,66.56,40153.0
2021-03-19 10:30:00,66.54,67.03,66.43,66.87,27863.0,66.54,67.03,66.43,66.87,27863.0
2021-03-19 11:00:00,66.91,67.0,66.66,66.82,33049.0,66.91,67.0,66.66,66.82,33049.0
2021-03-19 11:30:00,66.82,67.26,66.8,67.21,28396.0,66.82,67.26,66.8,67.21,28396.0
2021-03-19 12:00:00,67.23,67.33,67.16,67.33,46199.0,67.23,67.33,67.16,67.33,46199.0
2021-03-19 12:30:00,67.32,67.42,67.23,67.3,49009.0,67.32,67.42,67.23,67.3,49009.0
2021-03-19 13:00:00,67.32,67.42,67.26,67.36,55069.0,67.32,67.42,67.26,67.36,55069.0
2021-03-19 13:30:00,67.35,67.36,67.0,67.14,58863.0,67.35,67.36,67.0,67.14,58863.0
2021-03-19 14:00:00,67.18,67.32,67.0,67.08,25033.0,67.18,67.32,67.0,67.08,25033.0
2021-03-19 14:30:00,67.07,67.11,66.93,67.01,43159.0,67.07,67.11,66.93,67.01,43159.0
2021-03-19 15:00:00,67.05,67.05,66.83,67.02,38647.0,67.05,67.05,66.83,67.02,38647.0
2021-03-19 15:30:00,67.03,67.48,66.78,66.81,149472.0,67.03,67.48,66.78,66.81,149472.0
2021-03-22 09:30:00,66.69,66.9,65.8,66.04,51530.0,66.69,66.9,65.8,66.04,51530.0
2021-03-22 10:00:00,66.11,66.16,65.72,65.82,29459.0,66.11,66.16,65.72,65.82,29459.0
2021-03-22 10:30:00,65.86,66.29,65.86,66.25,18452.0,65.86,66.29,65.86,66.25,18452.0
2021-03-22 11:00:00,66.2,66.34,66.0,66.13,38569.0,66.2,66.34,66.0,66.13,38569.0
2021-03-22 11:30:00,66.2,66.54,66.18,66.53,14310.0,66.2,66.54,66.18,66.53,14310.0
2021-03-22 12:00:00,66.59,66.59,66.26,66.34,14665.0,66.59,66.59,66.26,66.34,14665.0
2021-03-22 12:30:00,66.36,66.52,66.31,66.43,16490.0,66.36,66.52,66.31,66.43,16490.0
2021-03-22 13:00:00,66.39,66.57,66.29,66.57,16212.0,66.39,66.57,66.29,66.57,16212.0
2021-03-22 13:30:00,66.59,66.84,66.59,66.8,12977.0,66.59,66.84,66.59,66.8,12977.0
2021-03-22 14:00:00,66.83,66.85,66.51,66.6,31699.0,66.83,66.85,66.51,66.6,31699.0
2021-03-22 14:30:00,66.59,66.71,66.49,66.56,36771.0,66.59,66.71,66.49,66.56,36771.0
2021-03-22 15:00:00,66.53,66.67,66.43,66.67,39475.0,66.53,66.67,66.43,66.67,39475.0
2021-03-22 15:30:00,66.64,66.64,66.25,66.25,174244.0,66.64,66.64,66.25,66.25,174244.0
2021-03-23 09:30:00,66.74,66.76,65.66,66.14,25257.0,66.74,66.76,65.66,66.14,25257.0
2021-03-23 10:00:00,66.12,66.12,65.55,65.55,56055.0,66.12,66.12,65.55,65.55,56055.0
2021-03-23 10:30:00,65.51,65.54,65.13,65.29,43373.0,65.51,65.54,65.13,65.29,43373.0
2021-03-23 11:00:00,65.28,65.56,65.22,65.4,42566.0,65.28,65.56,65.22,65.4,42566.0
2021-03-23 11:30:00,65.38,65.49,65.1,65.45,29098.0,65.38,65.49,65.1,65.45,29098.0
2021-03-23 12:00:00,65.41,65.62,65.37,65.42,15006.0,65.41,65.62,65.37,65.42,15006.0
2021-03-23 12:30:00,65.47,65.56,65.35,65.54,15967.0,65.47,65.56,65.35,65.54,15967.0
2021-03-23 13:00:00,65.56,65.66,65.5,65.61,21896.0,65.56,65.66,65.5,65.61,21896.0
2021-03-23 13:30:00,65.6,65.7,65.36,65.4,22038.0,65.6,65.7,65.36,65.4,22038.0
2021-03-23 14:00:00,65.37,65.48,65.29,65.43,21515.0,65.37,65.48,65.29,65.43,21515.0
2021-03-23 14:30:00,65.44,65.54,65.01,65.03,20852.0,65.44,65.54,65.01,65.03,20852.0
2021-03-23 15:00:00,65.01,65.21,64.98,65.14,44904.0,65.01,65.21,64.98,65.14,44904.0
2021-03-23 15:30:00,65.14,65.29,64.98,65.06,142402.0,65.14,65.29,64.98,65.06,142402.0
2021-03-24 09:30:00,65.25,66.12,65.25,65.76,37927.0,65.25,66.12,65.25,65.76,37927.0
2021-03-24 10:00:00,65.74,65.93,65.55,65.77,22417.0,65.74,65.93,65.55,65.77,22417.0
2021-03-24 10:30:00,65.75,66.32,65.7,66.23,25471.0,65.75,66.32,65.7,66.23,25471.0
2021-03-24 11:00:00,66.26,66.54,66.2,66.4,36892.0,66.26,66.54,66.2,66.4,36892.0
2021-03-24 11:30:00,66.41,66.65,66.32,66.53,42393.0,66.41,66.65,66.32,66.53,42393.0
2021-03-24 12:00:00,66.52,66.62,66.4,66.52,29541.0,66.52,66.62,66.4,66.52,29541.0
2021-03-24 12:30:00,66.52,66.76,66.39,66.39,32322.0,66.52,66.76,66.39,66.39,32322.0
2021-03-24 13:00:00,66.4,66.4,66.11,66.24,63735.0,66.4,66.4,66.11,66.24,63735.0
2021-03-24 13:30:00,66.27,66.29,65.87,66.24,46623.0,66.27,66.29,65.87,66.24,46623.0
2021-03-24 14:00:00,66.21,66.21,65.96,66.0,18176.0,66.21,66.21,65.96,66.0,18176.0
2021-03-24 14:30:00,65.99,66.11,65.84,66.01,27750.0,65.99,66.11,65.84,66.01,27750.0
2021-03-24 15:00:00,65.93,65.97,65.71,65.75,36552.0,65.93,65.97,65.71,65.75,36552.0
2021-03-24 15:30:00,65.74,65.88,65.47,65.66,227177.0,65.74,65.88,65.47,65.66,227177.0
2021-03-25 09:30:00,65.61,66.1,65.11,65.76,39438.0,65.61,66.1,65.11,65.76,39438.0
2021-03-25 10:00:00,65.7,65.8,65.42,65.62,20884.0,65.7,65.8,65.42,65.62,20884.0
2021-03-25 10:30:00,65.64,65.65,65.01,65.37,17802.0,65.64,65.65,65.01,65.37,17802.0
2021-03-25 11:00:00,65.33,65.81,65.08,65.81,29522.0,65.33,65.81,65.08,65.81,29522.0
2021-03-25 11:30:00,65.79,66.32,65.72,66.3,18401.0,65.79,66.32,65.72,66.3,18401.0
2021-03-25 12:00:00,66.36,66.36,65.97,65.98,25908.0,66.36,66.36,65.97,65.98,25908.0
2021-03-25 12:30:00,66.0,66.14,65.98,65.99,12424.0,66.0,66.14,65.98,65.99,12424.0
2021-03-25 13:00:00,65.97,66.36,65.94,66.29,21177.0,65.97,66.36,65.94,66.29,21177.0
2021-03-25 13:30:00,66.27,66.44,66.13,66.25,20067.0,66.27,66.44,66.13,66.25,20067.0
2021-03-25 14:00:00,66.25,66.45,66.21,66.28,34517.0,66.25,66.45,66.21,66.28,34517.0
2021-03-25 14:30:00,66.27,66.69,66.25,66.62,24425.0,66.27,66.69,66.25,66.62,24425.0
2021-03-25 15:00:00,66.61,66.76,66.44,66.71,25498.0,66.61,66.76,66.44,66.71,25498.0
2021-03-25 15:30:00,66.73,66.94,66.58,66.81,182283.0,66.73,66.94,66.58,66.81,182283.0
2021-03-26 09:30:00,67.96,67.96,66.52,66.79,177247.0,67.96,67.96,66.52,66.79,177247.0
2021-03-26 10:00:00,66.92,67.18,66.82,67.01,114212.0,66.92,67.18,66.82,67.01,114212.0
2021-03-26 10:30:00,67.02,67.03,66.55,66.61,59622.0,67.02,67.03,66.55,66.61,59622.0
2021-03-26 11:00:00,66.6,66.79,66.39,66.71,76817.0,66.6,66.79,66.39,66.71,76817.0
2021-03-26 11:30:00,66.73,67.04,66.72,66.94,99223.0,66.73,67.04,66.72,66.94,99223.0
2021-03-26 12:00:00,66.95,67.17,66.93,67.01,93005.0,66.95,67.17,66.93,67.01,93005.0
2021-03-26 12:30:00,67.02,67.4,66.99,67.23,103443.0,67.02,67.4,66.99,67.23,103443.0
2021-03-26 13:00:00,67.25,67.31,67.19,67.23,48789.0,67.25,67.31,67.19,67.23,48789.0
2021-03-26 13:30:00,67.21,67.24,66.81,66.9,73784.0,67.21,67.24,66.81,66.9,73784.0
2021-03-26 14:00:00,66.89,66.99,66.51,66.97,52805.0,66.89,66.99,66.51,66.97,52805.0
2021-03-26 14:30:00,66.95,66.98,66.53,66.92,70271.0,66.95,66.98,66.53,66.92,70271.0
2021-03-26 15:00:00,66.96,67.2,66.81,67.19,75275.0,66.96,67.2,66.81,67.19,75275.0
2021-03-26 15:30:00,67.2,67.99,67.2,67.97,299413.0,67.2,67.99,67.2,67.97,299413.0
2021-03-29 09:30:00,67.57,69.55,66.91,69.27,116810.0,67.57,69.55,66.91,69.27,116810.0
2021-03-29 10:00:00,69.27,69.57,68.91,69.13,60956.0,69.27,69.57,68.91,69.13,60956.0
2021-03-29 10:30:00,69.17,69.17,68.65,68.76,46109.0,69.17,69.17,68.65,68.76,46109.0
2021-03-29 11:00:00,68.77,69.23,68.69,68.96,90250.0,68.77,69.23,68.69,68.96,90250.0
2021-03-29 11:30:00,68.97,69.3,68.95,69.23,65669.0,68.97,69.3,68.95,69.23,65669.0
2021-03-29 12:00:00,69.21,69.22,68.94,69.21,44022.0,69.21,69.22,68.94,69.21,44022.0
2021-03-29 12:30:00,69.21,69.85,69.18,69.75,74946.0,69.21,69.85,69.18,69.75,74946.0
2021-03-29 13:00:00,69.75,69.99,69.68,69.87,40510.0,69.75,69.99,69.68,69.87,40510.0
2021-03-29 13:30:00,69.87,70.2,69.75,70.05,52372.0,69.87,70.2,69.75,70.05,52372.0
2021-03-29 14:00:00,70.05,70.13,69.78,70.02,76082.0,70.05,70.13,69.78,70.02,76082.0
2021-03-29 14:30:00,70.01,70.07,69.67,69.81,57173.0,70.01,70.07,69.67,69.81,57173.0
2021-03-29 15:00:00,69.84,70.02,69.71,69.8,74432.0,69.84,70.02,69.71,69.8,74432.0
2021-03-29 15:30:00,69.81,69.95,69.43,69.74,198628.0,69.81,69.95,69.43,69.74,198628.0
2021-03-30 09:30:00,69.16,69.56,68.86,69.01,41067.0,69.16,69.56,68.86,69.01,41067.0
2021-03-30 10:00:00,69.0,69.08,68.17,68.65,38414.0,69.0,69.08,68.17,68.65,38414.0
2021-03-30 10:30:00,68.61,68.73,68.45,68.53,26925.0,68.61,68.73,68.45,68.53,26925.0
2021-03-30 11:00:00,68.53,68.53,68.04,68.08,25706.0,68.53,68.53,68.04,68.08,25706.0
2021-03-30 11:30:00,68.14,68.51,68.08,68.37,33280.0,68.14,68.51,68.08,68.37,33280.0
2021-03-30 12:00:00,68.39,68.44,68.24,68.39,16920.0,68.39,68.44,68.24,68.39,16920.0
2021-03-30 12:30:00,68.39,68.91,68.39,68.9,43706.0,68.39,68.91,68.39,68.9,43706.0
2021-03-30 13:00:00,68.86,69.28,68.81,69.28,54498.0,68.86,69.28,68.81,69.28,54498.0
2021-03-30 13:30:00,69.22,69.31,69.1,69.15,28150.0,69.22,69.31,69.1,69.15,28150.0
2021-03-30 14:00:00,69.17,69.22,68.95,69.06,31573.0,69.17,69.22,68.95,69.06,31573.0
2021-03-30 14:30:00,69.06,69.22,68.79,69.22,31978.0,69.06,69.22,68.79,69.22,31978.0
2021-03-30 15:00:00,69.21,69.21,68.94,69.03,40030.0,69.21,69.21,68.94,69.03,40030.0
2021-03-30 15:30:00,69.03,69.03,68.75,68.98,144418.0,69.03,69.03,68.75,68.98,144418.0
2021-03-31 09:30:00,68.57,69.18,68.18,68.4,29432.0,68.57,69.18,68.18,68.4,29432.0
2021-03-31 10:00:00,68.47,68.5,68.09,68.22,19651.0,68.47,68.5,68.09,68.22,19651.0
2021-03-31 10:30:00,68.26,68.56,68.23,68.5,22664.0,68.26,68.56,68.23,68.5,22664.0
2021-03-31 11:00:00,68.48,68.75,68.36,68.75,15267.0,68.48,68.75,68.36,68.75,15267.0
2021-03-31 11:30:00,68.79,68.98,68.76,68.76,9951.0,68.79,68.98,68.76,68.76,9951.0
2021-03-31 12:00:00,68.76,69.03,68.63,69.0,15334.0,68.76,69.03,68.63,69.0,15334.0
2021-03-31 12:30:00,69.01,69.18,68.98,69.15,12814.0,69.01,69.18,68.98,69.15,12814.0
2021-03-31 13:00:00,69.14,69.35,69.04,69.33,11043.0,69.14,69.35,69.04,69.33,11043.0
2021-03-31 13:30:00,69.33,69.45,69.25,69.42,14078.0,69.33,69.45,69.25,69.42,14078.0
2021-03-31 14:00:00,69.4,69.56,69.35,69.55,20756.0,69.4,69.56,69.35,69.55,20756.0
2021-03-31 14:30:00,69.54,69.75,69.53,69.63,28227.0,69.54,69.75,69.53,69.63,28227.0
2021-03-31 15:00:00,69.63,69.78,69.56,69.71,61282.0,69.63,69.78,69.56,69.71,61282.0
2021-03-31 15:30:00,69.71,69.81,68.96,69.2,191152.0,69.71,69.81,68.96,69.2,191152.0
2021-04-01 09:30:00,69.1,69.4,67.41,67.65,96774.0,69.1,69.4,67.41,67.65,96774.0
2021-04-01 10:00:00,67.6,67.9,67.35,67.88,40789.0,67.6,67.9,67.35,67.88,40789.0
2021-04-01 10:30:00,67.84,68.25,67.71,68.25,44218.0,67.84,68.25,67.71,68.25,44218.0
2021-04-01 11:00:00,68.2,68.45,68.08,68.45,33621.0,68.2,68.45,68.08,68.45,33621.0
2021-04-01 11:30:00,68.45,68.59,68.43,68.52,28190.0,68.45,68.59,68.43,68.52,28190.0
2021-04-01 12:00:00,68.55,68.77,68.52,68.64,35151.0,68.55,68.77,68.52,68.64,35151.0
2021-04-01 12:30:00,68.61,68.66,68.3,68.52,26459.0,68.61,68.66,68.3,68.52,26459.0
2021-04-01 13:00:00,68.53,69.09,68.53,69.07,30308.0,68.53,69.09,68.53,69.07,30308.0
2021-04-01 13:30:00,69.03,69.1,68.64,68.76,29856.0,69.03,69.1,68.64,68.76,29856.0
2021-04-01 14:00:00,68.72,68.84,68.51,68.51,29358.0,68.72,68.84,68.51,68.51,29358.0
2021-04-01 14:30:00,68.54,68.58,68.28,68.39,33282.0,68.54,68.58,68.28,68.39,33282.0
2021-04-01 15:00:00,68.4,68.55,68.36,68.4,45346.0,68.4,68.55,68.36,68.4,45346.0
2021-04-01 15:30:00,68.4,68.69,68.4,68.67,114850.0,68.4,68.69,68.4,68.67,114850.0
2021-04-05 09:30:00,69.43,69.6,69.12,69.39,27689.0,69.43,69.6,69.12,69.39,27689.0
2021-04-05 10:00:00,69.26,69.5,69.04,69.47,9820.0,69.26,69.5,69.04,69.47,9820.0
2021-04-05 10:30:00,69.41,69.45,69.15,69.2,16060.0,69.41,69.45,69.15,69.2,16060.0
2021-04-05 11:00:00,69.23,69.43,69.18,69.2,11859.0,69.23,69.43,69.18,69.2,11859.0
2021-04-05 11:30:00,69.2,69.3,68.89,68.9,13646.0,69.2,69.3,68.89,68.9,13646.0
2021-04-05 12:00:00,68.93,69.15,68.88,69.12,13650.0,68.93,69.15,68.88,69.12,13650.0
2021-04-05 12:30:00,69.13,69.2,68.81,68.88,18582.0,69.13,69.2,68.81,68.88,18582.0
2021-04-05 13:00:00,68.88,69.32,68.88,69.2,33455.0,68.88,69.32,68.88,69.2,33455.0
2021-04-05 13:30:00,69.25,69.33,69.17,69.25,21715.0,69.25,69.33,69.17,69.25,21715.0
2021-04-05 14:00:00,69.23,69.25,69.1,69.12,12923.0,69.23,69.25,69.1,69.12,12923.0
2021-04-05 14:30:00,69.08,69.14,68.87,68.87,15521.0,69.08,69.14,68.87,68.87,15521.0
2021-04-05 15:00:00,68.89,68.98,68.82,68.92,22644.0,68.89,68.98,68.82,68.92,22644.0
2021-04-05 15:30:00,68.92,69.23,68.92,68.98,52506.0,68.92,69.23,68.92,68.98,52506.0
2021-04-06 09:30:00,68.33,68.9,68.23,68.62,23027.0,68.33,68.9,68.23,68.62,23027.0
2021-04-06 10:00:00,68.67,68.98,68.47,68.85,23478.0,68.67,68.98,68.47,68.85,23478.0
2021-04-06 10:30:00,68.82,68.94,68.58,68.73,35501.0,68.82,68.94,68.58,68.73,35501.0
2021-04-06 11:00:00,68.68,68.86,68.59,68.78,26849.0,68.68,68.86,68.59,68.78,26849.0
2021-04-06 11:30:00,68.76,68.97,68.73,68.85,22819.0,68.76,68.97,68.73,68.85,22819.0
2021-04-06 12:00:00,68.86,69.05,68.85,69.03,14370.0,68.86,69.05,68.85,69.03,14370.0
2021-04-06 12:30:00,68.99,69.07,68.91,69.07,17710.0,68.99,69.07,68.91,69.07,17710.0
2021-04-06 13:00:00,69.06,69.28,69.06,69.27,25959.0,69.06,69.28,69.06,69.27,25959.0
2021-04-06 13:30:00,69.29,69.52,69.24,69.48,20669.0,69.29,69.52,69.24,69.48,20669.0
2021-04-06 14:00:00,69.45,69.59,69.3,69.3,21779.0,69.45,69.59,69.3,69.3,21779.0
2021-04-06 14:30:00,69.31,69.43,69.23,69.23,25006.0,69.31,69.43,69.23,69.23,25006.0
2021-04-06 15:00:00,69.24,69.29,69.06,69.16,34786.0,69.24,69.29,69.06,69.16,34786.0
2021-04-06 15:30:00,69.16,69.25,68.87,68.99,83680.0,69.16,69.25,68.87,68.99,83680.0
2021-04-07 09:30:00,69.16,69.16,68.44,68.46,19323.0,69.16,69.16,68.44,68.46,19323.0
2021-04-07 10:00:00,68.43,68.63,68.34,68.5,16532.0,68.43,68.63,68.34,68.5,16532.0
2021-04-07 10:30:00,68.51,68.68,68.29,68.44,25826.0,68.51,68.68,68.29,68.44,25826.0
2021-04-07 11:00:00,68.39,68.6,68.36,68.53,40142.0,68.39,68.6,68.36,68.53,40142.0
2021-04-07 11:30:00,68.55,68.77,68.44,68.77,38254.0,68.55,68.77,68.44,68.77,38254.0
2021-04-07 12:00:00,68.73,68.89,68.66,68.76,32077.0,68.73,68.89,68.66,68.76,32077.0
2021-04-07 12:30:00,68.72,68.84,68.69,68.77,22211.0,68.72,68.84,68.69,68.77,22211.0
2021-04-07 13:00:00,68.77,68.9,68.72,68.84,29104.0,68.77,68.9,68.72,68.84,29104.0
2021-04-07 13:30:00,68.85,69.06,68.68,68.68,42283.0,68.85,69.06,68.68,68.68,42283.0
2021-04-07 14:00:00,68.7,69.01,68.41,69.0,63787.0,68.7,69.01,68.41,69.0,63787.0
2021-04-07 14:30:00,69.01,69.06,68.61,68.68,64544.0,69.01,69.06,68.61,68.68,64544.0
2021-04-07 15:00:00,68.69,68.8,68.51,68.53,34151.0,68.69,68.8,68.51,68.53,34151.0
2021-04-07 15:30:00,68.52,68.71,68.5,68.66,86769.0,68.52,68.71,68.5,68.66,86769.0
2021-04-08 09:30:00,68.45,68.98,68.25,68.36,23100.0,68.45,68.98,68.25,68.36,23100.0
2021-04-08 10:00:00,68.33,68.45,68.01,68.1,55343.0,68.33,68.45,68.01,68.1,55343.0
2021-04-08 10:30:00,68.04,68.5,67.97,68.34,37296.0,68.04,68.5,67.97,68.34,37296.0
2021-04-08 11:00:00,68.36,68.47,68.32,68.42,21084.0,68.36,68.47,68.32,68.42,21084.0
2021-04-08 11:30:00,68.38,68.51,68.25,68.47,24687.0,68.38,68.51,68.25,68.47,24687.0
2021-04-08 12:00:00,68.46,68.65,68.43,68.43,23360.0,68.46,68.65,68.43,68.43,23360.0
2021-04-08 12:30:00,68.44,68.68,68.44,68.68,16923.0,68.44,68.68,68.44,68.68,16923.0
2021-04-08 13:00:00,68.7,68.86,68.69,68.8,20710.0,68.7,68.86,68.69,68.8,20710.0
2021-04-08 13:30:00,68.8,68.88,68.67,68.78,24494.0,68.8,68.88,68.67,68.78,24494.0
2021-04-08 14:00:00,68.82,68.95,68.76,68.76,28515.0,68.82,68.95,68.76,68.76,28515.0
2021-04-08 14:30:00,68.78,68.9,68.75,68.84,36388.0,68.78,68.9,68.75,68.84,36388.0
2021-04-08 15:00:00,68.84,69.0,68.73,68.91,45428.0,68.84,69.0,68.73,68.91,45428.0
2021-04-08 15:30:00,68.9,68.95,68.51,68.7,237000.0,68.9,68.95,68.51,68.7,237000.0
2021-04-09 09:30:00,69.0,69.33,68.77,68.87,24566.0,69.0,69.33,68.77,68.87,24566.0
2021-04-09 10:00:00,68.98,69.18,68.8,69.07,44098.0,68.98,69.18,68.8,69.07,44098.0
2021-04-09 10:30:00,69.03,69.18,68.98,69.11,20666.0,69.03,69.18,68.98,69.11,20666.0
2021-04-09 11:00:00,69.13,69.17,68.92,68.95,14313.0,69.13,69.17,68.92,68.95,14313.0
2021-04-09 11:30:00,68.93,69.07,68.9,69.07,187248.0,68.93,69.07,68.9,69.07,187248.0
2021-04-09 12:00:00,69.07,69.11,68.9,68.94,15981.0,69.07,69.11,68.9,68.94,15981.0
2021-04-09 12:30:00,68.92,69.23,68.91,69.06,15269.0,68.92,69.23,68.91,69.06,15269.0
2021-04-09 13:00:00,69.04,69.08,68.98,69.0,14739.0,69.04,69.08,68.98,69.0,14739.0
2021-04-09 13:30:00,69.0,69.1,68.98,69.04,12408.0,69.0,69.1,68.98,69.04,12408.0
2021-04-09 14:00:00,69.07,69.07,68.93,68.99,17768.0,69.07,69.07,68.93,68.99,17768.0
2021-04-09 14:30:00,68.99,69.11,68.98,69.11,22952.0,68.99,69.11,68.98,69.11,22952.0
2021-04-09 15:00:00,69.08,69.32,69.0,69.29,26770.0,69.08,69.32,69.0,69.29,26770.0
2021-04-09 15:30:00,69.31,69.46,69.27,69.4,81843.0,69.31,69.46,69.27,69.4,81843.0
2021-04-12 09:30:00,69.2,69.73,69.2,69.7,35334.0,69.2,69.73,69.2,69.7,35334.0
2021-04-12 10:00:00,69.74,69.91,69.51,69.84,31414.0,69.74,69.91,69.51,69.84,31414.0
2021-04-12 10:30:00,69.84,70.06,69.72,70.03,37473.0,69.84,70.06,69.72,70.03,37473.0
2021-04-12 11:00:00,70.03,70.26,69.93,70.23,25033.0,70.03,70.26,69.93,70.23,25033.0
2021-04-12 11:30:00,70.24,70.35,70.12,70.25,16792.0,70.24,70.35,70.12,70.25,16792.0
2021-04-12 12:00:00,70.23,70.31,70.18,70.21,13319.0,70.23,70.31,70.18,70.21,13319.0
2021-04-12 12:30:00,70.22,70.28,70.13,70.22,16365.0,70.22,70.28,70.13,70.22,16365.0
2021-04-12 13:00:00,70.21,70.24,70.1,70.15,21749.0,70.21,70.24,70.1,70.15,21749.0
2021-04-12 13:30:00,70.17,70.19,69.97,70.02,16667.0,70.17,70.19,69.97,70.02,16667.0
2021-04-12 14:00:00,70.02,70.1,69.91,69.92,20066.0,70.02,70.1,69.91,69.92,20066.0
2021-04-12 14:30:00,69.94,70.08,69.9,70.01,24294.0,69.94,70.08,69.9,70.01,24294.0
2021-04-12 15:00:00,70.02,70.05,69.92,70.01,41947.0,70.02,70.05,69.92,70.01,41947.0
2021-04-12 15:30:00,70.02,70.05,69.86,70.03,109298.0,70.02,70.05,69.86,70.03,109298.0
2021-04-13 09:30:00,70.0,70.06,69.31,69.56,37172.0,70.0,70.06,69.31,69.56,37172.0
2021-04-13 10:00:00,69.59,69.71,69.25,69.26,22657.0,69.59,69.71,69.25,69.26,22657.0
2021-04-13 10:30:00,69.3,69.43,69.17,69.32,48640.0,69.3,69.43,69.17,69.32,48640.0
2021-04-13 11:00:00,69.31,69.44,69.26,69.37,29638.0,69.31,69.44,69.26,69.37,29638.0
2021-04-13 11:30:00,69.37,69.42,69.26,69.27,23823.0,69.37,69.42,69.26,69.27,23823.0
2021-04-13 12:00:00,69.28,69.28,69.12,69.2,28375.0,69.28,69.28,69.12,69.2,28375.0
2021-04-13 12:30:00,69.2,69.31,69.18,69.26,23732.0,69.2,69.31,69.18,69.26,23732.0
2021-04-13 13:00:00,69.26,69.33,69.17,69.31,25389.0,69.26,69.33,69.17,69.31,25389.0
2021-04-13 13:30:00,69.31,69.43,69.28,69.36,22133.0,69.31,69.43,69.28,69.36,22133.0
2021-04-13 14:00:00,69.37,69.5,69.35,69.49,18619.0,69.37,69.5,69.35,69.49,18619.0
2021-04-13 14:30:00,69.51,69.61,69.41,69.54,25419.0,69.51,69.61,69.41,69.54,25419.0
2021-04-13 15:00:00,69.54,69.88,69.54,69.73,61343.0,69.54,69.88,69.54,69.73,61343.0
2021-04-13 15:30:00,69.75,69.78,69.56,69.62,155792.0,69.75,69.78,69.56,69.62,155792.0
2021-04-14 09:30:00,69.5,70.08,69.14,70.08,30686.0,69.5,70.08,69.14,70.08,30686.0
2021-04-14 10:00:00,70.11,70.3,69.95,70.2,26816.0,70.11,70.3,69.95,70.2,26816.0
2021-04-14 10:30:00,70.21,70.35,69.92,70.02,25623.0,70.21,70.35,69.92,70.02,25623.0
2021-04-14 11:00:00,69.99,70.14,69.73,69.89,29803.0,69.99,70.14,69.73,69.89,29803.0
2021-04-14 11:30:00,69.83,69.86,69.6,69.61,19608.0,69.83,69.86,69.6,69.61,19608.0
2021-04-14 12:00:00,69.62,69.96,69.55,69.87,52412.0,69.62,69.96,69.55,69.87,52412.0
2021-04-14 12:30:00,69.88,70.13,69.86,70.1,15122.0,69.88,70.13,69.86,70.1,15122.0
2021-04-14 13:00:00,70.09,70.21,69.96,70.19,13698.0,70.09,70.21,69.96,70.19,13698.0
2021-04-14 13:30:00,70.19,70.27,70.0,70.05,14244.0,70.19,70.27,70.0,70.05,14244.0
2021-04-14 14:00:00,70.08,70.11,69.89,69.99,26889.0,70.08,70.11,69.89,69.99,26889.0
2021-04-14 14:30:00,70.0,70.07,69.82,69.83,21857.0,70.0,70.07,69.82,69.83,21857.0
2021-04-14 15:00:00,69.82,69.98,69.71,69.98,34856.0,69.82,69.98,69.71,69.98,34856.0
2021-04-14 15:30:00,69.98,70.06,69.82,70.01,131452.0,69.98,70.06,69.82,70.01,131452.0
2021-04-15 09:30:00,70.04,70.47,69.86,70.26,21151.0,70.04,70.47,69.86,70.26,21151.0
2021-04-15 10:00:00,70.14,70.48,70.07,70.37,14809.0,70.14,70.48,70.07,70.37,14809.0
2021-04-15 10:30:00,70.36,70.57,70.35,70.53,21910.0,70.36,70.57,70.35,70.53,21910.0
2021-04-15 11:00:00,70.56,70.69,70.46,70.59,31519.0,70.56,70.69,70.46,70.59,31519.0
2021-04-15 11:30:00,70.58,70.91,70.58,70.91,27784.0,70.58,70.91,70.58,70.91,27784.0
2021-04-15 12:00:00,70.9,70.94,70.75,70.76,33034.0,70.9,70.94,70.75,70.76,33034.0
2021-04-15 12:30:00,70.74,70.75,70.61,70.68,19917.0,70.74,70.75,70.61,70.68,19917.0
2021-04-15 13:00:00,70.71,70.81,70.67,70.73,11008.0,70.71,70.81,70.67,70.73,11008.0
2021-04-15 13:30:00,70.73,70.81,70.66,70.71,14042.0,70.73,70.81,70.66,70.71,14042.0
2021-04-15 14:00:00,70.73,70.8,70.54,70.8,47970.0,70.73,70.8,70.54,70.8,47970.0
2021-04-15 14:30:00,70.8,71.02,70.8,70.84,17483.0,70.8,71.02,70.8,70.84,17483.0
2021-04-15 15:00:00,70.87,70.88,70.7,70.75,34868.0,70.87,70.88,70.7,70.75,34868.0
2021-04-15 15:30:00,70.76,70.93,70.76,70.92,76124.0,70.76,70.93,70.76,70.92,76124.0
2021-04-16 09:30:00,71.11,71.41,70.83,70.9,53521.0,71.11,71.41,70.83,70.9,53521.0
2021-04-16 10:00:00,70.92,71.0,70.72,70.78,22723.0,70.92,71.0,70.72,70.78,22723.0
2021-04-16 10:30:00,70.76,71.08,70.7,70.99,23011.0,70.76,71.08,70.7,70.99,23011.0
2021-04-16 11:00:00,70.96,71.02,70.84,70.92,25619.0,70.96,71.02,70.84,70.92,25619.0
2021-04-16 11:30:00,70.92,70.98,70.84,70.95,21201.0,70.92,70.98,70.84,70.95,21201.0
2021-04-16 12:00:00,70.95,71.08,70.93,70.97,13449.0,70.95,71.08,70.93,70.97,13449.0
2021-04-16 12:30:00,70.95,70.96,70.83,70.93,15583.0,70.95,70.96,70.83,70.93,15583.0
2021-04-16 13:00:00,70.93,70.99,70.86,70.96,16810.0,70.93,70.99,70.86,70.96,16810.0
2021-04-16 13:30:00,70.97,71.24,70.94,71.24,16907.0,70.97,71.24,70.94,71.24,16907.0
2021-04-16 14:00:00,71.25,71.41,71.25,71.35,27944.0,71.25,71.41,71.25,71.35,27944.0
2021-04-16 14:30:00,71.35,71.4,71.27,71.28,21389.0,71.35,71.4,71.27,71.28,21389.0
2021-04-16 15:00:00,71.3,71.42,71.17,71.22,28474.0,71.3,71.42,71.17,71.22,28474.0
2021-04-16 15:30:00,71.22,71.33,70.98,71.15,124245.0,71.22,71.33,70.98,71.15,124245.0
2021-04-19 09:30:00,71.12,71.12,70.33,70.35,117565.0,71.12,71.12,70.33,70.35,117565.0
2021-04-19 10:00:00,70.33,70.33,70.01,70.23,28083.0,70.33,70.33,70.01,70.23,28083.0
2021-04-19 10:30:00,70.21,70.52,70.21,70.45,36049.0,70.21,70.52,70.21,70.45,36049.0
2021-04-19 11:00:00,70.44,70.67,70.34,70.67,22448.0,70.44,70.67,70.34,70.67,22448.0
2021-04-19 11:30:00,70.7,70.71,70.49,70.52,23038.0,70.7,70.71,70.49,70.52,23038.0
2021-04-19 12:00:00,70.51,70.61,70.33,70.37,17005.0,70.51,70.61,70.33,70.37,17005.0
2021-04-19 12:30:00,70.34,70.62,70.21,70.5,34470.0,70.34,70.62,70.21,70.5,34470.0
2021-04-19 13:00:00,70.48,70.59,70.4,70.42,16023.0,70.48,70.59,70.4,70.42,16023.0
2021-04-19 13:30:00,70.45,70.45,70.25,70.33,21602.0,70.45,70.45,70.25,70.33,21602.0
2021-04-19 14:00:00,70.34,70.41,70.24,70.32,30246.0,70.34,70.41,70.24,70.32,30246.0
2021-04-19 14:30:00,70.33,70.52,70.31,70.45,23418.0,70.33,70.52,70.31,70.45,23418.0
2021-04-19 15:00:00,70.44,70.46,70.28,70.34,38261.0,70.44,70.46,70.28,70.34,38261.0
2021-04-19 15:30:00,70.34,70.66,70.31,70.64,97615.0,70.34,70.66,70.31,70.64,97615.0
2021-04-20 09:30:00,70.52,71.0,70.51,70.62,25952.0,70.52,71.0,70.51,70.62,25952.0
2021-04-20 10:00:00,70.68,70.75,70.44,70.7,93174.0,70.68,70.75,70.44,70.7,93174.0
2021-04-20 10:30:00,70.69,70.77,70.53,70.77,20332.0,70.69,70.77,70.53,70.77,20332.0
2021-04-20 11:00:00,70.72,70.88,70.61,70.83,29196.0,70.72,70.88,70.61,70.83,29196.0
2021-04-20 11:30:00,70.87,70.97,70.69,70.69,16006.0,70.87,70.97,70.69,70.69,16006.0
2021-04-20 12:00:00,70.72,70.89,70.6,70.77,17576.0,70.72,70.89,70.6,70.77,17576.0
2021-04-20 12:30:00,70.77,70.82,70.62,70.75,37904.0,70.77,70.82,70.62,70.75,37904.0
2021-04-20 13:00:00,70.73,70.84,70.63,70.75,12845.0,70.73,70.84,70.63,70.75,12845.0
2021-04-20 13:30:00,70.72,70.72,70.4,70.51,34967.0,70.72,70.72,70.4,70.51,34967.0
2021-04-20 14:00:00,70.51,70.65,70.5,70.6,35433.0,70.51,70.65,70.5,70.6,35433.0
2021-04-20 14:30:00,70.57,70.6,70.38,70.39,23524.0,70.57,70.6,70.38,70.39,23524.0
2021-04-20 15:00:00,70.41,70.6,70.41,70.52,24185.0,70.41,70.6,70.41,70.52,24185.0
2021-04-20 15:30:00,70.5,70.76,70.47,70.53,90135.0,70.5,70.76,70.47,70.53,90135.0
2021-04-21 09:30:00,70.92,71.16,70.3,71.15,76277.0,70.92,71.16,70.3,71.15,76277.0
2021-04-21 10:00:00,71.22,71.63,71.2,71.42,19350.0,71.22,71.63,71.2,71.42,19350.0
2021-04-21 10:30:00,71.43,71.55,71.3,71.48,11644.0,71.43,71.55,71.3,71.48,11644.0
2021-04-21 11:00:00,71.52,71.58,71.18,71.28,12920.0,71.52,71.58,71.18,71.28,12920.0
2021-04-21 11:30:00,71.29,71.5,71.18,71.42,6968.0,71.29,71.5,71.18,71.42,6968.0
2021-04-21 12:00:00,71.42,71.74,71.3,71.73,37651.0,71.42,71.74,71.3,71.73,37651.0
2021-04-21 12:30:00,71.72,71.92,71.51,71.92,41172.0,71.72,71.92,71.51,71.92,41172.0
2021-04-21 13:00:00,71.96,71.98,71.83,71.89,8182.0,71.96,71.98,71.83,71.89,8182.0
2021-04-21 13:30:00,71.9,72.17,71.88,72.05,35234.0,71.9,72.17,71.88,72.05,35234.0
2021-04-21 14:00:00,72.1,72.18,72.03,72.03,11869.0,72.1,72.18,72.03,72.03,11869.0
2021-04-21 14:30:00,72.07,72.09,72.0,72.09,8664.0,72.07,72.09,72.0,72.09,8664.0
2021-04-21 15:00:00,72.11,72.29,72.04,72.04,19576.0,72.11,72.29,72.04,72.04,19576.0
2021-04-21 15:30:00,72.02,72.39,72.0,72.3,207595.0,72.02,72.39,72.0,72.3,207595.0
2021-04-22 09:30:00,72.38,72.38,71.91,72.12,16491.0,72.38,72.38,71.91,72.12,16491.0
2021-04-22 10:00:00,72.14,72.63,72.11,72.36,60540.0,72.14,72.63,72.11,72.36,60540.0
2021-04-22 10:30:00,72.38,72.65,72.35,72.63,9801.0,72.38,72.65,72.35,72.63,9801.0
2021-04-22 11:00:00,72.58,73.06,72.58,72.82,18937.0,72.58,73.06,72.58,72.82,18937.0
2021-04-22 11:30:00,72.81,72.97,72.65,72.95,23380.0,72.81,72.97,72.65,72.95,23380.0
2021-04-22 12:00:00,72.95,73.07,72.8,73.05,17230.0,72.95,73.07,72.8,73.05,17230.0
2021-04-22 12:30:00,73.03,73.19,73.01,73.14,15822.0,73.03,73.19,73.01,73.14,15822.0
2021-04-22 13:00:00,73.1,73.19,72.43,72.81,28357.0,73.1,73.19,72.43,72.81,28357.0
2021-04-22 13:30:00,72.78,72.9,72.38,72.66,55826.0,72.78,72.9,72.38,72.66,55826.0
2021-04-22 14:00:00,72.66,73.08,72.37,73.08,76369.0,72.66,73.08,72.37,73.08,76369.0
2021-04-22 14:30:00,73.05,73.24,72.91,73.13,24755.0,73.05,73.24,72.91,73.13,24755.0
2021-04-22 15:00:00,73.12,73.2,72.79,72.83,40115.0,73.12,73.2,72.79,72.83,40115.0
2021-04-22 15:30:00,72.82,73.05,72.7,72.73,210646.0,72.82,73.05,72.7,72.73,210646.0
2021-04-23 09:30:00,72.78,73.46,72.39,73.34,103560.0,72.78,73.46,72.39,73.34,103560.0
2021-04-23 10:00:00,73.35,73.45,72.77,72.88,139369.0,73.35,73.45,72.77,72.88,139369.0
2021-04-23 10:30:00,72.89,73.38,72.79,73.34,38834.0,72.89,73.38,72.79,73.34,38834.0
2021-04-23 11:00:00,73.4,73.56,73.18,73.53,29919.0,73.4,73.56,73.18,73.53,29919.0
2021-04-23 11:30:00,73.55,73.81,73.37,73.45,28971.0,73.55,73.81,73.37,73.45,28971.0
2021-04-23 12:00:00,73.46,73.63,73.37,73.45,26841.0,73.46,73.63,73.37,73.45,26841.0
2021-04-23 12:30:00,73.47,73.83,73.45,73.69,103128.0,73.47,73.83,73.45,73.69,103128.0
2021-04-23 13:00:00,73.69,73.91,73.56,73.82,36398.0,73.69,73.91,73.56,73.82,36398.0
2021-04-23 13:30:00,73.83,73.98,73.77,73.92,29622.0,73.83,73.98,73.77,73.92,29622.0
2021-04-23 14:00:00,73.92,74.11,73.84,74.06,58009.0,73.92,74.11,73.84,74.06,58009.0
2021-04-23 14:30:00,74.07,74.18,73.97,74.14,53278.0,74.07,74.18,73.97,74.14,53278.0
2021-04-23 15:00:00,74.13,74.51,74.13,74.41,63354.0,74.13,74.51,74.13,74.41,63354.0
2021-04-23 15:30:00,74.41,74.42,74.2,74.25,154761.0,74.41,74.42,74.2,74.25,154761.0
2021-04-26 09:30:00,74.48,74.81,74.0,74.45,42326.0,74.48,74.81,74.0,74.45,42326.0
2021-04-26 10:00:00,74.42,74.42,74.11,74.18,17061.0,74.42,74.42,74.11,74.18,17061.0
2021-04-26 10:30:00,74.2,74.25,73.9,74.02,8441.0,74.2,74.25,73.9,74.02,8441.0
2021-04-26 11:00:00,74.0,74.1,73.93,74.06,11728.0,74.0,74.1,73.93,74.06,11728.0
2021-04-26 11:30:00,74.12,74.24,74.03,74.19,11339.0,74.12,74.24,74.03,74.19,11339.0
2021-04-26 12:00:00,74.17,74.26,73.95,74.03,13345.0,74.17,74.26,73.95,74.03,13345.0
2021-04-26 12:30:00,74.0,74.0,73.78,73.95,14427.0,74.0,74.0,73.78,73.95,14427.0
2021-04-26 13:00:00,73.94,73.99,73.6,73.72,29528.0,73.94,73.99,73.6,73.72,29528.0
2021-04-26 13:30:00,73.7,73.86,73.7,73.85,15490.0,73.7,73.86,73.7,73.85,15490.0
2021-04-26 14:00:00,73.83,73.85,73.66,73.73,15033.0,73.83,73.85,73.66,73.73,15033.0
2021-04-26 14:30:00,73.72,73.77,73.57,73.64,25230.0,73.72,73.77,73.57,73.64,25230.0
2021-04-26 15:00:00,73.65,73.71,73.42,73.42,39774.0,73.65,73.71,73.42,73.42,39774.0
2021-04-26 15:30:00,73.39,73.52,73.26,73.38,76092.0,73.39,73.52,73.26,73.38,76092.0
2021-04-27 09:30:00,72.91,73.38,71.79,72.91,83314.0,72.91,73.38,71.79,72.91,83314.0
2021-04-27 10:00:00,72.95,73.05,72.61,72.71,58031.0,72.95,73.05,72.61,72.71,58031.0
2021-04-27 10:30:00,72.73,72.82,72.46,72.62,19480.0,72.73,72.82,72.46,72.62,19480.0
2021-04-27 11:00:00,72.59,72.94,72.59,72.94,14299.0,72.59,72.94,72.59,72.94,14299.0
2021-04-27 11:30:00,72.99,73.25,72.97,73.22,12857.0,72.99,73.25,72.97,73.22,12857.0
2021-04-27 12:00:00,73.22,73.49,73.19,73.37,21865.0,73.22,73.49,73.19,73.37,21865.0
2021-04-27 12:30:00,73.39,73.45,73.33,73.41,19298.0,73.39,73.45,73.33,73.41,19298.0
2021-04-27 13:00:00,73.44,73.49,73.33,73.41,20647.0,73.44,73.49,73.33,73.41,20647.0
2021-04-27 13:30:00,73.39,73.49,73.34,73.42,15795.0,73.39,73.49,73.34,73.42,15795.0
2021-04-27 14:00:00,73.44,73.51,73.37,73.39,12162.0,73.44,73.51,73.37,73.39,12162.0
2021-04-27 14:30:00,73.39,73.58,73.39,73.58,28500.0,73.39,73.58,73.39,73.58,28500.0
2021-04-27 15:00:00,73.56,73.67,73.47,73.51,74994.0,73.56,73.67,73.47,73.51,74994.0
2021-04-27 15:30:00,73.5,73.52,73.09,73.14,86531.0,73.5,73.52,73.09,73.14,86531.0
2021-04-28 09:30:00,71.84,73.27,71.84,72.78,23327.0,71.84,73.27,71.84,72.78,23327.0
2021-04-28 10:00:00,72.8,72.89,72.35,72.53,27029.0,72.8,72.89,72.35,72.53,27029.0
2021-04-28 10:30:00,72.5,72.73,72.5,72.54,31519.0,72.5,72.73,72.5,72.54,31519.0
2021-04-28 11:00:00,72.5,72.62,72.44,72.54,15273.0,72.5,72.62,72.44,72.54,15273.0
2021-04-28 11:30:00,72.55,72.7,72.52,72.7,32581.0,72.55,72.7,72.52,72.7,32581.0
2021-04-28 12:00:00,72.68,72.7,72.48,72.63,15480.0,72.68,72.7,72.48,72.63,15480.0
2021-04-28 12:30:00,72.62,72.83,72.49,72.81,39944.0,72.62,72.83,72.49,72.81,39944.0
2021-04-28 13:00:00,72.83,72.95,72.76,72.89,15722.0,72.83,72.95,72.76,72.89,15722.0
2021-04-28 13:30:00,72.89,73.05,72.8,72.94,19998.0,72.89,73.05,72.8,72.94,19998.0
2021-04-28 14:00:00,72.91,73.01,72.81,72.88,15941.0,72.91,73.01,72.81,72.88,15941.0
2021-04-28 14:30:00,72.86,73.04,72.82,72.87,20639.0,72.86,73.04,72.82,72.87,20639.0
2021-04-28 15:00:00,72.87,73.05,72.81,72.96,83460.0,72.87,73.05,72.81,72.96,83460.0
2021-04-28 15:30:00,72.94,73.1,72.63,72.73,142149.0,72.94,73.1,72.63,72.73,142149.0
2021-04-29 09:30:00,73.27,73.73,73.09,73.59,90079.0,73.27,73.73,73.09,73.59,90079.0
2021-04-29 10:00:00,73.55,73.97,73.43,73.44,31199.0,73.55,73.97,73.43,73.44,31199.0
2021-04-29 10:30:00,73.42,73.55,73.27,73.46,53040.0,73.42,73.55,73.27,73.46,53040.0
2021-04-29 11:00:00,73.46,73.6,73.41,73.47,32548.0,73.46,73.6,73.41,73.47,32548.0
2021-04-29 11:30:00,73.46,73.6,73.44,73.51,28527.0,73.46,73.6,73.44,73.51,28527.0
2021-04-29 12:00:00,73.45,73.5,73.03,73.1,23367.0,73.45,73.5,73.03,73.1,23367.0
2021-04-29 12:30:00,73.08,73.17,73.02,73.17,16411.0,73.08,73.17,73.02,73.17,16411.0
2021-04-29 13:00:00,73.2,73.32,73.11,73.2,28546.0,73.2,73.32,73.11,73.2,28546.0
2021-04-29 13:30:00,73.2,73.25,73.11,73.12,39119.0,73.2,73.25,73.11,73.12,39119.0
2021-04-29 14:00:00,73.07,73.35,73.02,73.3,50560.0,73.07,73.35,73.02,73.3,50560.0
2021-04-29 14:30:00,73.3,73.35,73.2,73.26,54987.0,73.3,73.35,73.2,73.26,54987.0
2021-04-29 15:00:00,73.25,73.29,72.79,72.81,78887.0,73.25,73.29,72.79,72.81,78887.0
2021-04-29 15:30:00,72.83,73.17,72.83,73.07,147302.0,72.83,73.17,72.83,73.07,147302.0
2021-04-30 09:30:00,73.51,73.87,72.77,73.15,110020.0,73.51,73.87,72.77,73.15,110020.0
2021-04-30 10:00:00,73.08,73.15,72.72,72.88,63378.0,73.08,73.15,72.72,72.88,63378.0
2021-04-30 10:30:00,72.87,72.99,72.42,72.91,76724.0,72.87,72.99,72.42,72.91,76724.0
2021-04-30 11:00:00,72.91,72.92,72.58,72.62,65938.0,72.91,72.92,72.58,72.62,65938.0
2021-04-30 11:30:00,72.59,72.67,72.46,72.55,42225.0,72.59,72.67,72.46,72.55,42225.0
2021-04-30 12:00:00,72.5,72.65,72.44,72.5,18608.0,72.5,72.65,72.44,72.5,18608.0
2021-04-30 12:30:00,72.48,72.61,72.38,72.55,22807.0,72.48,72.61,72.38,72.55,22807.0
2021-04-30 13:00:00,72.61,72.61,72.37,72.41,28673.0,72.61,72.61,72.37,72.41,28673.0
2021-04-30 13:30:00,72.4,72.53,72.3,72.38,38656.0,72.4,72.53,72.3,72.38,38656.0
2021-04-30 14:00:00,72.41,72.51,72.29,72.45,66072.0,72.41,72.51,72.29,72.45,66072.0
2021-04-30 14:30:00,72.41,72.48,72.31,72.35,28318.0,72.41,72.48,72.31,72.35,28318.0
2021-04-30 15:00:00,72.35,72.51,72.34,72.45,66612.0,72.35,72.51,72.34,72.45,66612.0
2021-04-30 15:30:00,72.49,72.56,72.27,72.5,314390.0,72.49,72.56,72.27,72.5,314390.0
2021-05-03 09:30:00,73.43,74.48,73.15,73.77,131339.0,73.43,74.48,73.15,73.77,131339.0
2021-05-03 10:00:00,73.73,74.05,73.43,73.96,129806.0,73.73,74.05,73.43,73.96,129806.0
2021-05-03 10:30:00,73.94,74.24,73.83,74.14,153668.0,73.94,74.24,73.83,74.14,153668.0
2021-05-03 11:00:00,74.14,74.2,73.84,74.11,66412.0,74.14,74.2,73.84,74.11,66412.0
2021-05-03 11:30:00,74.14,74.2,74.08,74.18,56760.0,74.14,74.2,74.08,74.18,56760.0
2021-05-03 12:00:00,74.17,74.24,74.05,74.15,60687.0,74.17,74.24,74.05,74.15,60687.0
2021-05-03 12:30:00,74.19,74.41,74.07,74.24,75157.0,74.19,74.41,74.07,74.24,75157.0
2021-05-03 13:00:00,74.22,74.28,73.98,74.27,110709.0,74.22,74.28,73.98,74.27,110709.0
2021-05-03 13:30:00,74.24,74.29,74.13,74.28,108340.0,74.24,74.29,74.13,74.28,108340.0
2021-05-03 14:00:00,74.29,74.34,74.05,74.19,127558.0,74.29,74.34,74.05,74.19,127558.0
2021-05-03 14:30:00,74.26,74.38,74.12,74.15,73516.0,74.26,74.38,74.12,74.15,73516.0
2021-05-03 15:00:00,74.14,74.2,73.86,74.02,70623.0,74.14,74.2,73.86,74.02,70623.0
2021-05-03 15:30:00,74.03,74.16,73.8,73.94,339324.0,74.03,74.16,73.8,73.94,339324.0
2021-05-04 09:30:00,72.61,75.49,72.6,75.19,175846.0,72.61,75.49,72.6,75.19,175846.0
2021-05-04 10:00:00,75.19,76.87,74.94,76.8,155660.0,75.19,76.87,74.94,76.8,155660.0
2021-05-04 10:30:00,76.74,78.78,76.34,78.2,222678.0,76.74,78.78,76.34,78.2,222678.0
2021-05-04 11:00:00,78.17,78.34,77.15,78.34,250497.0,78.17,78.34,77.15,78.34,250497.0
2021-05-04 11:30:00,78.31,78.85,78.27,78.48,123893.0,78.31,78.85,78.27,78.48,123893.0
2021-05-04 12:00:00,78.4,78.76,78.4,78.76,49414.0,78.4,78.76,78.4,78.76,49414.0
2021-05-04 12:30:00,78.8,79.15,78.6,78.8,94168.0,78.8,79.15,78.6,78.8,94168.0
2021-05-04 13:00:00,78.76,79.19,78.17,78.28,89932.0,78.76,79.19,78.17,78.28,89932.0
2021-05-04 13:30:00,78.28,78.46,78.01,78.3,41747.0,78.28,78.46,78.01,78.3,41747.0
2021-05-04 14:00:00,78.3,78.55,78.21,78.39,69083.0,78.3,78.55,78.21,78.39,69083.0
2021-05-04 14:30:00,78.41,78.93,78.37,78.64,88926.0,78.41,78.93,78.37,78.64,88926.0
2021-05-04 15:00:00,78.64,79.26,78.59,79.23,58620.0,78.64,79.26,78.59,79.23,58620.0
2021-05-04 15:30:00,79.22,80.09,79.17,79.94,207270.0,79.22,80.09,79.17,79.94,207270.0
2021-05-05 09:30:00,79.56,79.57,77.37,78.04,156471.0,79.56,79.57,77.37,78.04,156471.0
2021-05-05 10:00:00,78.06,78.86,77.95,78.52,74180.0,78.06,78.86,77.95,78.52,74180.0
2021-05-05 10:30:00,78.52,78.52,77.84,78.04,72546.0,78.52,78.52,77.84,78.04,72546.0
2021-05-05 11:00:00,78.01,78.53,77.58,78.53,62585.0,78.01,78.53,77.58,78.53,62585.0
2021-05-05 11:30:00,78.49,79.04,78.48,78.7,53034.0,78.49,79.04,78.48,78.7,53034.0
2021-05-05 12:00:00,78.74,79.17,78.7,79.12,25440.0,78.74,79.17,78.7,79.12,25440.0
2021-05-05 12:30:00,79.11,79.29,78.89,79.17,28344.0,79.11,79.29,78.89,79.17,28344.0
2021-05-05 13:00:00,79.19,79.52,79.19,79.36,43602.0,79.19,79.52,79.19,79.36,43602.0
2021-05-05 13:30:00,79.36,79.58,79.18,79.38,49112.0,79.36,79.58,79.18,79.38,49112.0
2021-05-05 14:00:00,79.4,79.82,79.4,79.64,32788.0,79.4,79.82,79.4,79.64,32788.0
2021-05-05 14:30:00,79.6,79.9,79.55,79.59,38232.0,79.6,79.9,79.55,79.59,38232.0
2021-05-05 15:00:00,79.62,79.62,79.1,79.3,61612.0,79.62,79.62,79.1,79.3,61612.0
2021-05-05 15:30:00,79.29,79.33,78.54,78.91,209421.0,79.29,79.33,78.54,78.91,209421.0
2021-05-06 09:30:00,78.27,79.83,78.02,78.7,73038.0,78.27,79.83,78.02,78.7,73038.0
2021-05-06 10:00:00,78.69,79.27,78.14,78.94,75559.0,78.69,79.27,78.14,78.94,75559.0
2021-05-06 10:30:00,78.91,79.19,78.75,78.9,49031.0,78.91,79.19,78.75,78.9,49031.0
2021-05-06 11:00:00,78.9,79.0,78.75,78.79,51915.0,78.9,79.0,78.75,78.79,51915.0
2021-05-06 11:30:00,78.79,78.83,78.24,78.35,36942.0,78.79,78.83,78.24,78.35,36942.0
2021-05-06 12:00:00,78.35,78.66,78.32,78.66,34375.0,78.35,78.66,78.32,78.66,34375.0
2021-05-06 12:30:00,78.66,79.14,78.62,78.98,31916.0,78.66,79.14,78.62,78.98,31916.0
2021-05-06 13:00:00,78.96,79.55,78.96,79.55,38242.0,78.96,79.55,78.96,79.55,38242.0
2021-05-06 13:30:00,79.55,79.66,79.39,79.63,37095.0,79.55,79.66,79.39,79.63,37095.0
2021-05-06 14:00:00,79.58,79.63,79.36,79.48,64055.0,79.58,79.63,79.36,79.48,64055.0
2021-05-06 14:30:00,79.48,79.56,79.06,79.12,46258.0,79.48,79.56,79.06,79.12,46258.0
2021-05-06 15:00:00,79.06,79.42,79.0,79.35,60459.0,79.06,79.42,79.0,79.35,60459.0
2021-05-06 15:30:00,79.36,79.98,79.36,79.98,179673.0,79.36,79.98,79.36,79.98,179673.0
2021-05-07 09:30:00,82.47,82.71,81.13,81.91,231125.0,82.47,82.71,81.13,81.91,231125.0
2021-05-07 10:00:00,81.91,82.17,81.44,81.54,46697.0,81.91,82.17,81.44,81.54,46697.0
2021-05-07 10:30:00,81.52,81.7,81.32,81.36,33276.0,81.52,81.7,81.32,81.36,33276.0
2021-05-07 11:00:00,81.38,81.59,81.32,81.41,29340.0,81.38,81.59,81.32,81.41,29340.0
2021-05-07 11:30:00,81.41,81.52,80.95,80.95,24241.0,81.41,81.52,80.95,80.95,24241.0
2021-05-07 12:00:00,80.97,80.99,80.72,80.79,16901.0,80.97,80.99,80.72,80.79,16901.0
2021-05-07 12:30:00,80.84,80.91,80.58,80.78,48154.0,80.84,80.91,80.58,80.78,48154.0
2021-05-07 13:00:00,80.83,80.85,80.7,80.76,15793.0,80.83,80.85,80.7,80.76,15793.0
2021-05-07 13:30:00,80.77,81.03,80.77,80.99,34481.0,80.77,81.03,80.77,80.99,34481.0
2021-05-07 14:00:00,81.0,81.17,80.94,81.12,16974.0,81.0,81.17,80.94,81.12,16974.0
2021-05-07 14:30:00,81.11,81.13,80.83,80.88,24581.0,81.11,81.13,80.83,80.88,24581.0
2021-05-07 15:00:00,80.84,80.97,80.7,80.92,37916.0,80.84,80.97,80.7,80.92,37916.0
2021-05-07 15:30:00,80.96,80.97,80.58,80.6,113535.0,80.96,80.97,80.58,80.6,113535.0
2021-05-10 09:30:00,80.53,81.31,80.24,81.16,59944.0,80.53,81.31,80.24,81.16,59944.0
2021-05-10 10:00:00,81.16,81.7,81.11,81.69,31028.0,81.16,81.7,81.11,81.69,31028.0
2021-05-10 10:30:00,81.68,82.57,81.68,82.54,31629.0,81.68,82.57,81.68,82.54,31629.0
2021-05-10 11:00:00,82.55,82.94,82.35,82.94,27724.0,82.55,82.94,82.35,82.94,27724.0
2021-05-10 11:30:00,82.95,83.03,82.75,82.81,31177.0,82.95,83.03,82.75,82.81,31177.0
2021-05-10 12:00:00,82.83,82.94,82.61,82.62,29815.0,82.83,82.94,82.61,82.62,29815.0
2021-05-10 12:30:00,82.62,83.09,82.62,82.78,25455.0,82.62,83.09,82.62,82.78,25455.0
2021-05-10 13:00:00,82.78,82.97,82.66,82.91,20632.0,82.78,82.97,82.66,82.91,20632.0
2021-05-10 13:30:00,82.9,83.45,82.83,83.33,28254.0,82.9,83.45,82.83,83.33,28254.0
2021-05-10 14:00:00,83.34,83.44,82.97,83.06,35706.0,83.34,83.44,82.97,83.06,35706.0
2021-05-10 14:30:00,83.05,83.23,82.79,82.98,30777.0,83.05,83.23,82.79,82.98,30777.0
2021-05-10 15:00:00,82.93,83.1,82.81,83.06,57414.0,82.93,83.1,82.81,83.06,57414.0
2021-05-10 15:30:00,83.05,83.17,82.9,83.0,257969.0,83.05,83.17,82.9,83.0,257969.0
2021-05-11 09:30:00,81.74,83.1,81.53,82.24,117754.0,81.74,83.1,81.53,82.24,117754.0
2021-05-11 10:00:00,82.25,82.82,81.84,81.87,52190.0,82.25,82.82,81.84,81.87,52190.0
2021-05-11 10:30:00,81.85,81.87,80.99,81.27,47487.0,81.85,81.87,80.99,81.27,47487.0
2021-05-11 11:00:00,81.22,81.27,80.63,81.13,38248.0,81.22,81.27,80.63,81.13,38248.0
2021-05-11 11:30:00,81.2,81.43,80.95,80.95,44251.0,81.2,81.43,80.95,80.95,44251.0
2021-05-11 12:00:00,80.95,80.95,80.38,80.38,64658.0,80.95,80.95,80.38,80.38,64658.0
2021-05-11 12:30:00,80.39,80.64,80.15,80.34,25512.0,80.39,80.64,80.15,80.34,25512.0
2021-05-11 13:00:00,80.36,80.36,79.99,80.2,93509.0,80.36,80.36,79.99,80.2,93509.0
2021-05-11 13:30:00,80.26,80.51,80.13,80.38,31953.0,80.26,80.51,80.13,80.38,31953.0
2021-05-11 14:00:00,80.42,80.43,80.02,80.2,15226.0,80.42,80.43,80.02,80.2,15226.0
2021-05-11 14:30:00,80.19,80.53,80.01,80.5,22073.0,80.19,80.53,80.01,80.5,22073.0
2021-05-11 15:00:00,80.48,80.71,80.35,80.52,29901.0,80.48,80.71,80.35,80.52,29901.0
2021-05-11 15:30:00,80.52,80.54,80.0,80.41,118245.0,80.52,80.54,80.0,80.41,118245.0
2021-05-12 09:30:00,80.06,80.79,79.7,80.26,66029.0,80.06,80.79,79.7,80.26,66029.0
2021-05-12 10:00:00,80.28,80.4,80.04,80.04,17189.0,80.28,80.4,80.04,80.04,17189.0
2021-05-12 10:30:00,79.99,80.24,79.83,80.07,17189.0,79.99,80.24,79.83,80.07,17189.0
2021-05-12 11:00:00,80.1,80.18,79.79,79.91,20864.0,80.1,80.18,79.79,79.91,20864.0
2021-05-12 11:30:00,79.98,80.05,79.41,79.45,13254.0,79.98,80.05,79.41,79.45,13254.0
2021-05-12 12:00:00,79.42,79.52,78.99,79.31,22388.0,79.42,79.52,78.99,79.31,22388.0
2021-05-12 12:30:00,79.28,79.31,79.01,79.07,20276.0,79.28,79.31,79.01,79.07,20276.0
2021-05-12 13:00:00,79.03,79.33,79.03,79.28,23677.0,79.03,79.33,79.03,79.28,23677.0
2021-05-12 13:30:00,79.27,79.35,79.15,79.24,17903.0,79.27,79.35,79.15,79.24,17903.0
2021-05-12 14:00:00,79.26,79.3,79.04,79.14,24338.0,79.26,79.3,79.04,79.14,24338.0
2021-05-12 14:30:00,79.1,79.38,79.0,79.34,24291.0,79.1,79.38,79.0,79.34,24291.0
2021-05-12 15:00:00,79.3,79.31,78.65,78.77,29894.0,79.3,79.31,78.65,78.77,29894.0
2021-05-12 15:30:00,78.73,78.92,78.52,78.62,110903.0,78.73,78.92,78.52,78.62,110903.0
2021-05-13 09:30:00,78.4,79.71,78.29,79.41,34227.0,78.4,79.71,78.29,79.41,34227.0
2021-05-13 10:00:00,79.4,79.49,79.05,79.39,19140.0,79.4,79.49,79.05,79.39,19140.0
2021-05-13 10:30:00,79.45,79.69,79.26,79.67,12648.0,79.45,79.69,79.26,79.67,12648.0
2021-05-13 11:00:00,79.65,79.83,79.59,79.64,15379.0,79.65,79.83,79.59,79.64,15379.0
2021-05-13 11:30:00,79.64,79.84,79.51,79.65,15148.0,79.64,79.84,79.51,79.65,15148.0
2021-05-13 12:00:00,79.69,79.76,79.53,79.65,104971.0,79.69,79.76,79.53,79.65,104971.0
2021-05-13 12:30:00,79.71,79.84,79.61,79.64,13544.0,79.71,79.84,79.61,79.64,13544.0
2021-05-13 13:00:00,79.64,79.84,79.35,79.84,21954.0,79.64,79.84,79.35,79.84,21954.0
2021-05-13 13:30:00,79.81,79.97,79.59,79.89,28142.0,79.81,79.97,79.59,79.89,28142.0
2021-05-13 14:00:00,79.88,80.15,79.88,80.03,15678.0,79.88,80.15,79.88,80.03,15678.0
2021-05-13 14:30:00,80.04,80.18,80.0,80.11,18171.0,80.04,80.18,80.0,80.11,18171.0
2021-05-13 15:00:00,80.11,80.24,79.99,80.23,25012.0,80.11,80.24,79.99,80.23,25012.0
2021-05-13 15:30:00,80.21,80.37,80.08,80.11,104226.0,80.21,80.37,80.08,80.11,104226.0
2021-05-14 09:30:00,80.43,80.96,80.22,80.61,33899.0,80.43,80.96,80.22,80.61,33899.0
2021-05-14 10:00:00,80.64,80.7,80.16,80.16,25385.0,80.64,80.7,80.16,80.16,25385.0
2021-05-14 10:30:00,80.12,80.6,79.91,80.53,63888.0,80.12,80.6,79.91,80.53,63888.0
2021-05-14 11:00:00,80.51,80.56,80.43,80.5,63327.0,80.51,80.56,80.43,80.5,63327.0
2021-05-14 11:30:00,80.53,80.7,80.51,80.55,15449.0,80.53,80.7,80.51,80.55,15449.0
2021-05-14 12:00:00,80.53,81.07,80.5,81.06,20051.0,80.53,81.07,80.5,81.06,20051.0
2021-05-14 12:30:00,81.04,81.15,80.99,81.05,16314.0,81.04,81.15,80.99,81.05,16314.0
2021-05-14 13:00:00,81.05,81.08,80.88,81.05,11946.0,81.05,81.08,80.88,81.05,11946.0
2021-05-14 13:30:00,81.04,81.19,81.01,81.06,10999.0,81.04,81.19,81.01,81.06,10999.0
2021-05-14 14:00:00,81.03,81.1,80.79,80.87,15285.0,81.03,81.1,80.79,80.87,15285.0
2021-05-14 14:30:00,80.88,80.93,80.49,80.69,19099.0,80.88,80.93,80.49,80.69,19099.0
2021-05-14 15:00:00,80.7,80.79,80.56,80.73,25203.0,80.7,80.79,80.56,80.73,25203.0
2021-05-14 15:30:00,80.73,80.88,80.62,80.68,95523.0,80.73,80.88,80.62,80.68,95523.0
2021-05-17 09:30:00,80.48,80.83,80.25,80.55,57760.0,80.48,80.83,80.25,80.55,57760.0
2021-05-17 10:00:00,80.55,80.88,80.02,80.02,23008.0,80.55,80.88,80.02,80.02,23008.0
2021-05-17 10:30:00,80.01,80.34,79.95,80.25,11202.0,80.01,80.34,79.95,80.25,11202.0
2021-05-17 11:00:00,80.27,80.75,80.16,80.61,14716.0,80.27,80.75,80.16,80.61,14716.0
2021-05-17 11:30:00,80.63,80.8,80.55,80.8,23819.0,80.63,80.8,80.55,80.8,23819.0
2021-05-17 12:00:00,80.8,81.01,80.76,80.98,16794.0,80.8,81.01,80.76,80.98,16794.0
2021-05-17 12:30:00,81.01,81.01,80.79,80.81,10246.0,81.01,81.01,80.79,80.81,10246.0
2021-05-17 13:00:00,80.85,80.91,80.71,80.75,10147.0,80.85,80.91,80.71,80.75,10147.0
2021-05-17 13:30:00,80.77,80.77,80.61,80.66,10549.0,80.77,80.77,80.61,80.66,10549.0
2021-05-17 14:00:00,80.64,80.72,80.49,80.58,27339.0,80.64,80.72,80.49,80.58,27339.0
2021-05-17 14:30:00,80.58,80.61,80.35,80.56,15328.0,80.58,80.61,80.35,80.56,15328.0
2021-05-17 15:00:00,80.56,80.67,80.44,80.52,16442.0,80.56,80.67,80.44,80.52,16442.0
2021-05-17 15:30:00,80.51,80.66,80.46,80.5,82927.0,80.51,80.66,80.46,80.5,82927.0
2021-05-18 09:30:00,79.99,80.4,79.25,79.28,101210.0,79.99,80.4,79.25,79.28,101210.0
2021-05-18 10:00:00,79.25,79.52,79.14,79.46,27236.0,79.25,79.52,79.14,79.46,27236.0
2021-05-18 10:30:00,79.49,79.51,79.11,79.25,21235.0,79.49,79.51,79.11,79.25,21235.0
2021-05-18 11:00:00,79.28,79.31,79.02,79.25,25465.0,79.28,79.31,79.02,79.25,25465.0
2021-05-18 11:30:00,79.26,79.38,79.06,79.12,20608.0,79.26,79.38,79.06,79.12,20608.0
2021-05-18 12:00:00,79.06,79.27,79.02,79.14,36354.0,79.06,79.27,79.02,79.14,36354.0
2021-05-18 12:30:00,79.13,79.25,79.1,79.1,19819.0,79.13,79.25,79.1,79.1,19819.0
2021-05-18 13:00:00,79.12,79.56,79.1,79.56,21647.0,79.12,79.56,79.1,79.56,21647.0
2021-05-18 13:30:00,79.59,79.83,79.58,79.71,16871.0,79.59,79.83,79.58,79.71,16871.0
2021-05-18 14:00:00,79.69,79.76,79.31,79.34,21252.0,79.69,79.76,79.31,79.34,21252.0
2021-05-18 14:30:00,79.37,79.47,79.3,79.46,16936.0,79.37,79.47,79.3,79.46,16936.0
2021-05-18 15:00:00,79.47,79.79,79.43,79.74,31859.0,79.47,79.79,79.43,79.74,31859.0
2021-05-18 15:30:00,79.74,79.85,79.31,79.32,109156.0,79.74,79.85,79.31,79.32,109156.0
2021-05-19 09:30:00,79.24,79.26,78.23,78.88,31351.0,79.24,79.26,78.23,78.88,31351.0
2021-05-19 10:00:00,78.84,78.84,78.23,78.49,20043.0,78.84,78.84,78.23,78.49,20043.0
2021-05-19 10:30:00,78.47,78.58,78.23,78.43,16565.0,78.47,78.58,78.23,78.43,16565.0
2021-05-19 11:00:00,78.41,78.8,78.32,78.8,24541.0,78.41,78.8,78.32,78.8,24541.0
2021-05-19 11:30:00,78.75,78.79,78.38,78.72,19606.0,78.75,78.79,78.38,78.72,19606.0
2021-05-19 12:00:00,78.69,78.9,78.68,78.82,18615.0,78.69,78.9,78.68,78.82,18615.0
2021-05-19 12:30:00,78.75,78.88,78.67,78.7,16141.0,78.75,78.88,78.67,78.7,16141.0
2021-05-19 13:00:00,78.7,79.04,78.7,78.9,25743.0,78.7,79.04,78.7,78.9,25743.0
2021-05-19 13:30:00,78.92,78.95,78.76,78.76,15240.0,78.92,78.95,78.76,78.76,15240.0
2021-05-19 14:00:00,78.79,78.86,78.39,78.69,27807.0,78.79,78.86,78.39,78.69,27807.0
2021-05-19 14:30:00,78.71,78.76,78.35,78.49,23131.0,78.71,78.76,78.35,78.49,23131.0
2021-05-19 15:00:00,78.48,78.64,78.38,78.59,65842.0,78.48,78.64,78.38,78.59,65842.0
2021-05-19 15:30:00,78.58,78.77,78.48,78.77,92335.0,78.58,78.77,78.48,78.77,92335.0
2021-05-20 09:30:00,78.54,78.89,78.06,78.3,23598.0,78.54,78.89,78.06,78.3,23598.0
2021-05-20 10:00:00,78.32,78.68,78.12,78.61,46002.0,78.32,78.68,78.12,78.61,46002.0
2021-05-20 10:30:00,78.66,78.97,78.64,78.94,21998.0,78.66,78.97,78.64,78.94,21998.0
2021-05-20 11:00:00,78.98,79.07,78.83,78.98,14393.0,78.98,79.07,78.83,78.98,14393.0
2021-05-20 11:30:00,78.99,79.32,78.99,79.32,10291.0,78.99,79.32,78.99,79.32,10291.0
2021-05-20 12:00:00,79.31,79.43,79.13,79.26,9670.0,79.31,79.43,79.13,79.26,9670.0
2021-05-20 12:30:00,79.28,79.28,79.05,79.22,13165.0,79.28,79.28,79.05,79.22,13165.0
2021-05-20 13:00:00,79.23,79.58,79.02,79.49,79950.0,79.23,79.58,79.02,79.49,79950.0
2021-05-20 13:30:00,79.51,79.61,79.02,79.43,63750.0,79.51,79.61,79.02,79.43,63750.0
2021-05-20 14:00:00,79.42,79.47,79.35,79.47,35064.0,79.42,79.47,79.35,79.47,35064.0
2021-05-20 14:30:00,79.47,79.5,79.37,79.42,41495.0,79.47,79.5,79.37,79.42,41495.0
2021-05-20 15:00:00,79.41,79.69,79.34,79.6,126902.0,79.41,79.69,79.34,79.6,126902.0
2021-05-20 15:30:00,79.6,79.66,79.36,79.44,149885.0,79.6,79.66,79.36,79.44,149885.0
2021-05-21 09:30:00,79.05,80.49,78.61,80.44,128021.0,79.05,80.49,78.61,80.44,128021.0
2021-05-21 10:00:00,80.44,80.44,79.89,79.92,50462.0,80.44,80.44,79.89,79.92,50462.0
2021-05-21 10:30:00,79.93,80.01,79.62,80.0,23669.0,79.93,80.01,79.62,80.0,23669.0
2021-05-21 11:00:00,80.0,80.12,79.39,79.48,80135.0,80.0,80.12,79.39,79.48,80135.0
2021-05-21 11:30:00,79.5,79.56,79.32,79.34,34499.0,79.5,79.56,79.32,79.34,34499.0
2021-05-21 12:00:00,79.33,79.38,79.04,79.12,48048.0,79.33,79.38,79.04,79.12,48048.0
2021-05-21 12:30:00,79.1,79.1,78.76,78.82,11943.0,79.1,79.1,78.76,78.82,11943.0
2021-05-21 13:00:00,78.8,78.95,78.71,78.81,41014.0,78.8,78.95,78.71,78.81,41014.0
2021-05-21 13:30:00,78.81,78.92,78.57,78.67,85095.0,78.81,78.92,78.57,78.67,85095.0
2021-05-21 14:00:00,78.68,78.72,78.44,78.49,88428.0,78.68,78.72,78.44,78.49,88428.0
2021-05-21 14:30:00,78.49,78.57,78.33,78.49,19844.0,78.49,78.57,78.33,78.49,19844.0
2021-05-21 15:00:00,78.45,78.62,78.43,78.53,29902.0,78.45,78.62,78.43,78.53,29902.0
2021-05-21 15:30:00,78.55,78.55,78.17,78.25,129239.0,78.55,78.55,78.17,78.25,129239.0
2021-05-24 09:30:00,78.43,78.45,77.32,77.64,47821.0,78.43,78.45,77.32,77.64,47821.0
2021-05-24 10:00:00,77.63,77.75,77.35,77.49,32961.0,77.63,77.75,77.35,77.49,32961.0
2021-05-24 10:30:00,77.46,78.0,77.46,77.9,26761.0,77.46,78.0,77.46,77.9,26761.0
2021-05-24 11:00:00,77.86,77.97,77.73,77.97,14667.0,77.86,77.97,77.73,77.97,14667.0
2021-05-24 11:30:00,77.97,77.97,77.64,77.76,35998.0,77.97,77.97,77.64,77.76,35998.0
2021-05-24 12:00:00,77.76,77.86,77.56,77.66,31893.0,77.76,77.86,77.56,77.66,31893.0
2021-05-24 12:30:00,77.69,77.86,77.68,77.81,23493.0,77.69,77.86,77.68,77.81,23493.0
2021-05-24 13:00:00,77.83,77.84,77.64,77.73,20281.0,77.83,77.84,77.64,77.73,20281.0
2021-05-24 13:30:00,77.75,77.96,77.68,77.78,41199.0,77.75,77.96,77.68,77.78,41199.0
2021-05-24 14:00:00,77.79,77.81,77.65,77.66,41997.0,77.79,77.81,77.65,77.66,41997.0
2021-05-24 14:30:00,77.66,77.66,77.48,77.53,34473.0,77.66,77.66,77.48,77.53,34473.0
2021-05-24 15:00:00,77.52,77.64,77.49,77.6,36760.0,77.52,77.64,77.49,77.6,36760.0
2021-05-24 15:30:00,77.64,77.79,77.51,77.61,117684.0,77.64,77.79,77.51,77.61,117684.0
2021-05-25 09:30:00,77.41,77.74,77.1,77.3,51864.0,77.41,77.74,77.1,77.3,51864.0
2021-05-25 10:00:00,77.3,77.3,77.03,77.27,29504.0,77.3,77.3,77.03,77.27,29504.0
2021-05-25 10:30:00,77.22,77.36,76.94,76.99,20159.0,77.22,77.36,76.94,76.99,20159.0
2021-05-25 11:00:00,77.01,77.09,76.92,76.97,24094.0,77.01,77.09,76.92,76.97,24094.0
2021-05-25 11:30:00,76.97,77.01,76.85,76.98,27773.0,76.97,77.01,76.85,76.98,27773.0
2021-05-25 12:00:00,76.98,77.05,76.92,77.0,20272.0,76.98,77.05,76.92,77.0,20272.0
2021-05-25 12:30:00,76.99,77.0,76.76,76.76,28456.0,76.99,77.0,76.76,76.76,28456.0
2021-05-25 13:00:00,76.72,76.75,76.56,76.67,22726.0,76.72,76.75,76.56,76.67,22726.0
2021-05-25 13:30:00,76.69,76.7,76.49,76.49,58024.0,76.69,76.7,76.49,76.49,58024.0
2021-05-25 14:00:00,76.47,76.72,76.39,76.59,48497.0,76.47,76.72,76.39,76.59,48497.0
2021-05-25 14:30:00,76.59,76.6,76.37,76.44,29864.0,76.59,76.6,76.37,76.44,29864.0
2021-05-25 15:00:00,76.42,76.49,76.3,76.31,35413.0,76.42,76.49,76.3,76.31,35413.0
2021-05-25 15:30:00,76.31,76.33,76.17,76.26,108213.0,76.31,76.33,76.17,76.26,108213.0
2021-05-26 09:30:00,76.32,77.12,75.97,76.1,105150.0,76.32,77.12,75.97,76.1,105150.0
2021-05-26 10:00:00,76.12,76.67,76.02,76.63,62537.0,76.12,76.67,76.02,76.63,62537.0
2021-05-26 10:30:00,76.63,76.8,76.41,76.56,49175.0,76.63,76.8,76.41,76.56,49175.0
2021-05-26 11:00:00,76.56,76.89,76.37,76.5,54055.0,76.56,76.89,76.37,76.5,54055.0
2021-05-26 11:30:00,76.49,76.57,76.32,76.51,55020.0,76.49,76.57,76.32,76.51,55020.0
2021-05-26 12:00:00,76.49,76.63,76.45,76.59,35702.0,76.49,76.63,76.45,76.59,35702.0
2021-05-26 12:30:00,76.61,76.8,76.53,76.75,27695.0,76.61,76.8,76.53,76.75,27695.0
2021-05-26 13:00:00,76.7,76.81,76.6,76.69,72858.0,76.7,76.81,76.6,76.69,72858.0
2021-05-26 13:30:00,76.71,77.04,76.7,76.84,74494.0,76.71,77.04,76.7,76.84,74494.0
2021-05-26 14:00:00,76.83,77.04,76.74,76.94,73747.0,76.83,77.04,76.74,76.94,73747.0
2021-05-26 14:30:00,76.95,77.12,76.89,77.03,62785.0,76.95,77.12,76.89,77.03,62785.0
2021-05-26 15:00:00,76.98,77.04,76.91,76.95,55376.0,76.98,77.04,76.91,76.95,55376.0
2021-05-26 15:30:00,76.95,76.98,76.78,76.86,127385.0,76.95,76.98,76.78,76.86,127385.0
2021-05-27 09:30:00,76.74,77.07,76.16,76.6,72413.0,76.74,77.07,76.16,76.6,72413.0
2021-05-27 10:00:00,76.61,76.67,76.39,76.53,17230.0,76.61,76.67,76.39,76.53,17230.0
2021-05-27 10:30:00,76.54,76.54,76.11,76.48,19287.0,76.54,76.54,76.11,76.48,19287.0
2021-05-27 11:00:00,76.46,76.48,76.22,76.3,21398.0,76.46,76.48,76.22,76.3,21398.0
2021-05-27 11:30:00,76.26,76.54,76.26,76.51,50366.0,76.26,76.54,76.26,76.51,50366.0
2021-05-27 12:00:00,76.51,76.52,76.37,76.39,17310.0,76.51,76.52,76.37,76.39,17310.0
2021-05-27 12:30:00,76.4,76.43,76.28,76.36,11752.0,76.4,76.43,76.28,76.36,11752.0
2021-05-27 13:00:00,76.35,76.41,76.28,76.37,15306.0,76.35,76.41,76.28,76.37,15306.0
2021-05-27 13:30:00,76.39,76.74,76.33,76.7,25400.0,76.39,76.74,76.33,76.7,25400.0
2021-05-27 14:00:00,76.69,76.81,76.58,76.73,24700.0,76.69,76.81,76.58,76.73,24700.0
2021-05-27 14:30:00,76.72,76.76,76.59,76.75,20617.0,76.72,76.76,76.59,76.75,20617.0
2021-05-27 15:00:00,76.73,76.88,76.66,76.77,34130.0,76.73,76.88,76.66,76.77,34130.0
2021-05-27 15:30:00,76.77,76.79,76.26,76.38,258734.0,76.77,76.79,76.26,76.38,258734.0
2021-05-28 09:30:00,77.06,77.28,76.45,77.2,52079.0,77.06,77.28,76.45,77.2,52079.0
2021-05-28 10:00:00,77.21,77.21,76.67,76.92,34322.0,77.21,77.21,76.67,76.92,34322.0
2021-05-28 10:30:00,76.96,77.3,76.84,77.16,23666.0,76.96,77.3,76.84,77.16,23666.0
2021-05-28 11:00:00,77.17,77.17,77.02,77.11,22296.0,77.17,77.17,77.02,77.11,22296.0
2021-05-28 11:30:00,77.14,77.4,77.04,77.08,33044.0,77.14,77.4,77.04,77.08,33044.0
2021-05-28 12:00:00,77.05,77.12,76.98,76.98,16679.0,77.05,77.12,76.98,76.98,16679.0
2021-05-28 12:30:00,76.98,76.99,76.7,76.7,24114.0,76.98,76.99,76.7,76.7,24114.0
2021-05-28 13:00:00,76.7,76.78,76.48,76.49,33638.0,76.7,76.78,76.48,76.49,33638.0
2021-05-28 13:30:00,76.49,76.53,76.32,76.37,18587.0,76.49,76.53,76.32,76.37,18587.0
2021-05-28 14:00:00,76.37,76.45,76.24,76.32,14250.0,76.37,76.45,76.24,76.32,14250.0
2021-05-28 14:30:00,76.33,76.33,76.14,76.21,25231.0,76.33,76.33,76.14,76.21,25231.0
2021-05-28 15:00:00,76.19,76.35,76.08,76.31,46977.0,76.19,76.35,76.08,76.31,46977.0
2021-05-28 15:30:00,76.31,76.31,75.96,76.07,226368.0,76.31,76.31,75.96,76.07,226368.0
2021-06-01 09:30:00,75.81,76.1,75.41,75.89,95944.0,75.81,76.1,75.41,75.89,95944.0
2021-06-01 10:00:00,75.92,75.92,75.27,75.53,74158.0,75.92,75.92,75.27,75.53,74158.0
2021-06-01 10:30:00,75.48,75.82,75.43,75.77,25018.0,75.48,75.82,75.43,75.77,25018.0
2021-06-01 11:00:00,75.79,76.22,75.72,76.22,57529.0,75.79,76.22,75.72,76.22,57529.0
2021-06-01 11:30:00,76.21,76.35,75.86,75.86,54821.0,76.21,76.35,75.86,75.86,54821.0
2021-06-01 12:00:00,75.84,76.15,75.7,76.01,108457.0,75.84,76.15,75.7,76.01,108457.0
2021-06-01 12:30:00,76.04,76.14,76.0,76.02,17346.0,76.04,76.14,76.0,76.02,17346.0
2021-06-01 13:00:00,76.03,76.12,75.96,76.1,23201.0,76.03,76.12,75.96,76.1,23201.0
2021-06-01 13:30:00,76.08,76.14,76.04,76.12,26604.0,76.08,76.14,76.04,76.12,26604.0
2021-06-01 14:00:00,76.11,76.34,76.11,76.33,20219.0,76.11,76.34,76.11,76.33,20219.0
2021-06-01 14:30:00,76.32,76.46,76.27,76.44,21048.0,76.32,76.46,76.27,76.44,21048.0
2021-06-01 15:00:00,76.43,76.44,76.25,76.36,23814.0,76.43,76.44,76.25,76.36,23814.0
2021-06-01 15:30:00,76.34,76.44,76.01,76.04,116444.0,76.34,76.44,76.01,76.04,116444.0
2021-06-02 09:30:00,76.2,76.59,75.77,75.97,28192.0,76.2,76.59,75.77,75.97,28192.0
2021-06-02 10:00:00,76.04,76.13,75.65,75.68,23787.0,76.04,76.13,75.65,75.68,23787.0
2021-06-02 10:30:00,75.63,75.84,75.57,75.75,17735.0,75.63,75.84,75.57,75.75,17735.0
2021-06-02 11:00:00,75.82,75.83,75.41,75.5,33119.0,75.82,75.83,75.41,75.5,33119.0
2021-06-02 11:30:00,75.52,75.74,75.48,75.67,25055.0,75.52,75.74,75.48,75.67,25055.0
2021-06-02 12:00:00,75.68,76.11,75.68,76.11,17356.0,75.68,76.11,75.68,76.11,17356.0
2021-06-02 12:30:00,76.07,76.15,76.0,76.04,15615.0,76.07,76.15,76.0,76.04,15615.0
2021-06-02 13:00:00,76.01,76.09,75.95,76.06,13594.0,76.01,76.09,75.95,76.06,13594.0
2021-06-02 13:30:00,76.06,76.15,76.0,76.08,18815.0,76.06,76.15,76.0,76.08,18815.0
2021-06-02 14:00:00,76.08,76.13,75.76,75.83,15416.0,76.08,76.13,75.76,75.83,15416.0
2021-06-02 14:30:00,75.82,75.82,75.55,75.62,16884.0,75.82,75.82,75.55,75.62,16884.0
2021-06-02 15:00:00,75.62,75.68,75.56,75.59,17948.0,75.62,75.68,75.56,75.59,17948.0
2021-06-02 15:30:00,75.57,75.59,75.33,75.46,93465.0,75.57,75.59,75.33,75.46,93465.0
2021-06-03 09:30:00,75.07,75.51,74.85,75.48,35114.0,75.07,75.51,74.85,75.48,35114.0
2021-06-03 10:00:00,75.52,76.07,75.46,75.95,32864.0,75.52,76.07,75.46,75.95,32864.0
2021-06-03 10:30:00,75.92,76.55,75.89,76.53,22872.0,75.92,76.55,75.89,76.53,22872.0
2021-06-03 11:00:00,76.54,76.58,76.47,76.53,25542.0,76.54,76.58,76.47,76.53,25542.0
2021-06-03 11:30:00,76.54,76.8,76.48,76.79,25652.0,76.54,76.8,76.48,76.79,25652.0
2021-06-03 12:00:00,76.79,77.34,76.79,77.34,57679.0,76.79,77.34,76.79,77.34,57679.0
2021-06-03 12:30:00,77.33,77.37,77.16,77.23,16064.0,77.33,77.37,77.16,77.23,16064.0
2021-06-03 13:00:00,77.26,77.27,77.09,77.24,21580.0,77.26,77.27,77.09,77.24,21580.0
2021-06-03 13:30:00,77.2,77.57,77.14,77.52,37547.0,77.2,77.57,77.14,77.52,37547.0
2021-06-03 14:00:00,77.51,77.8,77.49,77.76,22587.0,77.51,77.8,77.49,77.76,22587.0
2021-06-03 14:30:00,77.77,77.85,77.68,77.83,22820.0,77.77,77.85,77.68,77.83,22820.0
2021-06-03 15:00:00,77.81,77.98,77.79,77.95,35080.0,77.81,77.98,77.79,77.95,35080.0
2021-06-03 15:30:00,77.95,78.12,77.83,77.96,154187.0,77.95,78.12,77.83,77.96,154187.0
2021-06-04 09:30:00,77.73,78.11,77.66,77.97,73521.0,77.73,78.11,77.66,77.97,73521.0
2021-06-04 10:00:00,78.03,78.2,77.91,78.14,25960.0,78.03,78.2,77.91,78.14,25960.0
2021-06-04 10:30:00,78.1,78.32,78.1,78.32,12560.0,78.1,78.32,78.1,78.32,12560.0
2021-06-04 11:00:00,78.33,78.33,77.95,78.01,17030.0,78.33,78.33,77.95,78.01,17030.0
2021-06-04 11:30:00,77.97,78.04,77.82,78.0,33876.0,77.97,78.04,77.82,78.0,33876.0
2021-06-04 12:00:00,78.0,78.05,77.66,77.66,59816.0,78.0,78.05,77.66,77.66,59816.0
2021-06-04 12:30:00,77.68,77.77,77.56,77.61,40280.0,77.68,77.77,77.56,77.61,40280.0
2021-06-04 13:00:00,77.58,77.61,77.4,77.4,27161.0,77.58,77.61,77.4,77.4,27161.0
2021-06-04 13:30:00,77.4,77.48,77.34,77.44,54751.0,77.4,77.48,77.34,77.44,54751.0
2021-06-04 14:00:00,77.45,77.71,77.4,77.69,31785.0,77.45,77.71,77.4,77.69,31785.0
2021-06-04 14:30:00,77.68,77.77,77.62,77.66,32677.0,77.68,77.77,77.62,77.66,32677.0
2021-06-04 15:00:00,77.66,77.98,77.53,77.72,96994.0,77.66,77.98,77.53,77.72,96994.0
2021-06-04 15:30:00,77.72,77.99,77.65,77.91,113899.0,77.72,77.99,77.65,77.91,113899.0
2021-06-07 09:30:00,78.22,78.5,77.9,78.24,33534.0,78.22,78.5,77.9,78.24,33534.0
2021-06-07 10:00:00,78.3,78.57,78.24,78.24,25482.0,78.3,78.57,78.24,78.24,25482.0
2021-06-07 10:30:00,78.26,78.38,77.95,78.26,19822.0,78.26,78.38,77.95,78.26,19822.0
2021-06-07 11:00:00,78.25,78.25,77.92,77.92,20509.0,78.25,78.25,77.92,77.92,20509.0
2021-06-07 11:30:00,77.93,78.16,77.92,78.06,14136.0,77.93,78.16,77.92,78.06,14136.0
2021-06-07 12:00:00,78.04,78.14,77.95,77.97,34202.0,78.04,78.14,77.95,77.97,34202.0
2021-06-07 12:30:00,78.0,78.02,77.84,77.86,9644.0,78.0,78.02,77.84,77.86,9644.0
2021-06-07 13:00:00,77.85,78.01,77.84,77.92,10402.0,77.85,78.01,77.84,77.92,10402.0
2021-06-07 13:30:00,77.91,77.93,77.63,77.64,12583.0,77.91,77.93,77.63,77.64,12583.0
2021-06-07 14:00:00,77.6,77.6,77.41,77.46,11659.0,77.6,77.6,77.41,77.46,11659.0
2021-06-07 14:30:00,77.44,77.59,77.3,77.37,41018.0,77.44,77.59,77.3,77.37,41018.0
2021-06-07 15:00:00,77.36,77.5,77.36,77.45,19306.0,77.36,77.5,77.36,77.45,19306.0
2021-06-07 15:30:00,77.45,77.53,77.26,77.29,110900.0,77.45,77.53,77.26,77.29,110900.0
2021-06-08 09:30:00,77.18,77.61,76.8,76.81,17910.0,77.18,77.61,76.8,76.81,17910.0
2021-06-08 10:00:00,76.83,76.99,76.57,76.73,34449.0,76.83,76.99,76.57,76.73,34449.0
2021-06-08 10:30:00,76.75,77.07,76.73,77.07,15060.0,76.75,77.07,76.73,77.07,15060.0
2021-06-08 11:00:00,77.02,77.05,76.61,76.79,15570.0,77.02,77.05,76.61,76.79,15570.0
2021-06-08 11:30:00,76.79,77.33,76.77,77.33,26962.0,76.79,77.33,76.77,77.33,26962.0
2021-06-08 12:00:00,77.32,77.34,77.24,77.32,11223.0,77.32,77.34,77.24,77.32,11223.0
2021-06-08 12:30:00,77.33,77.38,77.2,77.27,7837.0,77.33,77.38,77.2,77.27,7837.0
2021-06-08 13:00:00,77.27,77.36,77.26,77.33,6894.0,77.27,77.36,77.26,77.33,6894.0
2021-06-08 13:30:00,77.32,77.45,77.3,77.4,8740.0,77.32,77.45,77.3,77.4,8740.0
2021-06-08 14:00:00,77.38,77.4,77.3,77.4,20974.0,77.38,77.4,77.3,77.4,20974.0
2021-06-08 14:30:00,77.38,77.48,77.32,77.48,16819.0,77.38,77.48,77.32,77.48,16819.0
2021-06-08 15:00:00,77.48,77.69,77.47,77.69,15185.0,77.48,77.69,77.47,77.69,15185.0
2021-06-08 15:30:00,77.69,77.89,77.62,77.71,62715.0,77.69,77.89,77.62,77.71,62715.0
2021-06-09 09:30:00,77.81,77.99,77.21,77.5,44948.0,77.81,77.99,77.21,77.5,44948.0
2021-06-09 10:00:00,77.52,77.76,77.49,77.69,20363.0,77.52,77.76,77.49,77.69,20363.0
2021-06-09 10:30:00,77.77,78.16,77.74,77.92,23535.0,77.77,78.16,77.74,77.92,23535.0
2021-06-09 11:00:00,77.94,78.03,77.86,77.96,10997.0,77.94,78.03,77.86,77.96,10997.0
2021-06-09 11:30:00,77.98,78.06,77.83,77.9,7347.0,77.98,78.06,77.83,77.9,7347.0
2021-06-09 12:00:00,77.88,77.9,77.71,77.76,7961.0,77.88,77.9,77.71,77.76,7961.0
2021-06-09 12:30:00,77.71,77.87,77.71,77.84,5228.0,77.71,77.87,77.71,77.84,5228.0
2021-06-09 13:00:00,77.84,77.92,77.77,77.78,5283.0,77.84,77.92,77.77,77.78,5283.0
2021-06-09 13:30:00,77.77,77.83,77.73,77.75,6277.0,77.77,77.83,77.73,77.75,6277.0
2021-06-09 14:00:00,77.75,77.79,77.71,77.74,9636.0,77.75,77.79,77.71,77.74,9636.0
2021-06-09 14:30:00,77.74,77.84,77.73,77.81,8790.0,77.74,77.84,77.73,77.81,8790.0
2021-06-09 15:00:00,77.79,77.81,77.61,77.61,11519.0,77.79,77.81,77.61,77.61,11519.0
2021-06-09 15:30:00,77.62,77.67,77.49,77.62,61719.0,77.62,77.67,77.49,77.62,61719.0
2021-06-10 09:30:00,78.68,78.68,77.92,78.48,27643.0,78.68,78.68,77.92,78.48,27643.0
2021-06-10 10:00:00,78.58,78.77,78.45,78.66,33789.0,78.58,78.77,78.45,78.66,33789.0
2021-06-10 10:30:00,78.63,78.68,78.41,78.5,11077.0,78.63,78.68,78.41,78.5,11077.0
2021-06-10 11:00:00,78.47,78.47,78.22,78.38,12357.0,78.47,78.47,78.22,78.38,12357.0
2021-06-10 11:30:00,78.38,78.74,78.38,78.68,11838.0,78.38,78.74,78.38,78.68,11838.0
2021-06-10 12:00:00,78.7,78.7,78.59,78.66,13732.0,78.7,78.7,78.59,78.66,13732.0
2021-06-10 12:30:00,78.65,78.74,78.62,78.63,10491.0,78.65,78.74,78.62,78.63,10491.0
2021-06-10 13:00:00,78.65,78.79,78.65,78.76,6544.0,78.65,78.79,78.65,78.76,6544.0
2021-06-10 13:30:00,78.76,78.87,78.76,78.83,6756.0,78.76,78.87,78.76,78.83,6756.0
2021-06-10 14:00:00,78.82,78.87,78.64,78.64,8735.0,78.82,78.87,78.64,78.64,8735.0
2021-06-10 14:30:00,78.65,78.87,78.65,78.82,9452.0,78.65,78.87,78.65,78.82,9452.0
2021-06-10 15:00:00,78.83,78.9,78.67,78.68,14701.0,78.83,78.9,78.67,78.68,14701.0
2021-06-10 15:30:00,78.68,78.77,78.54,78.57,85767.0,78.68,78.77,78.54,78.57,85767.0
2021-06-11 09:30:00,78.71,78.88,78.51,78.85,10635.0,78.71,78.88,78.51,78.85,10635.0
2021-06-11 10:00:00,78.95,78.99,78.54,78.69,12365.0,78.95,78.99,78.54,78.69,12365.0
2021-06-11 10:30:00,78.68,78.73,78.54,78.7,15830.0,78.68,78.73,78.54,78.7,15830.0
2021-06-11 11:00:00,78.66,78.69,78.61,78.64,16364.0,78.66,78.69,78.61,78.64,16364.0
2021-06-11 11:30:00,78.64,78.71,78.62,78.66,11939.0,78.64,78.71,78.62,78.66,11939.0
2021-06-11 12:00:00,78.65,78.75,78.63,78.75,9502.0,78.65,78.75,78.63,78.75,9502.0
2021-06-11 12:30:00,78.76,78.83,78.68,78.77,7933.0,78.76,78.83,78.68,78.77,7933.0
2021-06-11 13:00:00,78.74,78.76,78.65,78.72,8867.0,78.74,78.76,78.65,78.72,8867.0
2021-06-11 13:30:00,78.71,78.73,78.64,78.72,12749.0,78.71,78.73,78.64,78.72,12749.0
2021-06-11 14:00:00,78.72,78.83,78.72,78.79,15233.0,78.72,78.83,78.72,78.79,15233.0
2021-06-11 14:30:00,78.78,78.87,78.75,78.82,14123.0,78.78,78.87,78.75,78.82,14123.0
2021-06-11 15:00:00,78.83,78.84,78.7,78.72,13818.0,78.83,78.84,78.7,78.72,13818.0
2021-06-11 15:30:00,78.71,78.96,78.67,78.9,64637.0,78.71,78.96,78.67,78.9,64637.0
2021-06-14 09:30:00,78.74,78.95,77.75,77.9,36278.0,78.74,78.95,77.75,77.9,36278.0
2021-06-14 10:00:00,77.85,77.85,77.3,77.34,16026.0,77.85,77.85,77.3,77.34,16026.0
2021-06-14 10:30:00,77.32,77.33,77.1,77.18,14882.0,77.32,77.33,77.1,77.18,14882.0
2021-06-14 11:00:00,77.15,77.34,77.06,77.21,21675.0,77.15,77.34,77.06,77.21,21675.0
2021-06-14 11:30:00,77.23,77.38,77.17,77.19,23372.0,77.23,77.38,77.17,77.19,23372.0
2021-06-14 12:00:00,77.18,77.38,77.18,77.35,17419.0,77.18,77.38,77.18,77.35,17419.0
2021-06-14 12:30:00,77.34,77.38,77.21,77.22,8968.0,77.34,77.38,77.21,77.22,8968.0
2021-06-14 13:00:00,77.22,77.3,77.18,77.24,11390.0,77.22,77.3,77.18,77.24,11390.0
2021-06-14 13:30:00,77.23,77.26,77.14,77.18,10332.0,77.23,77.26,77.14,77.18,10332.0
2021-06-14 14:00:00,77.18,77.3,77.11,77.28,11806.0,77.18,77.3,77.11,77.28,11806.0
2021-06-14 14:30:00,77.26,77.35,77.2,77.25,14618.0,77.26,77.35,77.2,77.25,14618.0
2021-06-14 15:00:00,77.25,77.44,77.25,77.29,35688.0,77.25,77.44,77.25,77.29,35688.0
2021-06-14 15:30:00,77.3,77.43,77.29,77.43,54242.0,77.3,77.43,77.29,77.43,54242.0
2021-06-15 09:30:00,77.6,77.6,77.2,77.5,28727.0,77.6,77.6,77.2,77.5,28727.0
2021-06-15 10:00:00,77.49,78.0,77.49,77.9,36501.0,77.49,78.0,77.49,77.9,36501.0
2021-06-15 10:30:00,77.91,78.06,77.89,78.05,12897.0,77.91,78.06,77.89,78.05,12897.0
2021-06-15 11:00:00,78.06,78.46,78.06,78.31,28367.0,78.06,78.46,78.06,78.31,28367.0
2021-06-15 11:30:00,78.29,78.29,77.96,78.09,20000.0,78.29,78.29,77.96,78.09,20000.0
2021-06-15 12:00:00,78.1,78.27,78.09,78.2,9631.0,78.1,78.27,78.09,78.2,9631.0
2021-06-15 12:30:00,78.23,78.34,78.23,78.31,6603.0,78.23,78.34,78.23,78.31,6603.0
2021-06-15 13:00:00,78.31,78.42,78.25,78.42,8529.0,78.31,78.42,78.25,78.42,8529.0
2021-06-15 13:30:00,78.45,78.46,78.33,78.43,8002.0,78.45,78.46,78.33,78.43,8002.0
2021-06-15 14:00:00,78.42,78.57,78.42,78.57,9314.0,78.42,78.57,78.42,78.57,9314.0
2021-06-15 14:30:00,78.57,78.57,78.47,78.48,9664.0,78.57,78.57,78.47,78.48,9664.0
2021-06-15 15:00:00,78.42,78.47,78.33,78.41,10315.0,78.42,78.47,78.33,78.41,10315.0
2021-06-15 15:30:00,78.4,78.56,78.35,78.4,54011.0,78.4,78.56,78.35,78.4,54011.0
2021-06-16 09:30:00,78.07,78.15,77.41,77.56,44262.0,78.07,78.15,77.41,77.56,44262.0
2021-06-16 10:00:00,77.62,77.82,77.44,77.79,23878.0,77.62,77.82,77.44,77.79,23878.0
2021-06-16 10:30:00,77.78,78.06,77.69,77.96,66456.0,77.78,78.06,77.69,77.96,66456.0
2021-06-16 11:00:00,77.95,77.98,77.79,77.83,20329.0,77.95,77.98,77.79,77.83,20329.0
2021-06-16 11:30:00,77.85,78.13,77.84,78.08,13415.0,77.85,78.13,77.84,78.08,13415.0
2021-06-16 12:00:00,78.05,78.21,78.05,78.05,14968.0,78.05,78.21,78.05,78.05,14968.0
2021-06-16 12:30:00,78.03,78.05,77.78,77.84,14605.0,78.03,78.05,77.78,77.84,14605.0
2021-06-16 13:00:00,77.87,77.88,77.59,77.59,7902.0,77.87,77.88,77.59,77.59,7902.0
2021-06-16 13:30:00,77.55,77.6,77.34,77.54,13057.0,77.55,77.6,77.34,77.54,13057.0
2021-06-16 14:00:00,77.52,77.54,76.99,77.31,32732.0,77.52,77.54,76.99,77.31,32732.0
2021-06-16 14:30:00,77.28,77.51,77.14,77.51,18360.0,77.28,77.51,77.14,77.51,18360.0
2021-06-16 15:00:00,77.5,77.59,77.25,77.26,30285.0,77.5,77.59,77.25,77.26,30285.0
2021-06-16 15:30:00,77.27,77.53,77.25,77.42,69446.0,77.27,77.53,77.25,77.42,69446.0
2021-06-17 09:30:00,77.83,78.07,76.74,76.74,31956.0,77.83,78.07,76.74,76.74,31956.0
2021-06-17 10:00:00,76.73,77.02,76.37,76.44,33183.0,76.73,77.02,76.37,76.44,33183.0
2021-06-17 10:30:00,76.38,76.72,76.29,76.37,32421.0,76.38,76.72,76.29,76.37,32421.0
2021-06-17 11:00:00,76.36,76.36,75.83,75.99,29889.0,76.36,76.36,75.83,75.99,29889.0
2021-06-17 11:30:00,75.99,76.23,75.94,75.98,77534.0,75.99,76.23,75.94,75.98,77534.0
2021-06-17 12:00:00,76.03,76.03,75.47,75.53,27985.0,76.03,76.03,75.47,75.53,27985.0
2021-06-17 12:30:00,75.52,75.77,75.48,75.75,27658.0,75.52,75.77,75.48,75.75,27658.0
2021-06-17 13:00:00,75.76,76.07,75.75,76.0,39486.0,75.76,76.07,75.75,76.0,39486.0
2021-06-17 13:30:00,76.0,76.22,75.98,76.03,30690.0,76.0,76.22,75.98,76.03,30690.0
2021-06-17 14:00:00,76.06,76.37,76.06,76.3,30609.0,76.06,76.37,76.06,76.3,30609.0
2021-06-17 14:30:00,76.29,76.5,76.27,76.49,29849.0,76.29,76.5,76.27,76.49,29849.0
2021-06-17 15:00:00,76.49,76.53,76.39,76.49,113434.0,76.49,76.53,76.39,76.49,113434.0
2021-06-17 15:30:00,76.5,76.87,76.5,76.7,173419.0,76.5,76.87,76.5,76.7,173419.0
2021-06-18 09:30:00,76.26,76.41,75.62,76.13,145753.0,76.26,76.41,75.62,76.13,145753.0
2021-06-18 10:00:00,76.16,76.16,75.48,75.6,26116.0,76.16,76.16,75.48,75.6,26116.0
2021-06-18 10:30:00,75.51,75.55,75.07,75.14,36841.0,75.51,75.55,75.07,75.14,36841.0
2021-06-18 11:00:00,75.14,75.33,75.05,75.23,22758.0,75.14,75.33,75.05,75.23,22758.0
2021-06-18 11:30:00,75.23,75.49,75.23,75.32,24808.0,75.23,75.49,75.23,75.32,24808.0
2021-06-18 12:00:00,75.3,75.35,75.17,75.18,12672.0,75.3,75.35,75.17,75.18,12672.0
2021-06-18 12:30:00,75.18,75.26,74.77,74.78,22798.0,75.18,75.26,74.77,74.78,22798.0
2021-06-18 13:00:00,74.81,75.04,74.81,75.01,26483.0,74.81,75.04,74.81,75.01,26483.0
2021-06-18 13:30:00,75.01,75.07,74.93,74.93,16549.0,75.01,75.07,74.93,74.93,16549.0
2021-06-18 14:00:00,74.93,75.13,74.9,75.07,33727.0,74.93,75.13,74.9,75.07,33727.0
2021-06-18 14:30:00,75.03,75.13,74.96,75.02,20072.0,75.03,75.13,74.96,75.02,20072.0
2021-06-18 15:00:00,75.01,75.23,75.01,75.14,24466.0,75.01,75.23,75.01,75.14,24466.0
2021-06-18 15:30:00,75.16,75.51,74.97,75.01,99906.0,75.16,75.51,74.97,75.01,99906.0
2021-06-21 09:30:00,75.42,76.2,75.35,76.02,33413.0,75.42,76.2,75.35,76.02,33413.0
2021-06-21 10:00:00,76.07,76.58,76.05,76.5,31974.0,76.07,76.58,76.05,76.5,31974.0
2021-06-21 10:30:00,76.49,76.53,76.32,76.35,11728.0,76.49,76.53,76.32,76.35,11728.0
2021-06-21 11:00:00,76.36,76.39,76.1,76.34,7003.0,76.36,76.39,76.1,76.34,7003.0
2021-06-21 11:30:00,76.37,76.5,76.37,76.48,7863.0,76.37,76.5,76.37,76.48,7863.0
2021-06-21 12:00:00,76.43,76.49,76.26,76.29,10959.0,76.43,76.49,76.26,76.29,10959.0
2021-06-21 12:30:00,76.3,76.39,76.25,76.36,5717.0,76.3,76.39,76.25,76.36,5717.0
2021-06-21 13:00:00,76.35,76.49,76.32,76.47,5795.0,76.35,76.49,76.32,76.47,5795.0
2021-06-21 13:30:00,76.46,76.52,76.41,76.48,18683.0,76.46,76.52,76.41,76.48,18683.0
2021-06-21 14:00:00,76.49,76.63,76.48,76.56,11128.0,76.49,76.63,76.48,76.56,11128.0
2021-06-21 14:30:00,76.56,76.66,76.44,76.5,16935.0,76.56,76.66,76.44,76.5,16935.0
2021-06-21 15:00:00,76.49,76.51,76.39,76.49,22847.0,76.49,76.51,76.39,76.49,22847.0
2021-06-21 15:30:00,76.48,76.52,76.36,76.39,87058.0,76.48,76.52,76.36,76.39,87058.0
2021-06-22 09:30:00,76.26,76.62,75.84,76.04,10547.0,76.26,76.62,75.84,76.04,10547.0
2021-06-22 10:00:00,75.97,76.39,75.9,76.26,7292.0,75.97,76.39,75.9,76.26,7292.0
2021-06-22 10:30:00,76.27,76.36,76.18,76.23,16114.0,76.27,76.36,76.18,76.23,16114.0
2021-06-22 11:00:00,76.25,76.51,76.22,76.37,13986.0,76.25,76.51,76.22,76.37,13986.0
2021-06-22 11:30:00,76.38,76.41,76.11,76.21,9964.0,76.38,76.41,76.11,76.21,9964.0
2021-06-22 12:00:00,76.23,76.29,76.13,76.24,14080.0,76.23,76.29,76.13,76.24,14080.0
2021-06-22 12:30:00,76.25,76.37,76.22,76.28,12997.0,76.25,76.37,76.22,76.28,12997.0
2021-06-22 13:00:00,76.3,76.52,76.3,76.47,13015.0,76.3,76.52,76.3,76.47,13015.0
2021-06-22 13:30:00,76.44,76.49,76.34,76.4,12424.0,76.44,76.49,76.34,76.4,12424.0
2021-06-22 14:00:00,76.4,76.44,76.28,76.28,11533.0,76.4,76.44,76.28,76.28,11533.0
2021-06-22 14:30:00,76.32,76.52,76.32,76.45,16444.0,76.32,76.52,76.32,76.45,16444.0
2021-06-22 15:00:00,76.47,76.58,76.44,76.54,21113.0,76.47,76.58,76.44,76.54,21113.0
2021-06-22 15:30:00,76.55,76.58,76.32,76.43,67314.0,76.55,76.58,76.32,76.43,67314.0
2021-06-23 09:30:00,75.63,75.7,74.91,75.06,80394.0,75.63,75.7,74.91,75.06,80394.0
2021-06-23 10:00:00,75.04,75.16,74.82,74.94,97674.0,75.04,75.16,74.82,74.94,97674.0
2021-06-23 10:30:00,74.94,74.97,74.67,74.84,151247.0,74.94,74.97,74.67,74.84,151247.0
2021-06-23 11:00:00,74.87,74.93,74.37,74.39,55933.0,74.87,74.93,74.37,74.39,55933.0
2021-06-23 11:30:00,74.41,74.52,74.29,74.42,27123.0,74.41,74.52,74.29,74.42,27123.0
2021-06-23 12:00:00,74.4,74.56,74.33,74.44,56890.0,74.4,74.56,74.33,74.44,56890.0
2021-06-23 12:30:00,74.46,74.6,74.33,74.53,51468.0,74.46,74.6,74.33,74.53,51468.0
2021-06-23 13:00:00,74.53,74.61,74.43,74.55,34811.0,74.53,74.61,74.43,74.55,34811.0
2021-06-23 13:30:00,74.56,74.94,74.5,74.7,92815.0,74.56,74.94,74.5,74.7,92815.0
2021-06-23 14:00:00,74.7,74.9,74.67,74.74,64814.0,74.7,74.9,74.67,74.74,64814.0
2021-06-23 14:30:00,74.73,74.75,74.59,74.72,25357.0,74.73,74.75,74.59,74.72,25357.0
2021-06-23 15:00:00,74.72,74.77,74.69,74.75,70224.0,74.72,74.77,74.69,74.75,70224.0
2021-06-23 15:30:00,74.73,74.79,74.31,74.45,283463.0,74.73,74.79,74.31,74.45,283463.0
2021-06-24 09:30:00,74.8,74.87,74.26,74.46,132504.0,74.8,74.87,74.26,74.46,132504.0
2021-06-24 10:00:00,74.45,74.81,74.35,74.77,82192.0,74.45,74.81,74.35,74.77,82192.0
2021-06-24 10:30:00,74.81,74.96,74.79,74.83,16606.0,74.81,74.96,74.79,74.83,16606.0
2021-06-24 11:00:00,74.83,74.88,74.65,74.85,19243.0,74.83,74.88,74.65,74.85,19243.0
2021-06-24 11:30:00,74.83,74.93,74.79,74.79,16421.0,74.83,74.93,74.79,74.79,16421.0
2021-06-24 12:00:00,74.76,74.91,74.75,74.85,31177.0,74.76,74.91,74.75,74.85,31177.0
2021-06-24 12:30:00,74.85,75.28,74.84,75.1,53552.0,74.85,75.28,74.84,75.1,53552.0
2021-06-24 13:00:00,75.08,75.19,74.96,74.96,19539.0,75.08,75.19,74.96,74.96,19539.0
2021-06-24 13:30:00,74.96,75.06,74.88,74.9,38842.0,74.96,75.06,74.88,74.9,38842.0
2021-06-24 14:00:00,74.92,75.18,74.9,75.11,50876.0,74.92,75.18,74.9,75.11,50876.0
2021-06-24 14:30:00,75.12,75.23,75.11,75.19,20086.0,75.12,75.23,75.11,75.19,20086.0
2021-06-24 15:00:00,75.18,75.28,75.05,75.27,31069.0,75.18,75.28,75.05,75.27,31069.0
2021-06-24 15:30:00,75.26,75.3,75.07,75.14,187648.0,75.26,75.3,75.07,75.14,187648.0
2021-06-25 09:30:00,75.2,75.22,74.91,75.08,20683.0,75.2,75.22,74.91,75.08,20683.0
2021-06-25 10:00:00,75.02,75.6,75.01,75.45,41243.0,75.02,75.6,75.01,75.45,41243.0
2021-06-25 10:30:00,75.43,75.66,75.33,75.55,11445.0,75.43,75.66,75.33,75.55,11445.0
2021-06-25 11:00:00,75.56,75.62,75.34,75.38,182386.0,75.56,75.62,75.34,75.38,182386.0
2021-06-25 11:30:00,75.38,75.52,75.33,75.39,92863.0,75.38,75.52,75.33,75.39,92863.0
2021-06-25 12:00:00,75.37,75.58,75.34,75.5,53853.0,75.37,75.58,75.34,75.5,53853.0
2021-06-25 12:30:00,75.52,75.56,75.23,75.27,19251.0,75.52,75.56,75.23,75.27,19251.0
2021-06-25 13:00:00,75.24,75.36,75.14,75.16,17083.0,75.24,75.36,75.14,75.16,17083.0
2021-06-25 13:30:00,75.18,75.2,75.03,75.06,12264.0,75.18,75.2,75.03,75.06,12264.0
2021-06-25 14:00:00,75.06,75.08,74.94,74.96,16116.0,75.06,75.08,74.94,74.96,16116.0
2021-06-25 14:30:00,74.98,75.01,74.89,74.92,8691.0,74.98,75.01,74.89,74.92,8691.0
2021-06-25 15:00:00,74.92,75.03,74.92,74.97,21443.0,74.92,75.03,74.92,74.97,21443.0
2021-06-25 15:30:00,74.97,75.68,74.94,75.0,264013.0,74.97,75.68,74.94,75.0,264013.0
2021-06-28 09:30:00,74.98,75.06,74.45,74.94,18342.0,74.98,75.06,74.45,74.94,18342.0
2021-06-28 10:00:00,74.99,74.99,74.75,74.76,9757.0,74.99,74.99,74.75,74.76,9757.0
2021-06-28 10:30:00,74.76,74.78,74.58,74.6,13402.0,74.76,74.78,74.58,74.6,13402.0
2021-06-28 11:00:00,74.57,74.57,74.15,74.18,12295.0,74.57,74.57,74.15,74.18,12295.0
2021-06-28 11:30:00,74.2,74.25,74.08,74.15,6787.0,74.2,74.25,74.08,74.15,6787.0
2021-06-28 12:00:00,74.14,74.23,73.79,73.84,13678.0,74.14,74.23,73.79,73.84,13678.0
2021-06-28 12:30:00,73.79,73.97,73.74,73.87,30223.0,73.79,73.97,73.74,73.87,30223.0
2021-06-28 13:00:00,73.92,74.04,73.91,73.96,13362.0,73.92,74.04,73.91,73.96,13362.0
2021-06-28 13:30:00,73.98,74.25,73.97,74.25,11285.0,73.98,74.25,73.97,74.25,11285.0
2021-06-28 14:00:00,74.26,74.32,74.22,74.3,23354.0,74.26,74.32,74.22,74.3,23354.0
2021-06-28 14:30:00,74.31,74.33,74.22,74.3,22318.0,74.31,74.33,74.22,74.3,22318.0
2021-06-28 15:00:00,74.3,74.4,74.21,74.38,22299.0,74.3,74.4,74.21,74.38,22299.0
2021-06-28 15:30:00,74.37,74.41,74.29,74.33,108690.0,74.37,74.41,74.29,74.33,108690.0
2021-06-29 09:30:00,74.72,74.96,74.34,74.39,40977.0,74.72,74.96,74.34,74.39,40977.0
2021-06-29 10:00:00,74.42,74.84,74.42,74.63,29680.0,74.42,74.84,74.42,74.63,29680.0
2021-06-29 10:30:00,74.65,74.76,74.25,74.25,18278.0,74.65,74.76,74.25,74.25,18278.0
2021-06-29 11:00:00,74.3,74.49,74.3,74.42,13458.0,74.3,74.49,74.3,74.42,13458.0
2021-06-29 11:30:00,74.42,74.42,74.07,74.07,20419.0,74.42,74.42,74.07,74.07,20419.0
2021-06-29 12:00:00,74.05,74.21,73.97,74.21,19773.0,74.05,74.21,73.97,74.21,19773.0
2021-06-29 12:30:00,74.23,74.25,74.05,74.06,45831.0,74.23,74.25,74.05,74.06,45831.0
2021-06-29 13:00:00,74.08,74.12,73.99,74.05,31428.0,74.08,74.12,73.99,74.05,31428.0
2021-06-29 13:30:00,74.05,74.08,73.99,74.06,17718.0,74.05,74.08,73.99,74.06,17718.0
2021-06-29 14:00:00,74.05,74.17,74.0,74.07,23761.0,74.05,74.17,74.0,74.07,23761.0
2021-06-29 14:30:00,74.07,74.1,73.92,74.09,13935.0,74.07,74.1,73.92,74.09,13935.0
2021-06-29 15:00:00,74.07,74.1,73.99,74.09,14939.0,74.07,74.1,73.99,74.09,14939.0
2021-06-29 15:30:00,74.06,74.1,73.96,74.0,62545.0,74.06,74.1,73.96,74.0,62545.0
2021-06-30 09:30:00,74.22,74.25,73.84,74.02,20759.0,74.22,74.25,73.84,74.02,20759.0
2021-06-30 10:00:00,74.05,74.19,73.86,73.94,11509.0,74.05,74.19,73.86,73.94,11509.0
2021-06-30 10:30:00,73.95,74.24,73.94,74.12,16174.0,73.95,74.24,73.94,74.12,16174.0
2021-06-30 11:00:00,74.13,74.13,73.88,73.94,14965.0,74.13,74.13,73.88,73.94,14965.0
2021-06-30 11:30:00,73.94,74.06,73.92,74.06,8883.0,73.94,74.06,73.92,74.06,8883.0
2021-06-30 12:00:00,74.05,74.29,74.04,74.27,11097.0,74.05,74.29,74.04,74.27,11097.0
2021-06-30 12:30:00,74.28,74.37,74.27,74.3,8229.0,74.28,74.37,74.27,74.3,8229.0
2021-06-30 13:00:00,74.29,74.29,74.16,74.16,18221.0,74.29,74.29,74.16,74.16,18221.0
2021-06-30 13:30:00,74.14,74.14,74.06,74.11,9390.0,74.14,74.14,74.06,74.11,9390.0
2021-06-30 14:00:00,74.13,74.15,74.04,74.12,9067.0,74.13,74.15,74.04,74.12,9067.0
2021-06-30 14:30:00,74.13,74.22,74.1,74.18,14948.0,74.13,74.22,74.1,74.18,14948.0
2021-06-30 15:00:00,74.2,74.21,74.04,74.17,20010.0,74.2,74.21,74.04,74.17,20010.0
2021-06-30 15:30:00,74.15,74.39,74.13,74.18,119706.0,74.15,74.39,74.13,74.18,119706.0
2021-07-01 09:30:00,74.42,75.29,74.38,75.06,55768.0,74.42,75.29,74.38,75.06,55768.0
2021-07-01 10:00:00,75.04,75.36,75.04,75.06,80095.0,75.04,75.36,75.04,75.06,80095.0
2021-07-01 10:30:00,75.07,75.42,74.86,75.33,37756.0,75.07,75.42,74.86,75.33,37756.0
2021-07-01 11:00:00,75.37,75.55,75.27,75.55,31659.0,75.37,75.55,75.27,75.55,31659.0
2021-07-01 11:30:00,75.58,75.6,75.43,75.46,24233.0,75.58,75.6,75.43,75.46,24233.0
2021-07-01 12:00:00,75.45,75.52,75.4,75.48,15259.0,75.45,75.52,75.4,75.48,15259.0
2021-07-01 12:30:00,75.48,75.65,75.45,75.59,12917.0,75.48,75.65,75.45,75.59,12917.0
2021-07-01 13:00:00,75.59,75.79,75.58,75.78,12865.0,75.59,75.79,75.58,75.78,12865.0
2021-07-01 13:30:00,75.76,75.98,75.69,75.96,25710.0,75.76,75.98,75.69,75.96,25710.0
2021-07-01 14:00:00,75.97,75.98,75.76,75.96,19432.0,75.97,75.98,75.76,75.96,19432.0
2021-07-01 14:30:00,75.97,75.97,75.79,75.83,20199.0,75.97,75.97,75.79,75.83,20199.0
2021-07-01 15:00:00,75.83,75.83,75.61,75.62,36163.0,75.83,75.83,75.61,75.62,36163.0
2021-07-01 15:30:00,75.61,75.61,75.38,75.51,169409.0,75.61,75.61,75.38,75.51,169409.0
2021-07-02 09:30:00,75.26,75.74,74.95,75.38,27920.0,75.26,75.74,74.95,75.38,27920.0
2021-07-02 10:00:00,75.41,75.56,75.08,75.23,16532.0,75.41,75.56,75.08,75.23,16532.0
2021-07-02 10:30:00,75.22,75.38,75.12,75.36,8428.0,75.22,75.38,75.12,75.36,8428.0
2021-07-02 11:00:00,75.36,75.43,75.22,75.42,11141.0,75.36,75.43,75.22,75.42,11141.0
2021-07-02 11:30:00,75.4,75.5,75.35,75.43,20502.0,75.4,75.5,75.35,75.43,20502.0
2021-07-02 12:00:00,75.46,75.55,75.41,75.53,13640.0,75.46,75.55,75.41,75.53,13640.0
2021-07-02 12:30:00,75.53,75.79,75.52,75.79,24434.0,75.53,75.79,75.52,75.79,24434.0
2021-07-02 13:00:00,75.77,75.88,75.73,75.81,14635.0,75.77,75.88,75.73,75.81,14635.0
2021-07-02 13:30:00,75.81,75.96,75.81,75.92,23327.0,75.81,75.96,75.81,75.92,23327.0
2021-07-02 14:00:00,75.93,76.16,75.93,76.15,33575.0,75.93,76.16,75.93,76.15,33575.0
2021-07-02 14:30:00,76.14,76.16,75.9,75.92,22854.0,76.14,76.16,75.9,75.92,22854.0
2021-07-02 15:00:00,75.92,76.06,75.9,76.05,24543.0,75.92,76.06,75.9,76.05,24543.0
2021-07-02 15:30:00,76.04,76.14,75.91,75.98,83691.0,76.04,76.14,75.91,75.98,83691.0
2021-07-06 09:30:00,75.68,76.23,75.42,75.57,36303.0,75.68,76.23,75.42,75.57,36303.0
2021-07-06 10:00:00,75.56,75.57,74.38,74.69,34725.0,75.56,75.57,74.38,74.69,34725.0
2021-07-06 10:30:00,74.63,74.99,74.58,74.75,28674.0,74.63,74.99,74.58,74.75,28674.0
2021-07-06 11:00:00,74.72,74.88,74.49,74.67,17317.0,74.72,74.88,74.49,74.67,17317.0
2021-07-06 11:30:00,74.67,74.93,74.65,74.88,12449.0,74.67,74.93,74.65,74.88,12449.0
2021-07-06 12:00:00,74.83,75.32,74.76,75.26,22050.0,74.83,75.32,74.76,75.26,22050.0
2021-07-06 12:30:00,75.23,75.31,75.14,75.24,27474.0,75.23,75.31,75.14,75.24,27474.0
2021-07-06 13:00:00,75.24,75.49,75.24,75.38,35358.0,75.24,75.49,75.24,75.38,35358.0
2021-07-06 13:30:00,75.4,75.44,75.31,75.43,27084.0,75.4,75.44,75.31,75.43,27084.0
2021-07-06 14:00:00,75.42,75.67,75.42,75.67,28235.0,75.42,75.67,75.42,75.67,28235.0
2021-07-06 14:30:00,75.69,75.75,75.57,75.72,28587.0,75.69,75.75,75.57,75.72,28587.0
2021-07-06 15:00:00,75.72,75.94,75.7,75.92,41416.0,75.72,75.94,75.7,75.92,41416.0
2021-07-06 15:30:00,75.94,76.17,75.81,76.05,175784.0,75.94,76.17,75.81,76.05,175784.0
2021-07-07 09:30:00,75.96,77.0,75.59,76.68,42469.0,75.96,77.0,75.59,76.68,42469.0
2021-07-07 10:00:00,76.66,76.94,76.44,76.55,36628.0,76.66,76.94,76.44,76.55,36628.0
2021-07-07 10:30:00,76.55,76.55,76.23,76.29,21665.0,76.55,76.55,76.23,76.29,21665.0
2021-07-07 11:00:00,76.28,76.62,76.24,76.6,23592.0,76.28,76.62,76.24,76.6,23592.0
2021-07-07 11:30:00,76.61,76.92,76.3,76.33,34939.0,76.61,76.92,76.3,76.33,34939.0
2021-07-07 12:00:00,76.33,76.57,76.33,76.52,18095.0,76.33,76.57,76.33,76.52,18095.0
2021-07-07 12:30:00,76.53,76.68,76.44,76.45,30017.0,76.53,76.68,76.44,76.45,30017.0
2021-07-07 13:00:00,76.45,76.52,76.24,76.42,25699.0,76.45,76.52,76.24,76.42,25699.0
2021-07-07 13:30:00,76.38,76.58,76.34,76.44,15100.0,76.38,76.58,76.34,76.44,15100.0
2021-07-07 14:00:00,76.45,76.53,76.31,76.36,16781.0,76.45,76.53,76.31,76.36,16781.0
2021-07-07 14:30:00,76.34,76.52,76.32,76.52,15677.0,76.34,76.52,76.32,76.52,15677.0
2021-07-07 15:00:00,76.53,76.7,76.44,76.65,42373.0,76.53,76.7,76.44,76.65,42373.0
2021-07-07 15:30:00,76.65,76.8,76.6,76.67,125604.0,76.65,76.8,76.6,76.67,125604.0
2021-07-08 09:30:00,76.02,76.4,75.3,76.07,41993.0,76.02,76.4,75.3,76.07,41993.0
2021-07-08 10:00:00,75.95,75.95,75.07,75.38,20538.0,75.95,75.95,75.07,75.38,20538.0
2021-07-08 10:30:00,75.42,75.73,75.31,75.63,12514.0,75.42,75.73,75.31,75.63,12514.0
2021-07-08 11:00:00,75.64,75.96,75.58,75.9,14911.0,75.64,75.96,75.58,75.9,14911.0
2021-07-08 11:30:00,75.92,75.95,75.82,75.91,9730.0,75.92,75.95,75.82,75.91,9730.0
2021-07-08 12:00:00,75.93,76.05,75.92,75.99,7922.0,75.93,76.05,75.92,75.99,7922.0
2021-07-08 12:30:00,76.02,76.07,75.97,76.06,4792.0,76.02,76.07,75.97,76.06,4792.0
2021-07-08 13:00:00,75.97,76.02,75.81,75.99,23999.0,75.97,76.02,75.81,75.99,23999.0
2021-07-08 13:30:00,75.97,76.01,75.86,75.9,19711.0,75.97,76.01,75.86,75.9,19711.0
2021-07-08 14:00:00,75.9,75.98,75.84,75.91,22219.0,75.9,75.98,75.84,75.91,22219.0
2021-07-08 14:30:00,75.91,75.95,75.72,75.73,20628.0,75.91,75.95,75.72,75.73,20628.0
2021-07-08 15:00:00,75.75,75.82,75.53,75.6,20145.0,75.75,75.82,75.53,75.6,20145.0
2021-07-08 15:30:00,75.6,75.79,75.46,75.79,84272.0,75.6,75.79,75.46,75.79,84272.0
2021-07-09 09:30:00,76.26,76.81,76.24,76.67,15924.0,76.26,76.81,76.24,76.67,15924.0
2021-07-09 10:00:00,76.72,77.03,76.7,76.97,16447.0,76.72,77.03,76.7,76.97,16447.0
2021-07-09 10:30:00,76.99,77.01,76.78,76.85,28594.0,76.99,77.01,76.78,76.85,28594.0
2021-07-09 11:00:00,76.84,76.93,76.6,76.86,36633.0,76.84,76.93,76.6,76.86,36633.0
2021-07-09 11:30:00,76.84,77.01,76.73,76.75,16377.0,76.84,77.01,76.73,76.75,16377.0
2021-07-09 12:00:00,76.75,76.88,76.53,76.59,22523.0,76.75,76.88,76.53,76.59,22523.0
2021-07-09 12:30:00,76.58,76.67,76.53,76.56,13690.0,76.58,76.67,76.53,76.56,13690.0
2021-07-09 13:00:00,76.51,76.68,76.49,76.65,6555.0,76.51,76.68,76.49,76.65,6555.0
2021-07-09 13:30:00,76.67,76.85,76.63,76.77,11712.0,76.67,76.85,76.63,76.77,11712.0
2021-07-09 14:00:00,76.78,76.83,76.73,76.77,12353.0,76.78,76.83,76.73,76.77,12353.0
2021-07-09 14:30:00,76.75,76.87,76.74,76.87,13445.0,76.75,76.87,76.74,76.87,13445.0
2021-07-09 15:00:00,76.88,76.91,76.8,76.83,20258.0,76.88,76.91,76.8,76.83,20258.0
2021-07-09 15:30:00,76.83,76.9,76.74,76.8,90955.0,76.83,76.9,76.74,76.8,90955.0
2021-07-12 09:30:00,76.52,76.63,76.07,76.59,16074.0,76.52,76.63,76.07,76.59,16074.0
2021-07-12 10:00:00,76.61,76.85,76.54,76.69,12638.0,76.61,76.85,76.54,76.69,12638.0
2021-07-12 10:30:00,76.75,76.93,76.74,76.91,13045.0,76.75,76.93,76.74,76.91,13045.0
2021-07-12 11:00:00,76.87,76.87,76.69,76.77,12816.0,76.87,76.87,76.69,76.77,12816.0
2021-07-12 11:30:00,76.75,76.86,76.63,76.86,7403.0,76.75,76.86,76.63,76.86,7403.0
2021-07-12 12:00:00,76.83,76.85,76.7,76.7,9415.0,76.83,76.85,76.7,76.7,9415.0
2021-07-12 12:30:00,76.7,76.8,76.66,76.73,10593.0,76.7,76.8,76.66,76.73,10593.0
2021-07-12 13:00:00,76.73,76.8,76.67,76.8,18691.0,76.73,76.8,76.67,76.8,18691.0
2021-07-12 13:30:00,76.81,76.88,76.78,76.86,11332.0,76.81,76.88,76.78,76.86,11332.0
2021-07-12 14:00:00,76.84,76.93,76.76,76.93,25082.0,76.84,76.93,76.76,76.93,25082.0
2021-07-12 14:30:00,76.94,77.02,76.89,76.9,27196.0,76.94,77.02,76.89,76.9,27196.0
2021-07-12 15:00:00,76.88,77.02,76.87,77.02,20725.0,76.88,77.02,76.87,77.02,20725.0
2021-07-12 15:30:00,77.01,77.13,76.92,77.01,54876.0,77.01,77.13,76.92,77.01,54876.0
2021-07-13 09:30:00,76.86,77.09,76.68,76.7,41264.0,76.86,77.09,76.68,76.7,41264.0
2021-07-13 10:00:00,76.69,76.93,76.58,76.68,67743.0,76.69,76.93,76.58,76.68,67743.0
2021-07-13 10:30:00,76.69,76.86,76.2,76.27,58734.0,76.69,76.86,76.2,76.27,58734.0
2021-07-13 11:00:00,76.28,76.49,76.21,76.48,17970.0,76.28,76.49,76.21,76.48,17970.0
2021-07-13 11:30:00,76.47,76.64,76.22,76.38,56082.0,76.47,76.64,76.22,76.38,56082.0
2021-07-13 12:00:00,76.4,76.47,76.3,76.43,46427.0,76.4,76.47,76.3,76.43,46427.0
2021-07-13 12:30:00,76.43,76.54,76.34,76.51,11811.0,76.43,76.54,76.34,76.51,11811.0
2021-07-13 13:00:00,76.48,76.52,76.36,76.44,8900.0,76.48,76.52,76.36,76.44,8900.0
2021-07-13 13:30:00,76.44,76.58,76.43,76.58,15436.0,76.44,76.58,76.43,76.58,15436.0
2021-07-13 14:00:00,76.54,76.63,76.26,76.31,16536.0,76.54,76.63,76.26,76.31,16536.0
2021-07-13 14:30:00,76.27,76.39,76.25,76.35,36272.0,76.27,76.39,76.25,76.35,36272.0
2021-07-13 15:00:00,76.35,76.4,76.27,76.38,47256.0,76.35,76.4,76.27,76.38,47256.0
2021-07-13 15:30:00,76.38,76.69,76.31,76.4,104820.0,76.38,76.69,76.31,76.4,104820.0
2021-07-14 09:30:00,76.3,76.92,76.06,76.2,31993.0,76.3,76.92,76.06,76.2,31993.0
2021-07-14 10:00:00,76.2,76.73,76.14,76.72,17080.0,76.2,76.73,76.14,76.72,17080.0
2021-07-14 10:30:00,76.69,76.95,76.68,76.74,20457.0,76.69,76.95,76.68,76.74,20457.0
2021-07-14 11:00:00,76.72,76.98,76.72,76.76,20802.0,76.72,76.98,76.72,76.76,20802.0
2021-07-14 11:30:00,76.75,76.82,76.6,76.75,18850.0,76.75,76.82,76.6,76.75,18850.0
2021-07-14 12:00:00,76.79,76.93,76.75,76.93,16312.0,76.79,76.93,76.75,76.93,16312.0
2021-07-14 12:30:00,76.94,76.99,76.84,76.92,16846.0,76.94,76.99,76.84,76.92,16846.0
2021-07-14 13:00:00,76.92,76.94,76.66,76.79,20792.0,76.92,76.94,76.66,76.79,20792.0
2021-07-14 13:30:00,76.84,76.99,76.84,76.99,15062.0,76.84,76.99,76.84,76.99,15062.0
2021-07-14 14:00:00,76.99,77.17,76.88,76.95,22912.0,76.99,77.17,76.88,76.95,22912.0
2021-07-14 14:30:00,76.96,76.97,76.72,76.83,13578.0,76.96,76.97,76.72,76.83,13578.0
2021-07-14 15:00:00,76.81,76.92,76.79,76.87,23780.0,76.81,76.92,76.79,76.87,23780.0
2021-07-14 15:30:00,76.85,76.95,76.66,76.79,85786.0,76.85,76.95,76.66,76.79,85786.0
2021-07-15 09:30:00,76.2,77.0,76.09,76.69,50292.0,76.2,77.0,76.09,76.69,50292.0
2021-07-15 10:00:00,76.72,76.72,75.93,76.14,66730.0,76.72,76.72,75.93,76.14,66730.0
2021-07-15 10:30:00,76.14,76.38,76.06,76.1,62286.0,76.14,76.38,76.06,76.1,62286.0
2021-07-15 11:00:00,76.09,76.09,75.81,76.03,22455.0,76.09,76.09,75.81,76.03,22455.0
2021-07-15 11:30:00,76.07,76.63,76.07,76.6,17164.0,76.07,76.63,76.07,76.6,17164.0
2021-07-15 12:00:00,76.57,76.84,76.48,76.5,18264.0,76.57,76.84,76.48,76.5,18264.0
2021-07-15 12:30:00,76.48,76.8,76.35,76.35,70362.0,76.48,76.8,76.35,76.35,70362.0
2021-07-15 13:00:00,76.33,76.45,76.11,76.14,26026.0,76.33,76.45,76.11,76.14,26026.0
2021-07-15 13:30:00,76.11,76.11,75.84,75.87,20706.0,76.11,76.11,75.84,75.87,20706.0
2021-07-15 14:00:00,75.88,76.07,75.82,76.04,19739.0,75.88,76.07,75.82,76.04,19739.0
2021-07-15 14:30:00,76.03,76.05,75.92,76.03,23673.0,76.03,76.05,75.92,76.03,23673.0
2021-07-15 15:00:00,76.02,76.04,75.54,75.6,110807.0,76.02,76.04,75.54,75.6,110807.0
2021-07-15 15:30:00,75.58,75.59,75.26,75.34,233788.0,75.58,75.59,75.26,75.34,233788.0
2021-07-16 09:30:00,75.06,75.72,75.06,75.72,27418.0,75.06,75.72,75.06,75.72,27418.0
2021-07-16 10:00:00,75.68,75.76,75.06,75.11,13580.0,75.68,75.76,75.06,75.11,13580.0
2021-07-16 10:30:00,75.09,75.3,75.03,75.17,13385.0,75.09,75.3,75.03,75.17,13385.0
2021-07-16 11:00:00,75.17,75.34,75.16,75.21,8317.0,75.17,75.34,75.16,75.21,8317.0
2021-07-16 11:30:00,75.22,75.52,75.22,75.51,14551.0,75.22,75.52,75.22,75.51,14551.0
2021-07-16 12:00:00,75.53,75.6,75.51,75.6,13508.0,75.53,75.6,75.51,75.6,13508.0
2021-07-16 12:30:00,75.56,75.56,75.28,75.31,64403.0,75.56,75.56,75.28,75.31,64403.0
2021-07-16 13:00:00,75.3,75.35,75.24,75.3,64998.0,75.3,75.35,75.24,75.3,64998.0
2021-07-16 13:30:00,75.31,75.31,75.14,75.2,9514.0,75.31,75.31,75.14,75.2,9514.0
2021-07-16 14:00:00,75.21,75.22,75.07,75.19,17531.0,75.21,75.22,75.07,75.19,17531.0
2021-07-16 14:30:00,75.15,75.53,75.13,75.41,47093.0,75.15,75.53,75.13,75.41,47093.0
2021-07-16 15:00:00,75.47,75.68,75.4,75.48,26154.0,75.47,75.68,75.4,75.48,26154.0
2021-07-16 15:30:00,75.45,75.48,75.09,75.12,49569.0,75.45,75.48,75.09,75.12,49569.0
2021-07-19 09:30:00,74.73,74.73,74.01,74.01,32844.0,74.73,74.73,74.01,74.01,32844.0
2021-07-19 10:00:00,74.08,74.08,73.38,73.56,27279.0,74.08,74.08,73.38,73.56,27279.0
2021-07-19 10:30:00,73.5,74.0,73.43,73.77,12395.0,73.5,74.0,73.43,73.77,12395.0
2021-07-19 11:00:00,73.83,74.12,73.78,73.78,16415.0,73.83,74.12,73.78,73.78,16415.0
2021-07-19 11:30:00,73.77,74.04,73.76,73.94,16254.0,73.77,74.04,73.76,73.94,16254.0
2021-07-19 12:00:00,73.94,73.94,73.55,73.55,13741.0,73.94,73.94,73.55,73.55,13741.0
2021-07-19 12:30:00,73.55,73.55,73.2,73.44,16976.0,73.55,73.55,73.2,73.44,16976.0
2021-07-19 13:00:00,73.43,73.51,73.25,73.28,14038.0,73.43,73.51,73.25,73.28,14038.0
2021-07-19 13:30:00,73.28,73.37,73.09,73.34,37701.0,73.28,73.37,73.09,73.34,37701.0
2021-07-19 14:00:00,73.36,73.57,73.28,73.52,22186.0,73.36,73.57,73.28,73.52,22186.0
2021-07-19 14:30:00,73.53,73.53,73.39,73.44,43462.0,73.53,73.53,73.39,73.44,43462.0
2021-07-19 15:00:00,73.43,73.61,73.33,73.43,62169.0,73.43,73.61,73.33,73.43,62169.0
2021-07-19 15:30:00,73.42,73.83,73.42,73.83,186825.0,73.42,73.83,73.42,73.83,186825.0
2021-07-20 09:30:00,74.23,75.74,74.23,75.74,138311.0,74.23,75.74,74.23,75.74,138311.0
2021-07-20 10:00:00,75.78,76.1,75.7,75.86,81724.0,75.78,76.1,75.7,75.86,81724.0
2021-07-20 10:30:00,75.85,76.03,75.72,76.01,46162.0,75.85,76.03,75.72,76.01,46162.0
2021-07-20 11:00:00,76.02,76.11,75.75,75.81,47940.0,76.02,76.11,75.75,75.81,47940.0
2021-07-20 11:30:00,75.83,75.87,75.52,75.65,57681.0,75.83,75.87,75.52,75.65,57681.0
2021-07-20 12:00:00,75.83,75.9,75.54,75.58,63085.0,75.83,75.9,75.54,75.58,63085.0
2021-07-20 12:30:00,75.56,75.86,75.51,75.78,60774.0,75.56,75.86,75.51,75.78,60774.0
2021-07-20 13:00:00,75.76,75.76,75.41,75.42,37876.0,75.76,75.76,75.41,75.42,37876.0
2021-07-20 13:30:00,75.42,75.49,75.23,75.29,44136.0,75.42,75.49,75.23,75.29,44136.0
2021-07-20 14:00:00,75.28,75.59,75.28,75.48,51118.0,75.28,75.59,75.28,75.48,51118.0
2021-07-20 14:30:00,75.49,75.62,75.48,75.52,40478.0,75.49,75.62,75.48,75.52,40478.0
2021-07-20 15:00:00,75.52,75.71,75.45,75.61,60372.0,75.52,75.71,75.45,75.61,60372.0
2021-07-20 15:30:00,75.61,75.83,75.41,75.76,239734.0,75.61,75.83,75.41,75.76,239734.0
2021-07-21 09:30:00,76.35,77.53,76.35,77.5,55773.0,76.35,77.53,76.35,77.5,55773.0
2021-07-21 10:00:00,77.5,77.78,77.14,77.14,37305.0,77.5,77.78,77.14,77.14,37305.0
2021-07-21 10:30:00,77.1,77.34,77.1,77.3,25690.0,77.1,77.34,77.1,77.3,25690.0
2021-07-21 11:00:00,77.32,77.34,77.0,77.11,26389.0,77.32,77.34,77.0,77.11,26389.0
2021-07-21 11:30:00,77.13,77.34,77.04,77.31,20419.0,77.13,77.34,77.04,77.31,20419.0
2021-07-21 12:00:00,77.3,77.33,77.21,77.23,20261.0,77.3,77.33,77.21,77.23,20261.0
2021-07-21 12:30:00,77.22,77.48,77.22,77.29,21114.0,77.22,77.48,77.22,77.29,21114.0
2021-07-21 13:00:00,77.31,77.46,77.14,77.18,22413.0,77.31,77.46,77.14,77.18,22413.0
2021-07-21 13:30:00,77.12,77.31,77.06,77.22,25719.0,77.12,77.31,77.06,77.22,25719.0
2021-07-21 14:00:00,77.22,77.22,76.93,77.05,28407.0,77.22,77.22,76.93,77.05,28407.0
2021-07-21 14:30:00,77.06,77.14,77.02,77.07,24795.0,77.06,77.14,77.02,77.07,24795.0
2021-07-21 15:00:00,77.08,77.25,77.03,77.09,32434.0,77.08,77.25,77.03,77.09,32434.0
2021-07-21 15:30:00,77.1,77.24,77.0,77.17,138297.0,77.1,77.24,77.0,77.17,138297.0
2021-07-22 09:30:00,76.79,77.01,76.23,76.33,24494.0,76.79,77.01,76.23,76.33,24494.0
2021-07-22 10:00:00,76.38,76.67,76.26,76.38,15985.0,76.38,76.67,76.26,76.38,15985.0
2021-07-22 10:30:00,76.41,76.61,76.22,76.34,18355.0,76.41,76.61,76.22,76.34,18355.0
2021-07-22 11:00:00,76.31,76.34,76.01,76.06,18807.0,76.31,76.34,76.01,76.06,18807.0
2021-07-22 11:30:00,76.08,76.17,75.92,76.17,22853.0,76.08,76.17,75.92,76.17,22853.0
2021-07-22 12:00:00,76.16,76.24,75.97,76.18,12653.0,76.16,76.24,75.97,76.18,12653.0
2021-07-22 12:30:00,76.2,76.57,76.14,76.45,15597.0,76.2,76.57,76.14,76.45,15597.0
2021-07-22 13:00:00,76.45,76.51,76.32,76.34,11042.0,76.45,76.51,76.32,76.34,11042.0
2021-07-22 13:30:00,76.35,76.58,76.32,76.58,25327.0,76.35,76.58,76.32,76.58,25327.0
2021-07-22 14:00:00,76.5,76.65,76.43,76.54,13811.0,76.5,76.65,76.43,76.54,13811.0
2021-07-22 14:30:00,76.53,76.69,76.5,76.67,13390.0,76.53,76.69,76.5,76.67,13390.0
2021-07-22 15:00:00,76.65,76.66,76.49,76.51,18113.0,76.65,76.66,76.49,76.51,18113.0
2021-07-22 15:30:00,76.49,76.62,76.36,76.43,98372.0,76.49,76.62,76.36,76.43,98372.0
2021-07-23 09:30:00,76.82,77.16,76.6,77.11,15209.0,76.82,77.16,76.6,77.11,15209.0
2021-07-23 10:00:00,77.04,77.23,76.86,76.86,11753.0,77.04,77.23,76.86,76.86,11753.0
2021-07-23 10:30:00,76.87,77.22,76.78,77.22,11450.0,76.87,77.22,76.78,77.22,11450.0
2021-07-23 11:00:00,77.24,77.27,77.15,77.2,19058.0,77.24,77.27,77.15,77.2,19058.0
2021-07-23 11:30:00,77.22,77.32,77.15,77.15,17789.0,77.22,77.32,77.15,77.15,17789.0
2021-07-23 12:00:00,77.2,77.33,77.01,77.14,28782.0,77.2,77.33,77.01,77.14,28782.0
2021-07-23 12:30:00,77.16,77.25,77.1,77.25,8439.0,77.16,77.25,77.1,77.25,8439.0
2021-07-23 13:00:00,77.23,77.55,77.23,77.49,15659.0,77.23,77.55,77.23,77.49,15659.0
2021-07-23 13:30:00,77.49,77.57,77.43,77.47,7664.0,77.49,77.57,77.43,77.47,7664.0
2021-07-23 14:00:00,77.44,77.54,77.38,77.38,14102.0,77.44,77.54,77.38,77.38,14102.0
2021-07-23 14:30:00,77.38,77.43,77.34,77.39,8348.0,77.38,77.43,77.34,77.39,8348.0
2021-07-23 15:00:00,77.36,77.4,77.22,77.36,13892.0,77.36,77.4,77.22,77.36,13892.0
2021-07-23 15:30:00,77.39,77.57,77.29,77.34,42234.0,77.39,77.57,77.29,77.34,42234.0
2021-07-26 09:30:00,77.25,77.97,77.16,77.47,30576.0,77.25,77.97,77.16,77.47,30576.0
2021-07-26 10:00:00,77.42,77.42,76.88,77.0,20993.0,77.42,77.42,76.88,77.0,20993.0
2021-07-26 10:30:00,77.02,77.27,76.94,77.27,21730.0,77.02,77.27,76.94,77.27,21730.0
2021-07-26 11:00:00,77.23,77.39,77.15,77.28,13251.0,77.23,77.39,77.15,77.28,13251.0
2021-07-26 11:30:00,77.31,77.4,77.23,77.4,11442.0,77.31,77.4,77.23,77.4,11442.0
2021-07-26 12:00:00,77.38,77.38,77.18,77.18,14677.0,77.38,77.38,77.18,77.18,14677.0
2021-07-26 12:30:00,77.17,77.29,77.12,77.29,7504.0,77.17,77.29,77.12,77.29,7504.0
2021-07-26 13:00:00,77.31,77.36,77.23,77.23,9282.0,77.31,77.36,77.23,77.23,9282.0
2021-07-26 13:30:00,77.25,77.39,77.13,77.38,8431.0,77.25,77.39,77.13,77.38,8431.0
2021-07-26 14:00:00,77.38,77.41,77.25,77.34,15125.0,77.38,77.41,77.25,77.34,15125.0
2021-07-26 14:30:00,77.36,77.42,77.27,77.38,12021.0,77.36,77.42,77.27,77.38,12021.0
2021-07-26 15:00:00,77.4,77.46,77.34,77.46,12151.0,77.4,77.46,77.34,77.46,12151.0
2021-07-26 15:30:00,77.45,77.46,77.29,77.38,63104.0,77.45,77.46,77.29,77.38,63104.0
2021-07-27 09:30:00,77.07,77.91,77.02,77.8,26478.0,77.07,77.91,77.02,77.8,26478.0
2021-07-27 10:00:00,77.75,78.38,77.75,78.09,18012.0,77.75,78.38,77.75,78.09,18012.0
2021-07-27 10:30:00,78.13,78.83,78.1,78.55,60233.0,78.13,78.83,78.1,78.55,60233.0
2021-07-27 11:00:00,78.56,78.56,78.15,78.18,20280.0,78.56,78.56,78.15,78.18,20280.0
2021-07-27 11:30:00,78.17,78.34,78.13,78.26,12662.0,78.17,78.34,78.13,78.26,12662.0
2021-07-27 12:00:00,78.23,78.23,77.87,78.12,18309.0,78.23,78.23,77.87,78.12,18309.0
2021-07-27 12:30:00,78.14,78.41,78.09,78.39,19274.0,78.14,78.41,78.09,78.39,19274.0
2021-07-27 13:00:00,78.42,78.7,78.42,78.7,15774.0,78.42,78.7,78.42,78.7,15774.0
2021-07-27 13:30:00,78.68,78.78,78.64,78.72,15922.0,78.68,78.78,78.64,78.72,15922.0
2021-07-27 14:00:00,78.7,78.81,78.65,78.75,17357.0,78.7,78.81,78.65,78.75,17357.0
2021-07-27 14:30:00,78.73,78.79,78.19,78.25,14254.0,78.73,78.79,78.19,78.25,14254.0
2021-07-27 15:00:00,78.23,78.36,78.2,78.36,16762.0,78.23,78.36,78.2,78.36,16762.0
2021-07-27 15:30:00,78.35,78.71,78.3,78.68,137938.0,78.35,78.71,78.3,78.68,137938.0
2021-07-28 09:30:00,78.48,78.96,78.24,78.63,45121.0,78.48,78.96,78.24,78.63,45121.0
2021-07-28 10:00:00,78.67,78.68,78.29,78.67,38205.0,78.67,78.68,78.29,78.67,38205.0
2021-07-28 10:30:00,78.67,79.07,78.66,78.67,49940.0,78.67,79.07,78.66,78.67,49940.0
2021-07-28 11:00:00,78.66,78.93,78.59,78.91,26883.0,78.66,78.93,78.59,78.91,26883.0
2021-07-28 11:30:00,78.89,79.13,78.87,79.04,38410.0,78.89,79.13,78.87,79.04,38410.0
2021-07-28 12:00:00,79.04,79.13,78.9,78.93,17243.0,79.04,79.13,78.9,78.93,17243.0
2021-07-28 12:30:00,78.92,79.19,78.87,78.88,16881.0,78.92,79.19,78.87,78.88,16881.0
2021-07-28 13:00:00,78.9,79.03,78.78,78.91,12982.0,78.9,79.03,78.78,78.91,12982.0
2021-07-28 13:30:00,78.93,78.99,78.83,78.89,12576.0,78.93,78.99,78.83,78.89,12576.0
2021-07-28 14:00:00,78.82,79.04,78.63,79.04,15014.0,78.82,79.04,78.63,79.04,15014.0
2021-07-28 14:30:00,79.04,79.49,79.0,79.39,22763.0,79.04,79.49,79.0,79.39,22763.0
2021-07-28 15:00:00,79.4,79.58,79.24,79.45,50640.0,79.4,79.58,79.24,79.45,50640.0
2021-07-28 15:30:00,79.45,79.64,79.32,79.48,148924.0,79.45,79.64,79.32,79.48,148924.0
2021-07-29 09:30:00,79.78,80.07,79.44,79.64,18205.0,79.78,80.07,79.44,79.64,18205.0
2021-07-29 10:00:00,79.68,80.06,79.56,79.59,14281.0,79.68,80.06,79.56,79.59,14281.0
2021-07-29 10:30:00,79.53,79.81,79.45,79.68,13312.0,79.53,79.81,79.45,79.68,13312.0
2021-07-29 11:00:00,79.69,79.86,79.62,79.79,11466.0,79.69,79.86,79.62,79.79,11466.0
2021-07-29 11:30:00,79.85,80.15,79.85,80.1,10037.0,79.85,80.15,79.85,80.1,10037.0
2021-07-29 12:00:00,80.08,80.26,80.07,80.2,12112.0,80.08,80.26,80.07,80.2,12112.0
2021-07-29 12:30:00,80.21,80.25,80.12,80.16,10895.0,80.21,80.25,80.12,80.16,10895.0
2021-07-29 13:00:00,80.15,80.27,80.09,80.23,15226.0,80.15,80.27,80.09,80.23,15226.0
2021-07-29 13:30:00,80.24,80.29,79.98,80.02,17427.0,80.24,80.29,79.98,80.02,17427.0
2021-07-29 14:00:00,80.02,80.23,79.98,80.14,18506.0,80.02,80.23,79.98,80.14,18506.0
2021-07-29 14:30:00,80.14,80.16,80.04,80.12,12095.0,80.14,80.16,80.04,80.12,12095.0
2021-07-29 15:00:00,80.1,80.2,80.08,80.18,24107.0,80.1,80.2,80.08,80.18,24107.0
2021-07-29 15:30:00,80.18,80.32,80.15,80.22,65107.0,80.18,80.32,80.15,80.22,65107.0
2021-07-30 09:30:00,80.17,80.62,80.03,80.24,19112.0,80.17,80.62,80.03,80.24,19112.0
2021-07-30 10:00:00,80.14,80.38,79.86,79.94,15691.0,80.14,80.38,79.86,79.94,15691.0
2021-07-30 10:30:00,79.89,80.22,79.89,79.95,20860.0,79.89,80.22,79.89,79.95,20860.0
2021-07-30 11:00:00,79.97,80.22,79.9,80.15,16672.0,79.97,80.22,79.9,80.15,16672.0
2021-07-30 11:30:00,80.16,80.25,79.98,80.23,14404.0,80.16,80.25,79.98,80.23,14404.0
2021-07-30 12:00:00,80.18,80.39,80.11,80.22,16346.0,80.18,80.39,80.11,80.22,16346.0
2021-07-30 12:30:00,80.19,80.29,80.08,80.15,30132.0,80.19,80.29,80.08,80.15,30132.0
2021-07-30 13:00:00,80.19,80.2,79.94,80.08,30587.0,80.19,80.2,79.94,80.08,30587.0
2021-07-30 13:30:00,80.06,80.25,80.06,80.19,18934.0,80.06,80.25,80.06,80.19,18934.0
2021-07-30 14:00:00,80.21,80.32,80.13,80.14,24330.0,80.21,80.32,80.13,80.14,24330.0
2021-07-30 14:30:00,80.14,80.41,80.1,80.38,27030.0,80.14,80.41,80.1,80.38,27030.0
2021-07-30 15:00:00,80.37,80.49,80.28,80.31,22846.0,80.37,80.49,80.28,80.31,22846.0
2021-07-30 15:30:00,80.33,80.38,79.89,80.17,96475.0,80.33,80.38,79.89,80.17,96475.0
2021-08-02 09:30:00,80.64,80.9,79.95,79.97,80702.0,80.64,80.9,79.95,79.97,80702.0
2021-08-02 10:00:00,80.05,80.57,79.95,80.36,38104.0,80.05,80.57,79.95,80.36,38104.0
2021-08-02 10:30:00,80.36,80.47,80.05,80.14,55931.0,80.36,80.47,80.05,80.14,55931.0
2021-08-02 11:00:00,80.11,80.76,80.11,80.64,54550.0,80.11,80.76,80.11,80.64,54550.0
2021-08-02 11:30:00,80.64,80.8,80.53,80.75,32899.0,80.64,80.8,80.53,80.75,32899.0
2021-08-02 12:00:00,80.73,80.91,80.68,80.77,28834.0,80.73,80.91,80.68,80.77,28834.0
2021-08-02 12:30:00,80.76,80.97,80.76,80.88,17791.0,80.76,80.97,80.76,80.88,17791.0
2021-08-02 13:00:00,80.87,81.18,80.87,81.08,52275.0,80.87,81.18,80.87,81.08,52275.0
2021-08-02 13:30:00,81.11,81.58,81.02,81.53,54531.0,81.11,81.58,81.02,81.53,54531.0
2021-08-02 14:00:00,81.53,81.53,81.14,81.28,24330.0,81.53,81.53,81.14,81.28,24330.0
2021-08-02 14:30:00,81.28,81.41,81.2,81.35,23591.0,81.28,81.41,81.2,81.35,23591.0
2021-08-02 15:00:00,81.36,81.37,81.14,81.2,46817.0,81.36,81.37,81.14,81.2,46817.0
2021-08-02 15:30:00,81.2,81.57,81.16,81.23,189742.0,81.2,81.57,81.16,81.23,189742.0
2021-08-03 09:30:00,79.9,81.49,77.64,77.85,243356.0,79.9,81.49,77.64,77.85,243356.0
2021-08-03 10:00:00,77.87,79.33,77.61,78.19,88025.0,77.87,79.33,77.61,78.19,88025.0
2021-08-03 10:30:00,78.2,80.47,78.12,79.99,144460.0,78.2,80.47,78.12,79.99,144460.0
2021-08-03 11:00:00,79.98,80.41,79.33,79.91,99160.0,79.98,80.41,79.33,79.91,99160.0
2021-08-03 11:30:00,79.94,79.99,79.57,79.83,38051.0,79.94,79.99,79.57,79.83,38051.0
2021-08-03 12:00:00,79.8,80.01,79.7,79.89,69299.0,79.8,80.01,79.7,79.89,69299.0
2021-08-03 12:30:00,79.86,79.86,78.49,78.51,167936.0,79.86,79.86,78.49,78.51,167936.0
2021-08-03 13:00:00,78.5,79.31,78.39,79.2,61242.0,78.5,79.31,78.39,79.2,61242.0
2021-08-03 13:30:00,79.19,79.4,79.02,79.29,39588.0,79.19,79.4,79.02,79.29,39588.0
2021-08-03 14:00:00,79.3,79.38,79.15,79.21,78912.0,79.3,79.38,79.15,79.21,78912.0
2021-08-03 14:30:00,79.23,79.6,78.84,79.46,112738.0,79.23,79.6,78.84,79.46,112738.0
2021-08-03 15:00:00,79.44,80.2,79.44,80.1,67666.0,79.44,80.2,79.44,80.1,67666.0
2021-08-03 15:30:00,80.09,80.45,79.92,80.28,339328.0,80.09,80.45,79.92,80.28,339328.0
2021-08-04 09:30:00,80.28,80.5,79.31,79.55,31788.0,80.28,80.5,79.31,79.55,31788.0
2021-08-04 10:00:00,79.46,79.5,78.9,79.31,27472.0,79.46,79.5,78.9,79.31,27472.0
2021-08-04 10:30:00,79.28,79.28,78.48,78.88,20339.0,79.28,79.28,78.48,78.88,20339.0
2021-08-04 11:00:00,78.92,78.99,78.55,78.59,20571.0,78.92,78.99,78.55,78.59,20571.0
2021-08-04 11:30:00,78.62,78.63,78.15,78.32,35182.0,78.62,78.63,78.15,78.32,35182.0
2021-08-04 12:00:00,78.33,78.49,77.92,78.06,51130.0,78.33,78.49,77.92,78.06,51130.0
2021-08-04 12:30:00,78.06,78.12,77.86,77.9,43175.0,78.06,78.12,77.86,77.9,43175.0
2021-08-04 13:00:00,77.92,78.1,77.61,77.65,51874.0,77.92,78.1,77.61,77.65,51874.0
2021-08-04 13:30:00,77.68,77.92,77.43,77.52,44566.0,77.68,77.92,77.43,77.52,44566.0
2021-08-04 14:00:00,77.54,78.04,77.52,77.67,83178.0,77.54,78.04,77.52,77.67,83178.0
2021-08-04 14:30:00,77.67,77.69,77.25,77.59,65892.0,77.67,77.69,77.25,77.59,65892.0
2021-08-04 15:00:00,77.59,77.69,77.39,77.45,85149.0,77.59,77.69,77.39,77.45,85149.0
2021-08-04 15:30:00,77.47,77.54,77.09,77.24,204692.0,77.47,77.54,77.09,77.24,204692.0
2021-08-05 09:30:00,77.61,77.85,76.37,76.95,165005.0,77.61,77.85,76.37,76.95,165005.0
2021-08-05 10:00:00,77.09,77.13,76.4,76.4,40065.0,77.09,77.13,76.4,76.4,40065.0
2021-08-05 10:30:00,76.38,76.41,75.73,75.78,57251.0,76.38,76.41,75.73,75.78,57251.0
2021-08-05 11:00:00,75.8,76.58,75.65,76.58,79041.0,75.8,76.58,75.65,76.58,79041.0
2021-08-05 11:30:00,76.58,76.77,76.42,76.55,46576.0,76.58,76.77,76.42,76.55,46576.0
2021-08-05 12:00:00,76.54,77.13,76.42,77.09,27867.0,76.54,77.13,76.42,77.09,27867.0
2021-08-05 12:30:00,77.09,77.17,76.72,76.84,56045.0,77.09,77.17,76.72,76.84,56045.0
2021-08-05 13:00:00,76.85,76.93,76.68,76.74,11442.0,76.85,76.93,76.68,76.74,11442.0
2021-08-05 13:30:00,76.73,76.9,76.64,76.89,23529.0,76.73,76.9,76.64,76.89,23529.0
2021-08-05 14:00:00,76.9,76.91,76.4,76.59,49383.0,76.9,76.91,76.4,76.59,49383.0
2021-08-05 14:30:00,76.55,76.66,76.36,76.53,19900.0,76.55,76.66,76.36,76.53,19900.0
2021-08-05 15:00:00,76.55,76.57,76.39,76.47,18165.0,76.55,76.57,76.39,76.47,18165.0
2021-08-05 15:30:00,76.51,76.75,76.51,76.69,74220.0,76.51,76.75,76.51,76.69,74220.0
2021-08-06 09:30:00,76.9,77.68,76.29,76.38,29577.0,76.9,77.68,76.29,76.38,29577.0
2021-08-06 10:00:00,76.5,76.75,76.06,76.42,28727.0,76.5,76.75,76.06,76.42,28727.0
2021-08-06 10:30:00,76.36,77.08,76.28,77.0,22712.0,76.36,77.08,76.28,77.0,22712.0
2021-08-06 11:00:00,76.97,77.15,76.75,77.03,28983.0,76.97,77.15,76.75,77.03,28983.0
2021-08-06 11:30:00,77.07,77.3,77.03,77.25,43094.0,77.07,77.3,77.03,77.25,43094.0
2021-08-06 12:00:00,77.19,77.29,77.17,77.17,12638.0,77.19,77.29,77.17,77.17,12638.0
2021-08-06 12:30:00,77.18,77.38,77.18,77.32,34023.0,77.18,77.38,77.18,77.32,34023.0
2021-08-06 13:00:00,77.33,77.44,77.25,77.44,10358.0,77.33,77.44,77.25,77.44,10358.0
2021-08-06 13:30:00,77.44,77.54,77.39,77.42,10902.0,77.44,77.54,77.39,77.42,10902.0
2021-08-06 14:00:00,77.42,77.46,77.32,77.34,9377.0,77.42,77.46,77.32,77.34,9377.0
2021-08-06 14:30:00,77.34,77.35,77.14,77.19,14205.0,77.34,77.35,77.14,77.19,14205.0
2021-08-06 15:00:00,77.2,77.2,77.06,77.11,18844.0,77.2,77.2,77.06,77.11,18844.0
2021-08-06 15:30:00,77.12,77.31,76.92,77.05,62373.0,77.12,77.31,76.92,77.05,62373.0
2021-08-09 09:30:00,76.26,76.99,76.26,76.51,17243.0,76.26,76.99,76.26,76.51,17243.0
2021-08-09 10:00:00,76.68,76.76,76.1,76.3,32679.0,76.68,76.76,76.1,76.3,32679.0
2021-08-09 10:30:00,76.27,76.41,76.08,76.12,12328.0,76.27,76.41,76.08,76.12,12328.0
2021-08-09 11:00:00,76.15,76.29,76.08,76.25,13924.0,76.15,76.29,76.08,76.25,13924.0
2021-08-09 11:30:00,76.17,76.34,76.09,76.23,11535.0,76.17,76.34,76.09,76.23,11535.0
2021-08-09 12:00:00,76.21,76.25,76.08,76.13,11881.0,76.21,76.25,76.08,76.13,11881.0
2021-08-09 12:30:00,76.12,76.12,75.95,75.95,10101.0,76.12,76.12,75.95,75.95,10101.0
2021-08-09 13:00:00,75.96,76.11,75.96,76.1,9532.0,75.96,76.11,75.96,76.1,9532.0
2021-08-09 13:30:00,76.09,76.15,75.98,75.99,13248.0,76.09,76.15,75.98,75.99,13248.0
2021-08-09 14:00:00,76.01,76.1,75.97,76.01,11900.0,76.01,76.1,75.97,76.01,11900.0
2021-08-09 14:30:00,76.02,76.09,75.97,76.05,19431.0,76.02,76.09,75.97,76.05,19431.0
2021-08-09 15:00:00,76.07,76.12,76.0,76.08,16047.0,76.07,76.12,76.0,76.08,16047.0
2021-08-09 15:30:00,76.08,76.32,75.97,76.22,137630.0,76.08,76.32,75.97,76.22,137630.0
2021-08-10 09:30:00,76.19,76.19,75.65,75.68,81015.0,76.19,76.19,75.65,75.68,81015.0
2021-08-10 10:00:00,75.74,76.15,75.63,75.75,46340.0,75.74,76.15,75.63,75.75,46340.0
2021-08-10 10:30:00,75.66,75.68,75.31,75.35,45081.0,75.66,75.68,75.31,75.35,45081.0
2021-08-10 11:00:00,75.38,75.54,75.35,75.46,43080.0,75.38,75.54,75.35,75.46,43080.0
2021-08-10 11:30:00,75.51,75.97,75.44,75.87,33354.0,75.51,75.97,75.44,75.87,33354.0
2021-08-10 12:00:00,75.89,75.89,75.42,75.48,21104.0,75.89,75.89,75.42,75.48,21104.0
2021-08-10 12:30:00,75.47,75.55,75.38,75.54,23895.0,75.47,75.55,75.38,75.54,23895.0
2021-08-10 13:00:00,75.57,75.86,75.55,75.86,120803.0,75.57,75.86,75.55,75.86,120803.0
2021-08-10 13:30:00,75.84,75.85,75.62,75.8,30838.0,75.84,75.85,75.62,75.8,30838.0
2021-08-10 14:00:00,75.78,75.8,75.51,75.56,39850.0,75.78,75.8,75.51,75.56,39850.0
2021-08-10 14:30:00,75.58,75.58,75.34,75.39,35311.0,75.58,75.58,75.34,75.39,35311.0
2021-08-10 15:00:00,75.39,75.55,75.29,75.47,134905.0,75.39,75.55,75.29,75.47,134905.0
2021-08-10 15:30:00,75.47,75.79,75.39,75.53,160137.0,75.47,75.79,75.39,75.53,160137.0
2021-08-11 09:30:00,76.03,76.51,75.66,75.71,25642.0,76.03,76.51,75.66,75.71,25642.0
2021-08-11 10:00:00,75.8,75.93,75.55,75.73,115135.0,75.8,75.93,75.55,75.73,115135.0
2021-08-11 10:30:00,75.81,76.17,75.7,76.14,43583.0,75.81,76.17,75.7,76.14,43583.0
2021-08-11 11:00:00,76.16,76.32,75.84,75.93,29461.0,76.16,76.32,75.84,75.93,29461.0
2021-08-11 11:30:00,75.93,76.14,75.89,75.94,17304.0,75.93,76.14,75.89,75.94,17304.0
2021-08-11 12:00:00,75.97,76.05,75.84,75.84,15539.0,75.97,76.05,75.84,75.84,15539.0
2021-08-11 12:30:00,75.85,75.91,75.7,75.81,11420.0,75.85,75.91,75.7,75.81,11420.0
2021-08-11 13:00:00,75.83,75.99,75.78,75.92,13024.0,75.83,75.99,75.78,75.92,13024.0
2021-08-11 13:30:00,75.86,76.21,75.8,76.0,20648.0,75.86,76.21,75.8,76.0,20648.0
2021-08-11 14:00:00,76.0,76.02,75.86,75.86,11359.0,76.0,76.02,75.86,75.86,11359.0
2021-08-11 14:30:00,75.87,75.92,75.78,75.78,17715.0,75.87,75.92,75.78,75.78,17715.0
2021-08-11 15:00:00,75.78,76.0,75.77,75.97,29448.0,75.78,76.0,75.77,75.97,29448.0
2021-08-11 15:30:00,75.97,76.08,75.82,75.91,110741.0,75.97,76.08,75.82,75.91,110741.0
2021-08-12 09:30:00,75.9,76.23,75.57,75.67,13460.0,75.9,76.23,75.57,75.67,13460.0
2021-08-12 10:00:00,75.72,75.85,75.33,75.51,12577.0,75.72,75.85,75.33,75.51,12577.0
2021-08-12 10:30:00,75.5,75.58,75.37,75.51,9867.0,75.5,75.58,75.37,75.51,9867.0
2021-08-12 11:00:00,75.53,75.58,75.37,75.55,11198.0,75.53,75.58,75.37,75.55,11198.0
2021-08-12 11:30:00,75.56,75.57,75.34,75.36,9428.0,75.56,75.57,75.34,75.36,9428.0
2021-08-12 12:00:00,75.35,75.45,75.3,75.39,8347.0,75.35,75.45,75.3,75.39,8347.0
2021-08-12 12:30:00,75.38,75.53,75.36,75.52,9223.0,75.38,75.53,75.36,75.52,9223.0
2021-08-12 13:00:00,75.53,75.59,75.44,75.44,11622.0,75.53,75.59,75.44,75.44,11622.0
2021-08-12 13:30:00,75.44,75.46,75.31,75.31,14837.0,75.44,75.46,75.31,75.31,14837.0
2021-08-12 14:00:00,75.34,75.48,75.33,75.42,14256.0,75.34,75.48,75.33,75.42,14256.0
2021-08-12 14:30:00,75.41,75.43,75.29,75.32,16746.0,75.41,75.43,75.29,75.32,16746.0
2021-08-12 15:00:00,75.3,75.38,75.3,75.38,20555.0,75.3,75.38,75.3,75.38,20555.0
2021-08-12 15:30:00,75.38,75.62,75.27,75.61,119335.0,75.38,75.62,75.27,75.61,119335.0
2021-08-13 09:30:00,75.6,75.64,75.08,75.08,9861.0,75.6,75.64,75.08,75.08,9861.0
2021-08-13 10:00:00,75.05,75.17,74.69,75.17,20618.0,75.05,75.17,74.69,75.17,20618.0
2021-08-13 10:30:00,75.13,75.26,75.03,75.21,6150.0,75.13,75.26,75.03,75.21,6150.0
2021-08-13 11:00:00,75.22,75.42,75.12,75.42,6590.0,75.22,75.42,75.12,75.42,6590.0
2021-08-13 11:30:00,75.46,75.51,75.39,75.48,6401.0,75.46,75.51,75.39,75.48,6401.0
2021-08-13 12:00:00,75.48,75.51,75.36,75.51,22493.0,75.48,75.51,75.36,75.51,22493.0
2021-08-13 12:30:00,75.5,75.58,75.29,75.29,9135.0,75.5,75.58,75.29,75.29,9135.0
2021-08-13 13:00:00,75.28,75.49,75.28,75.48,18887.0,75.28,75.49,75.28,75.48,18887.0
2021-08-13 13:30:00,75.49,75.53,75.42,75.48,10902.0,75.49,75.53,75.42,75.48,10902.0
2021-08-13 14:00:00,75.49,75.64,75.47,75.63,14401.0,75.49,75.64,75.47,75.63,14401.0
2021-08-13 14:30:00,75.66,75.68,75.58,75.66,13135.0,75.66,75.68,75.58,75.66,13135.0
2021-08-13 15:00:00,75.66,75.78,75.61,75.76,18226.0,75.66,75.78,75.61,75.76,18226.0
2021-08-13 15:30:00,75.75,75.78,75.55,75.69,69506.0,75.75,75.78,75.55,75.69,69506.0
2021-08-16 09:30:00,75.73,76.01,75.45,75.96,35183.0,75.73,76.01,75.45,75.96,35183.0
2021-08-16 10:00:00,76.05,76.69,75.95,76.58,20859.0,76.05,76.69,75.95,76.58,20859.0
2021-08-16 10:30:00,76.57,76.78,76.52,76.73,14461.0,76.57,76.78,76.52,76.73,14461.0
2021-08-16 11:00:00,76.72,76.94,76.61,76.61,18209.0,76.72,76.94,76.61,76.61,18209.0
2021-08-16 11:30:00,76.56,76.67,76.42,76.55,10970.0,76.56,76.67,76.42,76.55,10970.0
2021-08-16 12:00:00,76.55,76.61,76.44,76.46,7591.0,76.55,76.61,76.44,76.46,7591.0
2021-08-16 12:30:00,76.55,76.56,76.43,76.52,7288.0,76.55,76.56,76.43,76.52,7288.0
2021-08-16 13:00:00,76.5,76.52,76.36,76.44,7782.0,76.5,76.52,76.36,76.44,7782.0
2021-08-16 13:30:00,76.45,76.51,76.37,76.45,11625.0,76.45,76.51,76.37,76.45,11625.0
2021-08-16 14:00:00,76.49,76.54,76.45,76.52,6779.0,76.49,76.54,76.45,76.52,6779.0
2021-08-16 14:30:00,76.51,76.66,76.47,76.64,7008.0,76.51,76.66,76.47,76.64,7008.0
2021-08-16 15:00:00,76.61,76.61,76.43,76.45,20565.0,76.61,76.61,76.43,76.45,20565.0
2021-08-16 15:30:00,76.45,76.78,76.37,76.73,68493.0,76.45,76.78,76.37,76.73,68493.0
2021-08-17 09:30:00,76.56,77.16,75.99,76.85,25448.0,76.56,77.16,75.99,76.85,25448.0
2021-08-17 10:00:00,76.97,77.29,76.88,77.08,15719.0,76.97,77.29,76.88,77.08,15719.0
2021-08-17 10:30:00,77.15,77.22,76.85,77.06,25887.0,77.15,77.22,76.85,77.06,25887.0
2021-08-17 11:00:00,77.03,77.03,76.74,76.75,17935.0,77.03,77.03,76.74,76.75,17935.0
2021-08-17 11:30:00,76.73,77.03,76.68,77.03,11606.0,76.73,77.03,76.68,77.03,11606.0
2021-08-17 12:00:00,77.0,77.19,76.98,77.08,13091.0,77.0,77.19,76.98,77.08,13091.0
2021-08-17 12:30:00,77.06,77.06,76.8,76.8,10567.0,77.06,77.06,76.8,76.8,10567.0
2021-08-17 13:00:00,76.82,76.96,76.8,76.96,10738.0,76.82,76.96,76.8,76.96,10738.0
2021-08-17 13:30:00,76.94,77.0,76.79,76.97,8605.0,76.94,77.0,76.79,76.97,8605.0
2021-08-17 14:00:00,77.0,77.19,77.0,77.05,16154.0,77.0,77.19,77.0,77.05,16154.0
2021-08-17 14:30:00,77.03,77.13,76.94,77.11,19142.0,77.03,77.13,76.94,77.11,19142.0
2021-08-17 15:00:00,77.14,77.33,77.12,77.2,15660.0,77.14,77.33,77.12,77.2,15660.0
2021-08-17 15:30:00,77.23,77.47,77.13,77.47,72358.0,77.23,77.47,77.13,77.47,72358.0
2021-08-18 09:30:00,77.41,77.49,77.05,77.23,14623.0,77.41,77.49,77.05,77.23,14623.0
2021-08-18 10:00:00,77.23,77.37,77.2,77.34,5094.0,77.23,77.37,77.2,77.34,5094.0
2021-08-18 10:30:00,77.33,77.48,77.28,77.29,5808.0,77.33,77.48,77.28,77.29,5808.0
2021-08-18 11:00:00,77.15,77.15,76.83,76.93,7694.0,77.15,77.15,76.83,76.93,7694.0
2021-08-18 11:30:00,76.93,76.97,76.79,76.85,7190.0,76.93,76.97,76.79,76.85,7190.0
2021-08-18 12:00:00,76.87,76.93,76.83,76.84,5484.0,76.87,76.93,76.83,76.84,5484.0
2021-08-18 12:30:00,76.85,76.93,76.63,76.87,23476.0,76.85,76.93,76.63,76.87,23476.0
2021-08-18 13:00:00,76.88,76.88,76.71,76.72,4405.0,76.88,76.88,76.71,76.72,4405.0
2021-08-18 13:30:00,76.74,76.94,76.74,76.94,5654.0,76.74,76.94,76.74,76.94,5654.0
2021-08-18 14:00:00,76.94,77.1,76.65,76.82,11776.0,76.94,77.1,76.65,76.82,11776.0
2021-08-18 14:30:00,76.82,76.83,76.42,76.47,12199.0,76.82,76.83,76.42,76.47,12199.0
2021-08-18 15:00:00,76.45,76.49,76.16,76.16,15297.0,76.45,76.49,76.16,76.16,15297.0
2021-08-18 15:30:00,76.13,76.17,75.71,75.78,74096.0,76.13,76.17,75.71,75.78,74096.0
2021-08-19 09:30:00,75.4,76.2,75.2,76.2,30849.0,75.4,76.2,75.2,76.2,30849.0
2021-08-19 10:00:00,76.24,76.34,75.93,76.13,16853.0,76.24,76.34,75.93,76.13,16853.0
2021-08-19 10:30:00,76.18,76.18,75.84,76.08,39760.0,76.18,76.18,75.84,76.08,39760.0
2021-08-19 11:00:00,76.06,76.06,75.58,75.58,16381.0,76.06,76.06,75.58,75.58,16381.0
2021-08-19 11:30:00,75.63,75.96,75.55,75.75,34157.0,75.63,75.96,75.55,75.75,34157.0
2021-08-19 12:00:00,75.74,75.81,75.44,75.49,29123.0,75.74,75.81,75.44,75.49,29123.0
2021-08-19 12:30:00,75.5,75.63,75.46,75.63,24750.0,75.5,75.63,75.46,75.63,24750.0
2021-08-19 13:00:00,75.61,75.65,75.34,75.36,24939.0,75.61,75.65,75.34,75.36,24939.0
2021-08-19 13:30:00,75.34,75.58,75.29,75.46,24426.0,75.34,75.58,75.29,75.46,24426.0
2021-08-19 14:00:00,75.51,75.58,75.3,75.4,18610.0,75.51,75.58,75.3,75.4,18610.0
2021-08-19 14:30:00,75.42,75.71,75.29,75.67,30148.0,75.42,75.71,75.29,75.67,30148.0
2021-08-19 15:00:00,75.69,75.75,75.58,75.69,25752.0,75.69,75.75,75.58,75.69,25752.0
2021-08-19 15:30:00,75.68,75.77,75.43,75.75,97493.0,75.68,75.77,75.43,75.75,97493.0
2021-08-20 09:30:00,75.52,75.97,75.13,75.83,21643.0,75.52,75.97,75.13,75.83,21643.0
2021-08-20 10:00:00,75.84,76.02,75.62,75.92,9074.0,75.84,76.02,75.62,75.92,9074.0
2021-08-20 10:30:00,75.96,76.08,75.58,75.58,14220.0,75.96,76.08,75.58,75.58,14220.0
2021-08-20 11:00:00,75.58,75.65,75.34,75.34,19709.0,75.58,75.65,75.34,75.34,19709.0
2021-08-20 11:30:00,75.33,75.6,75.33,75.5,20154.0,75.33,75.6,75.33,75.5,20154.0
2021-08-20 12:00:00,75.45,75.45,75.25,75.38,14981.0,75.45,75.45,75.25,75.38,14981.0
2021-08-20 12:30:00,75.45,75.5,75.29,75.5,20124.0,75.45,75.5,75.29,75.5,20124.0
2021-08-20 13:00:00,75.51,75.75,75.51,75.62,16100.0,75.51,75.75,75.51,75.62,16100.0
2021-08-20 13:30:00,75.55,75.63,75.43,75.46,8551.0,75.55,75.63,75.43,75.46,8551.0
2021-08-20 14:00:00,75.46,75.69,75.46,75.47,13082.0,75.46,75.69,75.46,75.47,13082.0
2021-08-20 14:30:00,75.48,75.54,75.35,75.39,16933.0,75.48,75.54,75.35,75.39,16933.0
2021-08-20 15:00:00,75.4,75.61,75.4,75.61,16017.0,75.4,75.61,75.4,75.61,16017.0
2021-08-20 15:30:00,75.61,75.66,75.52,75.64,64650.0,75.61,75.66,75.52,75.64,64650.0
2021-08-23 09:30:00,76.12,76.14,75.32,75.42,13912.0,76.12,76.14,75.32,75.42,13912.0
2021-08-23 10:00:00,75.33,75.5,75.33,75.37,10514.0,75.33,75.5,75.33,75.37,10514.0
2021-08-23 10:30:00,75.35,75.46,75.3,75.34,8428.0,75.35,75.46,75.3,75.34,8428.0
2021-08-23 11:00:00,75.35,75.65,75.34,75.52,13645.0,75.35,75.65,75.34,75.52,13645.0
2021-08-23 11:30:00,75.54,75.91,75.54,75.83,6133.0,75.54,75.91,75.54,75.83,6133.0
2021-08-23 12:00:00,75.86,76.15,75.86,76.09,15844.0,75.86,76.15,75.86,76.09,15844.0
2021-08-23 12:30:00,76.09,76.09,75.79,75.9,12286.0,76.09,76.09,75.79,75.9,12286.0
2021-08-23 13:00:00,75.98,75.98,75.8,75.84,8100.0,75.98,75.98,75.8,75.84,8100.0
2021-08-23 13:30:00,75.82,75.98,75.77,75.91,22675.0,75.82,75.98,75.77,75.91,22675.0
2021-08-23 14:00:00,75.91,75.91,75.74,75.82,12803.0,75.91,75.91,75.74,75.82,12803.0
2021-08-23 14:30:00,75.83,75.98,75.83,75.9,12791.0,75.83,75.98,75.83,75.9,12791.0
2021-08-23 15:00:00,75.9,76.01,75.89,75.98,19669.0,75.9,76.01,75.89,75.98,19669.0
2021-08-23 15:30:00,75.98,75.99,75.69,75.75,67540.0,75.98,75.99,75.69,75.75,67540.0
2021-08-24 09:30:00,75.95,76.18,75.68,76.1,11990.0,75.95,76.18,75.68,76.1,11990.0
2021-08-24 10:00:00,76.06,76.08,75.76,75.88,16311.0,76.06,76.08,75.76,75.88,16311.0
2021-08-24 10:30:00,75.9,76.14,75.87,76.06,35096.0,75.9,76.14,75.87,76.06,35096.0
2021-08-24 11:00:00,76.07,76.18,75.97,75.99,21811.0,76.07,76.18,75.97,75.99,21811.0
2021-08-24 11:30:00,75.95,75.97,75.78,75.83,7363.0,75.95,75.97,75.78,75.83,7363.0
2021-08-24 12:00:00,75.82,75.96,75.81,75.89,7552.0,75.82,75.96,75.81,75.89,7552.0
2021-08-24 12:30:00,75.84,75.89,75.77,75.85,10808.0,75.84,75.89,75.77,75.85,10808.0
2021-08-24 13:00:00,75.85,75.85,75.71,75.71,5349.0,75.85,75.85,75.71,75.71,5349.0
2021-08-24 13:30:00,75.7,75.87,75.69,75.85,5299.0,75.7,75.87,75.69,75.85,5299.0
2021-08-24 14:00:00,75.89,75.89,75.74,75.74,6315.0,75.89,75.89,75.74,75.74,6315.0
2021-08-24 14:30:00,75.73,75.91,75.72,75.9,15355.0,75.73,75.91,75.72,75.9,15355.0
2021-08-24 15:00:00,75.88,75.88,75.58,75.64,29626.0,75.88,75.88,75.58,75.64,29626.0
2021-08-24 15:30:00,75.64,75.66,75.54,75.59,54089.0,75.64,75.66,75.54,75.59,54089.0
2021-08-25 09:30:00,75.62,75.73,75.13,75.27,14265.0,75.62,75.73,75.13,75.27,14265.0
2021-08-25 10:00:00,75.27,75.46,75.17,75.2,23918.0,75.27,75.46,75.17,75.2,23918.0
2021-08-25 10:30:00,75.16,75.68,75.15,75.45,10713.0,75.16,75.68,75.15,75.45,10713.0
2021-08-25 11:00:00,75.45,75.46,75.3,75.35,9298.0,75.45,75.46,75.3,75.35,9298.0
2021-08-25 11:30:00,75.38,75.54,75.31,75.45,10768.0,75.38,75.54,75.31,75.45,10768.0
2021-08-25 12:00:00,75.46,75.65,75.46,75.65,15439.0,75.46,75.65,75.46,75.65,15439.0
2021-08-25 12:30:00,75.67,75.75,75.55,75.73,8281.0,75.67,75.75,75.55,75.73,8281.0
2021-08-25 13:00:00,75.76,75.79,75.66,75.7,7917.0,75.76,75.79,75.66,75.7,7917.0
2021-08-25 13:30:00,75.68,75.68,75.54,75.54,8079.0,75.68,75.68,75.54,75.54,8079.0
2021-08-25 14:00:00,75.56,75.64,75.55,75.59,6722.0,75.56,75.64,75.55,75.59,6722.0
2021-08-25 14:30:00,75.59,75.59,75.48,75.57,7379.0,75.59,75.59,75.48,75.57,7379.0
2021-08-25 15:00:00,75.56,75.64,75.42,75.45,26467.0,75.56,75.64,75.42,75.45,26467.0
2021-08-25 15:30:00,75.44,75.57,75.38,75.5,44126.0,75.44,75.57,75.38,75.5,44126.0
2021-08-26 09:30:00,75.32,75.32,74.55,74.79,19640.0,75.32,75.32,74.55,74.79,19640.0
2021-08-26 10:00:00,74.72,74.79,74.38,74.6,28861.0,74.72,74.79,74.38,74.6,28861.0
2021-08-26 10:30:00,74.66,74.72,74.24,74.26,32973.0,74.66,74.72,74.24,74.26,32973.0
2021-08-26 11:00:00,74.25,74.57,74.22,74.35,13012.0,74.25,74.57,74.22,74.35,13012.0
2021-08-26 11:30:00,74.35,74.45,74.32,74.38,12535.0,74.35,74.45,74.32,74.38,12535.0
2021-08-26 12:00:00,74.35,74.52,74.33,74.39,21938.0,74.35,74.52,74.33,74.39,21938.0
2021-08-26 12:30:00,74.37,74.47,74.33,74.46,17545.0,74.37,74.47,74.33,74.46,17545.0
2021-08-26 13:00:00,74.45,74.51,74.34,74.51,31353.0,74.45,74.51,74.34,74.51,31353.0
2021-08-26 13:30:00,74.49,74.62,74.45,74.45,16320.0,74.49,74.62,74.45,74.45,16320.0
2021-08-26 14:00:00,74.45,74.51,74.35,74.37,21457.0,74.45,74.51,74.35,74.37,21457.0
2021-08-26 14:30:00,74.37,74.38,74.15,74.17,16957.0,74.37,74.38,74.15,74.17,16957.0
2021-08-26 15:00:00,74.17,74.3,74.09,74.3,25101.0,74.17,74.3,74.09,74.3,25101.0
2021-08-26 15:30:00,74.27,74.31,74.06,74.13,84553.0,74.27,74.31,74.06,74.13,84553.0
2021-08-27 09:30:00,74.21,74.69,74.21,74.62,22079.0,74.21,74.69,74.21,74.62,22079.0
2021-08-27 10:00:00,74.49,74.93,74.44,74.89,7238.0,74.49,74.93,74.44,74.89,7238.0
2021-08-27 10:30:00,74.94,75.19,74.8,75.15,8702.0,74.94,75.19,74.8,75.15,8702.0
2021-08-27 11:00:00,75.15,75.28,75.11,75.17,11004.0,75.15,75.28,75.11,75.17,11004.0
2021-08-27 11:30:00,75.22,75.4,75.22,75.4,11279.0,75.22,75.4,75.22,75.4,11279.0
2021-08-27 12:00:00,75.41,75.7,75.34,75.69,10644.0,75.41,75.7,75.34,75.69,10644.0
2021-08-27 12:30:00,75.7,75.72,75.53,75.64,8088.0,75.7,75.72,75.53,75.64,8088.0
2021-08-27 13:00:00,75.63,75.64,75.41,75.41,7006.0,75.63,75.64,75.41,75.41,7006.0
2021-08-27 13:30:00,75.4,75.44,75.31,75.32,8050.0,75.4,75.44,75.31,75.32,8050.0
2021-08-27 14:00:00,75.3,75.41,75.2,75.38,9980.0,75.3,75.41,75.2,75.38,9980.0
2021-08-27 14:30:00,75.38,75.39,75.18,75.18,11503.0,75.38,75.39,75.18,75.18,11503.0
2021-08-27 15:00:00,75.2,75.25,75.14,75.23,18519.0,75.2,75.25,75.14,75.23,18519.0
2021-08-27 15:30:00,75.2,75.36,75.16,75.23,46903.0,75.2,75.36,75.16,75.23,46903.0
2021-08-30 09:30:00,75.12,75.68,75.12,75.59,37084.0,75.12,75.68,75.12,75.59,37084.0
2021-08-30 10:00:00,75.8,76.17,75.74,75.96,12175.0,75.8,76.17,75.74,75.96,12175.0
2021-08-30 10:30:00,75.97,76.23,75.83,76.15,18875.0,75.97,76.23,75.83,76.15,18875.0
2021-08-30 11:00:00,76.18,76.46,76.16,76.23,19765.0,76.18,76.46,76.16,76.23,19765.0
2021-08-30 11:30:00,76.33,76.34,75.9,75.9,7474.0,76.33,76.34,75.9,75.9,7474.0
2021-08-30 12:00:00,75.9,75.99,75.79,75.84,11945.0,75.9,75.99,75.79,75.84,11945.0
2021-08-30 12:30:00,75.87,75.88,75.79,75.79,7998.0,75.87,75.88,75.79,75.79,7998.0
2021-08-30 13:00:00,75.82,75.83,75.67,75.68,7767.0,75.82,75.83,75.67,75.68,7767.0
2021-08-30 13:30:00,75.71,75.71,75.62,75.65,5150.0,75.71,75.71,75.62,75.65,5150.0
2021-08-30 14:00:00,75.65,75.65,75.44,75.48,5183.0,75.65,75.65,75.44,75.48,5183.0
2021-08-30 14:30:00,75.49,75.49,75.31,75.36,10180.0,75.49,75.49,75.31,75.36,10180.0
2021-08-30 15:00:00,75.39,75.41,75.29,75.29,12826.0,75.39,75.41,75.29,75.29,12826.0
2021-08-30 15:30:00,75.3,75.3,75.14,75.16,46325.0,75.3,75.3,75.14,75.16,46325.0
2021-08-31 09:30:00,75.01,75.63,74.9,75.51,35602.0,75.01,75.63,74.9,75.51,35602.0
2021-08-31 10:00:00,75.51,75.95,75.38,75.58,17823.0,75.51,75.95,75.38,75.58,17823.0
2021-08-31 10:30:00,75.57,75.75,75.45,75.53,21408.0,75.57,75.75,75.45,75.53,21408.0
2021-08-31 11:00:00,75.66,75.75,75.51,75.66,19991.0,75.66,75.75,75.51,75.66,19991.0
2021-08-31 11:30:00,75.65,75.76,75.57,75.63,18987.0,75.65,75.76,75.57,75.63,18987.0
2021-08-31 12:00:00,75.65,75.66,75.3,75.31,17753.0,75.65,75.66,75.3,75.31,17753.0
2021-08-31 12:30:00,75.31,75.48,75.21,75.25,17211.0,75.31,75.48,75.21,75.25,17211.0
2021-08-31 13:00:00,75.24,75.47,75.23,75.42,20084.0,75.24,75.47,75.23,75.42,20084.0
2021-08-31 13:30:00,75.41,75.41,75.07,75.11,22398.0,75.41,75.41,75.07,75.11,22398.0
2021-08-31 14:00:00,75.11,75.35,75.1,75.34,16551.0,75.11,75.35,75.1,75.34,16551.0
2021-08-31 14:30:00,75.36,75.36,75.18,75.35,15470.0,75.36,75.36,75.18,75.35,15470.0
2021-08-31 15:00:00,75.39,75.39,75.21,75.33,25505.0,75.39,75.39,75.21,75.33,25505.0
2021-08-31 15:30:00,75.34,75.65,75.26,75.61,118187.0,75.34,75.65,75.26,75.61,118187.0
2021-09-01 09:30:00,75.77,75.77,75.03,75.34,52720.0,75.77,75.77,75.03,75.34,52720.0
2021-09-01 10:00:00,75.33,75.52,75.12,75.31,12135.0,75.33,75.52,75.12,75.31,12135.0
2021-09-01 10:30:00,75.3,75.38,75.0,75.17,18334.0,75.3,75.38,75.0,75.17,18334.0
2021-09-01 11:00:00,75.18,75.45,75.14,75.35,22809.0,75.18,75.45,75.14,75.35,22809.0
2021-09-01 11:30:00,75.38,75.82,75.38,75.72,15641.0,75.38,75.82,75.38,75.72,15641.0
2021-09-01 12:00:00,75.72,75.99,75.72,75.97,16598.0,75.72,75.99,75.72,75.97,16598.0
2021-09-01 12:30:00,75.95,76.43,75.91,76.4,20545.0,75.95,76.43,75.91,76.4,20545.0
2021-09-01 13:00:00,76.4,76.49,76.23,76.27,17280.0,76.4,76.49,76.23,76.27,17280.0
2021-09-01 13:30:00,76.3,76.39,76.24,76.33,14615.0,76.3,76.39,76.24,76.33,14615.0
2021-09-01 14:00:00,76.35,76.39,76.33,76.34,10340.0,76.35,76.39,76.33,76.34,10340.0
2021-09-01 14:30:00,76.39,76.59,76.38,76.53,29465.0,76.39,76.59,76.38,76.53,29465.0
2021-09-01 15:00:00,76.53,76.59,76.49,76.51,37349.0,76.53,76.59,76.49,76.51,37349.0
2021-09-01 15:30:00,76.51,76.78,76.44,76.67,134049.0,76.51,76.78,76.44,76.67,134049.0
2021-09-02 09:30:00,77.0,77.46,76.93,77.44,69790.0,77.0,77.46,76.93,77.44,69790.0
2021-09-02 10:00:00,77.44,78.24,77.44,78.21,65759.0,77.44,78.24,77.44,78.21,65759.0
2021-09-02 10:30:00,78.22,78.37,78.04,78.25,25392.0,78.22,78.37,78.04,78.25,25392.0
2021-09-02 11:00:00,78.25,78.55,78.1,78.5,32358.0,78.25,78.55,78.1,78.5,32358.0
2021-09-02 11:30:00,78.52,78.79,78.49,78.77,33378.0,78.52,78.79,78.49,78.77,33378.0
2021-09-02 12:00:00,78.77,79.11,78.74,79.11,43855.0,78.77,79.11,78.74,79.11,43855.0
2021-09-02 12:30:00,79.11,79.45,79.03,79.04,54274.0,79.11,79.45,79.03,79.04,54274.0
2021-09-02 13:00:00,79.02,79.5,78.97,79.46,64226.0,79.02,79.5,78.97,79.46,64226.0
2021-09-02 13:30:00,79.44,79.79,79.35,79.44,62405.0,79.44,79.79,79.35,79.44,62405.0
2021-09-02 14:00:00,79.46,79.81,79.31,79.49,27491.0,79.46,79.81,79.31,79.49,27491.0
2021-09-02 14:30:00,79.48,79.7,79.41,79.53,64166.0,79.48,79.7,79.41,79.53,64166.0
2021-09-02 15:00:00,79.53,79.61,79.31,79.32,40669.0,79.53,79.61,79.31,79.32,40669.0
2021-09-02 15:30:00,79.33,79.38,79.08,79.34,132896.0,79.33,79.38,79.08,79.34,132896.0
2021-09-03 09:30:00,79.22,79.32,78.58,78.81,47105.0,79.22,79.32,78.58,78.81,47105.0
2021-09-03 10:00:00,78.93,78.95,78.62,78.67,18246.0,78.93,78.95,78.62,78.67,18246.0
2021-09-03 10:30:00,78.67,79.01,78.64,78.67,16121.0,78.67,79.01,78.64,78.67,16121.0
2021-09-03 11:00:00,78.64,78.64,78.33,78.48,17068.0,78.64,78.64,78.33,78.48,17068.0
2021-09-03 11:30:00,78.48,78.53,78.28,78.37,11376.0,78.48,78.53,78.28,78.37,11376.0
2021-09-03 12:00:00,78.36,78.61,78.33,78.49,10719.0,78.36,78.61,78.33,78.49,10719.0
2021-09-03 12:30:00,78.48,78.51,78.37,78.38,12361.0,78.48,78.51,78.37,78.38,12361.0
2021-09-03 13:00:00,78.39,78.74,78.39,78.72,11666.0,78.39,78.74,78.39,78.72,11666.0
2021-09-03 13:30:00,78.73,78.85,78.64,78.64,10901.0,78.73,78.85,78.64,78.64,10901.0
2021-09-03 14:00:00,78.65,78.78,78.62,78.76,10468.0,78.65,78.78,78.62,78.76,10468.0
2021-09-03 14:30:00,78.75,78.75,78.62,78.64,8934.0,78.75,78.75,78.62,78.64,8934.0
2021-09-03 15:00:00,78.65,78.71,78.55,78.58,15183.0,78.65,78.71,78.55,78.58,15183.0
2021-09-03 15:30:00,78.59,78.66,78.33,78.39,77115.0,78.59,78.66,78.33,78.39,77115.0
2021-09-07 09:30:00,78.13,78.38,77.24,77.67,124804.0,78.13,78.38,77.24,77.67,124804.0
2021-09-07 10:00:00,77.61,77.65,77.01,77.08,63473.0,77.61,77.65,77.01,77.08,63473.0
2021-09-07 10:30:00,76.97,77.3,76.91,77.2,16234.0,76.97,77.3,76.91,77.2,16234.0
2021-09-07 11:00:00,77.14,77.67,77.13,77.6,188063.0,77.14,77.67,77.13,77.6,188063.0
2021-09-07 11:30:00,77.58,77.64,77.42,77.47,11234.0,77.58,77.64,77.42,77.47,11234.0
2021-09-07 12:00:00,77.47,77.73,77.46,77.51,9313.0,77.47,77.73,77.46,77.51,9313.0
2021-09-07 12:30:00,77.52,78.08,77.49,78.06,32075.0,77.52,78.08,77.49,78.06,32075.0
2021-09-07 13:00:00,78.04,78.13,78.02,78.11,8827.0,78.04,78.13,78.02,78.11,8827.0
2021-09-07 13:30:00,78.12,78.28,78.02,78.17,38257.0,78.12,78.28,78.02,78.17,38257.0
2021-09-07 14:00:00,78.16,78.29,78.11,78.27,14329.0,78.16,78.29,78.11,78.27,14329.0
2021-09-07 14:30:00,78.24,78.47,78.19,78.47,55923.0,78.24,78.47,78.19,78.47,55923.0
2021-09-07 15:00:00,78.45,78.57,78.35,78.35,15560.0,78.45,78.57,78.35,78.35,15560.0
2021-09-07 15:30:00,78.36,78.6,78.22,78.59,128172.0,78.36,78.6,78.22,78.59,128172.0
2021-09-08 09:30:00,79.04,79.22,78.71,79.02,35088.0,79.04,79.22,78.71,79.02,35088.0
2021-09-08 10:00:00,79.12,79.53,79.04,79.24,29763.0,79.12,79.53,79.04,79.24,29763.0
2021-09-08 10:30:00,79.21,79.6,79.18,79.43,18781.0,79.21,79.6,79.18,79.43,18781.0
2021-09-08 11:00:00,79.49,79.6,79.23,79.24,22483.0,79.49,79.6,79.23,79.24,22483.0
2021-09-08 11:30:00,79.25,79.28,79.01,79.07,20372.0,79.25,79.28,79.01,79.07,20372.0
2021-09-08 12:00:00,79.08,79.42,79.07,79.33,63210.0,79.08,79.42,79.07,79.33,63210.0
2021-09-08 12:30:00,79.33,79.35,79.11,79.12,13564.0,79.33,79.35,79.11,79.12,13564.0
2021-09-08 13:00:00,79.13,79.13,78.68,78.69,14930.0,79.13,79.13,78.68,78.69,14930.0
2021-09-08 13:30:00,78.69,78.78,78.46,78.68,20988.0,78.69,78.78,78.46,78.68,20988.0
2021-09-08 14:00:00,78.69,78.85,78.61,78.68,20473.0,78.69,78.85,78.61,78.68,20473.0
2021-09-08 14:30:00,78.65,78.8,78.62,78.73,17101.0,78.65,78.8,78.62,78.73,17101.0
2021-09-08 15:00:00,78.73,78.84,78.66,78.76,44227.0,78.73,78.84,78.66,78.76,44227.0
2021-09-08 15:30:00,78.75,78.77,78.52,78.57,91922.0,78.75,78.77,78.52,78.57,91922.0
2021-09-09 09:30:00,78.39,79.79,77.19,78.37,17318.0,78.39,79.79,77.19,78.37,17318.0
2021-09-09 10:00:00,78.37,78.95,78.33,78.9,12473.0,78.37,78.95,78.33,78.9,12473.0
2021-09-09 10:30:00,78.94,79.1,78.62,78.84,10568.0,78.94,79.1,78.62,78.84,10568.0
2021-09-09 11:00:00,78.83,78.83,78.59,78.67,9733.0,78.83,78.83,78.59,78.67,9733.0
2021-09-09 11:30:00,78.62,78.66,78.49,78.6,5302.0,78.62,78.66,78.49,78.6,5302.0
2021-09-09 12:00:00,78.6,78.63,78.53,78.58,7642.0,78.6,78.63,78.53,78.58,7642.0
2021-09-09 12:30:00,78.57,78.6,78.43,78.45,6646.0,78.57,78.6,78.43,78.45,6646.0
2021-09-09 13:00:00,78.47,78.52,78.13,78.25,11025.0,78.47,78.52,78.13,78.25,11025.0
2021-09-09 13:30:00,78.23,78.23,77.91,78.04,8119.0,78.23,78.23,77.91,78.04,8119.0
2021-09-09 14:00:00,78.01,78.01,77.78,77.84,18171.0,78.01,78.01,77.78,77.84,18171.0
2021-09-09 14:30:00,77.83,78.0,77.77,77.94,14575.0,77.83,78.0,77.77,77.94,14575.0
2021-09-09 15:00:00,77.99,78.03,77.72,77.81,11896.0,77.99,78.03,77.72,77.81,11896.0
2021-09-09 15:30:00,77.79,77.96,77.72,77.76,44845.0,77.79,77.96,77.72,77.76,44845.0
2021-09-10 09:30:00,77.84,78.2,77.15,77.27,17736.0,77.84,78.2,77.15,77.27,17736.0
2021-09-10 10:00:00,77.24,77.51,77.1,77.33,10245.0,77.24,77.51,77.1,77.33,10245.0
2021-09-10 10:30:00,77.23,77.5,76.7,77.0,40898.0,77.23,77.5,76.7,77.0,40898.0
2021-09-10 11:00:00,76.98,77.03,76.81,76.92,22661.0,76.98,77.03,76.81,76.92,22661.0
2021-09-10 11:30:00,76.9,76.93,76.85,76.91,16940.0,76.9,76.93,76.85,76.91,16940.0
2021-09-10 12:00:00,76.91,76.94,76.85,76.89,14913.0,76.91,76.94,76.85,76.89,14913.0
2021-09-10 12:30:00,76.91,77.22,76.89,77.07,29921.0,76.91,77.22,76.89,77.07,29921.0
2021-09-10 13:00:00,77.06,77.11,76.9,76.96,12345.0,77.06,77.11,76.9,76.96,12345.0
2021-09-10 13:30:00,76.97,77.13,76.97,77.11,13170.0,76.97,77.13,76.97,77.11,13170.0
2021-09-10 14:00:00,77.11,77.22,77.03,77.08,14985.0,77.11,77.22,77.03,77.08,14985.0
2021-09-10 14:30:00,77.11,77.15,76.95,76.95,14072.0,77.11,77.15,76.95,76.95,14072.0
2021-09-10 15:00:00,76.95,77.05,76.91,77.0,17561.0,76.95,77.05,76.91,77.0,17561.0
2021-09-10 15:30:00,76.98,77.03,76.68,76.78,74278.0,76.98,77.03,76.68,76.78,74278.0
2021-09-13 09:30:00,77.21,77.21,76.43,76.6,48421.0,77.21,77.21,76.43,76.6,48421.0
2021-09-13 10:00:00,76.61,76.63,76.33,76.34,13911.0,76.61,76.63,76.33,76.34,13911.0
2021-09-13 10:30:00,76.45,76.69,76.39,76.59,17557.0,76.45,76.69,76.39,76.59,17557.0
2021-09-13 11:00:00,76.59,76.63,76.31,76.39,17558.0,76.59,76.63,76.31,76.39,17558.0
2021-09-13 11:30:00,76.4,76.51,76.39,76.5,14045.0,76.4,76.51,76.39,76.5,14045.0
2021-09-13 12:00:00,76.5,76.95,76.46,76.73,64288.0,76.5,76.95,76.46,76.73,64288.0
2021-09-13 12:30:00,76.72,76.99,76.68,76.96,78480.0,76.72,76.99,76.68,76.96,78480.0
2021-09-13 13:00:00,76.96,77.18,76.86,77.09,57775.0,76.96,77.18,76.86,77.09,57775.0
2021-09-13 13:30:00,77.08,77.18,76.94,77.08,20214.0,77.08,77.18,76.94,77.08,20214.0
2021-09-13 14:00:00,77.06,77.18,76.99,77.12,19376.0,77.06,77.18,76.99,77.12,19376.0
2021-09-13 14:30:00,77.15,77.37,77.12,77.26,21702.0,77.15,77.37,77.12,77.26,21702.0
2021-09-13 15:00:00,77.27,77.62,77.11,77.62,28117.0,77.27,77.62,77.11,77.62,28117.0
2021-09-13 15:30:00,77.62,77.76,77.55,77.71,68037.0,77.62,77.76,77.55,77.71,68037.0
2021-09-14 09:30:00,78.11,78.38,77.61,78.32,20869.0,78.11,78.38,77.61,78.32,20869.0
2021-09-14 10:00:00,78.27,78.31,77.88,78.2,14509.0,78.27,78.31,77.88,78.2,14509.0
2021-09-14 10:30:00,78.18,78.53,78.15,78.41,13697.0,78.18,78.53,78.15,78.41,13697.0
2021-09-14 11:00:00,78.44,78.44,78.05,78.21,9648.0,78.44,78.44,78.05,78.21,9648.0
2021-09-14 11:30:00,78.25,78.56,78.17,78.44,21782.0,78.25,78.56,78.17,78.44,21782.0
2021-09-14 12:00:00,78.49,78.6,78.43,78.52,15439.0,78.49,78.6,78.43,78.52,15439.0
2021-09-14 12:30:00,78.49,78.55,78.41,78.46,12786.0,78.49,78.55,78.41,78.46,12786.0
2021-09-14 13:00:00,78.47,78.6,78.39,78.5,32912.0,78.47,78.6,78.39,78.5,32912.0
2021-09-14 13:30:00,78.5,78.84,78.5,78.75,19410.0,78.5,78.84,78.5,78.75,19410.0
2021-09-14 14:00:00,78.77,78.82,78.65,78.65,11857.0,78.77,78.82,78.65,78.65,11857.0
2021-09-14 14:30:00,78.62,78.79,78.5,78.76,20130.0,78.62,78.79,78.5,78.76,20130.0
2021-09-14 15:00:00,78.75,78.96,78.59,78.61,33896.0,78.75,78.96,78.59,78.61,33896.0
2021-09-14 15:30:00,78.59,78.64,78.34,78.45,93486.0,78.59,78.64,78.34,78.45,93486.0
2021-09-15 09:30:00,78.48,78.5,77.81,78.37,16738.0,78.48,78.5,77.81,78.37,16738.0
2021-09-15 10:00:00,78.39,78.63,78.15,78.16,10642.0,78.39,78.63,78.15,78.16,10642.0
2021-09-15 10:30:00,78.17,78.28,77.68,77.71,7200.0,78.17,78.28,77.68,77.71,7200.0
2021-09-15 11:00:00,77.76,77.84,77.6,77.77,11656.0,77.76,77.84,77.6,77.77,11656.0
2021-09-15 11:30:00,77.75,77.77,77.49,77.58,10302.0,77.75,77.77,77.49,77.58,10302.0
2021-09-15 12:00:00,77.57,77.82,77.47,77.78,10826.0,77.57,77.82,77.47,77.78,10826.0
2021-09-15 12:30:00,77.76,78.12,77.73,77.97,12215.0,77.76,78.12,77.73,77.97,12215.0
2021-09-15 13:00:00,77.97,78.29,77.96,78.28,11862.0,77.97,78.29,77.96,78.28,11862.0
2021-09-15 13:30:00,78.29,78.44,78.26,78.3,10621.0,78.29,78.44,78.26,78.3,10621.0
2021-09-15 14:00:00,78.31,78.43,78.24,78.26,11028.0,78.31,78.43,78.24,78.26,11028.0
2021-09-15 14:30:00,78.27,78.35,78.04,78.05,9650.0,78.27,78.35,78.04,78.05,9650.0
2021-09-15 15:00:00,78.07,78.61,78.07,78.58,26719.0,78.07,78.61,78.07,78.58,26719.0
2021-09-15 15:30:00,78.61,78.88,78.49,78.54,113433.0,78.61,78.88,78.49,78.54,113433.0
2021-09-16 09:30:00,78.84,78.94,78.56,78.69,16276.0,78.84,78.94,78.56,78.69,16276.0
2021-09-16 10:00:00,78.61,78.61,78.16,78.24,21083.0,78.61,78.61,78.16,78.24,21083.0
2021-09-16 10:30:00,78.15,78.28,77.84,77.98,10444.0,78.15,78.28,77.84,77.98,10444.0
2021-09-16 11:00:00,78.0,78.18,77.92,78.09,5987.0,78.0,78.18,77.92,78.09,5987.0
2021-09-16 11:30:00,78.07,78.16,78.0,78.04,5203.0,78.07,78.16,78.0,78.04,5203.0
2021-09-16 12:00:00,78.02,78.68,77.98,78.57,15588.0,78.02,78.68,77.98,78.57,15588.0
2021-09-16 12:30:00,78.62,78.78,78.62,78.75,6352.0,78.62,78.78,78.62,78.75,6352.0
2021-09-16 13:00:00,78.72,78.78,78.67,78.78,11540.0,78.72,78.78,78.67,78.78,11540.0
2021-09-16 13:30:00,78.77,78.77,78.45,78.48,17434.0,78.77,78.77,78.45,78.48,17434.0
2021-09-16 14:00:00,78.54,78.64,78.46,78.47,11414.0,78.54,78.64,78.46,78.47,11414.0
2021-09-16 14:30:00,78.53,78.54,78.31,78.52,41497.0,78.53,78.54,78.31,78.52,41497.0
2021-09-16 15:00:00,78.49,78.6,78.44,78.44,16303.0,78.49,78.6,78.44,78.44,16303.0
2021-09-16 15:30:00,78.4,78.47,78.22,78.37,91862.0,78.4,78.47,78.22,78.37,91862.0
2021-09-17 09:30:00,77.81,78.44,77.51,78.28,167723.0,77.81,78.44,77.51,78.28,167723.0
2021-09-17 10:00:00,78.32,78.81,78.26,78.65,23712.0,78.32,78.81,78.26,78.65,23712.0
2021-09-17 10:30:00,78.63,78.8,78.53,78.58,9397.0,78.63,78.8,78.53,78.58,9397.0
2021-09-17 11:00:00,78.58,78.6,78.22,78.34,10466.0,78.58,78.6,78.22,78.34,10466.0
2021-09-17 11:30:00,78.34,78.44,78.1,78.28,10977.0,78.34,78.44,78.1,78.28,10977.0
2021-09-17 12:00:00,78.26,78.26,77.87,77.95,13833.0,78.26,78.26,77.87,77.95,13833.0
2021-09-17 12:30:00,77.99,78.11,77.82,78.11,26910.0,77.99,78.11,77.82,78.11,26910.0
2021-09-17 13:00:00,78.1,78.1,77.61,77.79,6596.0,78.1,78.1,77.61,77.79,6596.0
2021-09-17 13:30:00,77.79,77.83,77.6,77.62,9812.0,77.79,77.83,77.6,77.62,9812.0
2021-09-17 14:00:00,77.66,77.73,77.58,77.65,10880.0,77.66,77.73,77.58,77.65,10880.0
2021-09-17 14:30:00,77.62,77.62,77.4,77.49,19726.0,77.62,77.62,77.4,77.49,19726.0
2021-09-17 15:00:00,77.5,77.61,77.42,77.46,15848.0,77.5,77.61,77.42,77.46,15848.0
2021-09-17 15:30:00,77.45,77.91,77.26,77.45,90527.0,77.45,77.91,77.26,77.45,90527.0
2021-09-20 09:30:00,77.17,77.17,76.13,76.33,19868.0,77.17,77.17,76.13,76.33,19868.0
2021-09-20 10:00:00,76.29,76.39,75.98,76.27,10030.0,76.29,76.39,75.98,76.27,10030.0
2021-09-20 10:30:00,76.32,76.32,75.99,76.06,9690.0,76.32,76.32,75.99,76.06,9690.0
2021-09-20 11:00:00,76.1,76.29,75.93,76.11,9317.0,76.1,76.29,75.93,76.11,9317.0
2021-09-20 11:30:00,76.1,76.1,75.72,75.93,7473.0,76.1,76.1,75.72,75.93,7473.0
2021-09-20 12:00:00,75.96,75.96,75.44,75.53,10368.0,75.96,75.96,75.44,75.53,10368.0
2021-09-20 12:30:00,75.54,75.65,75.3,75.3,6184.0,75.54,75.65,75.3,75.3,6184.0
2021-09-20 13:00:00,75.33,75.34,75.07,75.31,8836.0,75.33,75.34,75.07,75.31,8836.0
2021-09-20 13:30:00,75.27,75.5,75.27,75.47,9704.0,75.27,75.5,75.27,75.47,9704.0
2021-09-20 14:00:00,75.52,75.54,75.11,75.3,12871.0,75.52,75.54,75.11,75.3,12871.0
2021-09-20 14:30:00,75.25,75.34,75.14,75.31,15192.0,75.25,75.34,75.14,75.31,15192.0
2021-09-20 15:00:00,75.35,75.46,75.08,75.44,19457.0,75.35,75.46,75.08,75.44,19457.0
2021-09-20 15:30:00,75.43,76.07,75.36,75.96,79802.0,75.43,76.07,75.36,75.96,79802.0
2021-09-21 09:30:00,76.21,76.51,75.9,76.09,7441.0,76.21,76.51,75.9,76.09,7441.0
2021-09-21 10:00:00,76.24,76.55,76.08,76.19,7714.0,76.24,76.55,76.08,76.19,7714.0
2021-09-21 10:30:00,76.26,76.33,75.84,76.09,8724.0,76.26,76.33,75.84,76.09,8724.0
2021-09-21 11:00:00,76.04,76.35,76.02,76.21,8668.0,76.04,76.35,76.02,76.21,8668.0
2021-09-21 11:30:00,76.26,76.55,76.26,76.31,7508.0,76.26,76.55,76.26,76.31,7508.0
2021-09-21 12:00:00,76.33,76.47,76.17,76.17,7739.0,76.33,76.47,76.17,76.17,7739.0
2021-09-21 12:30:00,76.14,76.2,76.03,76.1,7524.0,76.14,76.2,76.03,76.1,7524.0
2021-09-21 13:00:00,76.1,76.13,75.89,75.89,8253.0,76.1,76.13,75.89,75.89,8253.0
2021-09-21 13:30:00,75.88,75.98,75.74,75.74,9860.0,75.88,75.98,75.74,75.74,9860.0
2021-09-21 14:00:00,75.87,75.92,75.71,75.71,8018.0,75.87,75.92,75.71,75.71,8018.0
2021-09-21 14:30:00,75.77,75.95,75.74,75.81,11338.0,75.77,75.95,75.74,75.81,11338.0
2021-09-21 15:00:00,75.87,75.98,75.82,75.97,11084.0,75.87,75.98,75.82,75.97,11084.0
2021-09-21 15:30:00,76.01,76.1,75.53,75.54,87783.0,76.01,76.1,75.53,75.54,87783.0
2021-09-22 09:30:00,76.13,76.46,75.7,76.06,68380.0,76.13,76.46,75.7,76.06,68380.0
2021-09-22 10:00:00,76.03,76.19,75.94,76.17,10619.0,76.03,76.19,75.94,76.17,10619.0
2021-09-22 10:30:00,76.18,76.45,76.0,76.22,33470.0,76.18,76.45,76.0,76.22,33470.0
2021-09-22 11:00:00,76.23,76.49,76.22,76.48,5107.0,76.23,76.49,76.22,76.48,5107.0
2021-09-22 11:30:00,76.52,76.64,76.4,76.62,17445.0,76.52,76.64,76.4,76.62,17445.0
2021-09-22 12:00:00,76.62,76.91,76.61,76.89,80621.0,76.62,76.91,76.61,76.89,80621.0
2021-09-22 12:30:00,76.91,76.94,76.7,76.77,12353.0,76.91,76.94,76.7,76.77,12353.0
2021-09-22 13:00:00,76.76,76.9,76.71,76.86,16501.0,76.76,76.9,76.71,76.86,16501.0
2021-09-22 13:30:00,76.88,76.89,76.74,76.8,15153.0,76.88,76.89,76.74,76.8,15153.0
2021-09-22 14:00:00,76.67,77.22,76.64,77.18,134539.0,76.67,77.22,76.64,77.18,134539.0
2021-09-22 14:30:00,77.14,77.21,76.5,76.56,32460.0,77.14,77.21,76.5,76.56,32460.0
2021-09-22 15:00:00,76.51,77.07,76.47,76.94,47729.0,76.51,77.07,76.47,76.94,47729.0
2021-09-22 15:30:00,76.91,77.13,76.75,76.87,85486.0,76.91,77.13,76.75,76.87,85486.0
2021-09-23 09:30:00,77.01,78.2,76.9,78.1,24548.0,77.01,78.2,76.9,78.1,24548.0
2021-09-23 10:00:00,78.15,78.48,78.11,78.39,13516.0,78.15,78.48,78.11,78.39,13516.0
2021-09-23 10:30:00,78.34,78.59,78.2,78.39,13115.0,78.34,78.59,78.2,78.39,13115.0
2021-09-23 11:00:00,78.37,78.5,78.23,78.23,13896.0,78.37,78.5,78.23,78.23,13896.0
2021-09-23 11:30:00,78.25,78.31,78.04,78.08,24196.0,78.25,78.31,78.04,78.08,24196.0
2021-09-23 12:00:00,78.09,78.29,78.06,78.23,56143.0,78.09,78.29,78.06,78.23,56143.0
2021-09-23 12:30:00,78.23,78.6,78.23,78.36,11629.0,78.23,78.6,78.23,78.36,11629.0
2021-09-23 13:00:00,78.35,78.39,78.25,78.3,8500.0,78.35,78.39,78.25,78.3,8500.0
2021-09-23 13:30:00,78.3,78.38,78.22,78.33,19375.0,78.3,78.38,78.22,78.33,19375.0
2021-09-23 14:00:00,78.34,78.45,78.3,78.34,11919.0,78.34,78.45,78.3,78.34,11919.0
2021-09-23 14:30:00,78.33,78.38,78.08,78.08,10816.0,78.33,78.38,78.08,78.08,10816.0
2021-09-23 15:00:00,78.1,78.13,77.59,77.92,30342.0,78.1,78.13,77.59,77.92,30342.0
2021-09-23 15:30:00,77.9,77.92,77.59,77.61,64263.0,77.9,77.92,77.59,77.61,64263.0
2021-09-24 09:30:00,77.29,78.07,77.27,77.52,13016.0,77.29,78.07,77.27,77.52,13016.0
2021-09-24 10:00:00,77.61,77.84,77.5,77.56,11075.0,77.61,77.84,77.5,77.56,11075.0
2021-09-24 10:30:00,77.44,77.6,77.33,77.6,11037.0,77.44,77.6,77.33,77.6,11037.0
2021-09-24 11:00:00,77.53,77.73,77.46,77.46,5444.0,77.53,77.73,77.46,77.46,5444.0
2021-09-24 11:30:00,77.48,77.82,77.48,77.81,7113.0,77.48,77.82,77.48,77.81,7113.0
2021-09-24 12:00:00,77.84,77.86,77.67,77.71,5546.0,77.84,77.86,77.67,77.71,5546.0
2021-09-24 12:30:00,77.71,77.99,77.68,77.91,14145.0,77.71,77.99,77.68,77.91,14145.0
2021-09-24 13:00:00,77.9,77.98,77.86,77.94,12999.0,77.9,77.98,77.86,77.94,12999.0
2021-09-24 13:30:00,77.94,78.13,77.92,78.08,12504.0,77.94,78.13,77.92,78.08,12504.0
2021-09-24 14:00:00,78.09,78.1,77.93,78.0,9966.0,78.09,78.1,77.93,78.0,9966.0
2021-09-24 14:30:00,78.01,78.14,77.94,78.12,12183.0,78.01,78.14,77.94,78.12,12183.0
2021-09-24 15:00:00,78.08,78.17,77.99,78.1,18297.0,78.08,78.17,77.99,78.1,18297.0
2021-09-24 15:30:00,78.14,78.29,77.96,78.13,109599.0,78.14,78.29,77.96,78.13,109599.0
2021-09-27 09:30:00,78.13,78.82,77.94,78.79,19679.0,78.13,78.82,77.94,78.79,19679.0
2021-09-27 10:00:00,78.75,79.27,78.74,79.1,22806.0,78.75,79.27,78.74,79.1,22806.0
2021-09-27 10:30:00,79.04,79.22,79.0,79.19,15979.0,79.04,79.22,79.0,79.19,15979.0
2021-09-27 11:00:00,79.16,79.24,78.97,79.16,18586.0,79.16,79.24,78.97,79.16,18586.0
2021-09-27 11:30:00,79.13,79.22,78.99,79.03,12107.0,79.13,79.22,78.99,79.03,12107.0
2021-09-27 12:00:00,79.0,79.08,78.96,79.0,13240.0,79.0,79.08,78.96,79.0,13240.0
2021-09-27 12:30:00,78.98,79.16,78.91,79.05,28907.0,78.98,79.16,78.91,79.05,28907.0
2021-09-27 13:00:00,79.01,79.07,78.9,78.9,11280.0,79.01,79.07,78.9,78.9,11280.0
2021-09-27 13:30:00,78.85,78.89,78.68,78.79,10158.0,78.85,78.89,78.68,78.79,10158.0
2021-09-27 14:00:00,78.75,78.78,78.69,78.77,13814.0,78.75,78.78,78.69,78.77,13814.0
2021-09-27 14:30:00,78.8,78.83,78.73,78.74,11141.0,78.8,78.83,78.73,78.74,11141.0
2021-09-27 15:00:00,78.73,78.93,78.72,78.83,14583.0,78.73,78.93,78.72,78.83,14583.0
2021-09-27 15:30:00,78.81,78.85,78.65,78.7,55868.0,78.81,78.85,78.65,78.7,55868.0
2021-09-28 09:30:00,78.42,79.34,78.16,78.8,83053.0,78.42,79.34,78.16,78.8,83053.0
2021-09-28 10:00:00,78.78,78.78,77.97,78.42,42892.0,78.78,78.78,77.97,78.42,42892.0
2021-09-28 10:30:00,78.47,78.52,78.19,78.34,36486.0,78.47,78.52,78.19,78.34,36486.0
2021-09-28 11:00:00,78.39,78.42,77.94,78.2,30786.0,78.39,78.42,77.94,78.2,30786.0
2021-09-28 11:30:00,78.22,78.41,77.79,77.87,40076.0,78.22,78.41,77.79,77.87,40076.0
2021-09-28 12:00:00,77.77,77.88,77.68,77.79,19838.0,77.77,77.88,77.68,77.79,19838.0
2021-09-28 12:30:00,77.79,78.19,77.76,77.89,33145.0,77.79,78.19,77.76,77.89,33145.0
2021-09-28 13:00:00,77.95,78.06,77.77,78.0,22316.0,77.95,78.06,77.77,78.0,22316.0
2021-09-28 13:30:00,78.01,78.02,77.66,77.66,17057.0,78.01,78.02,77.66,77.66,17057.0
2021-09-28 14:00:00,77.64,77.93,77.54,77.88,24125.0,77.64,77.93,77.54,77.88,24125.0
2021-09-28 14:30:00,77.87,78.23,77.78,78.18,24265.0,77.87,78.23,77.78,78.18,24265.0
2021-09-28 15:00:00,78.18,78.57,78.13,78.35,41909.0,78.18,78.57,78.13,78.35,41909.0
2021-09-28 15:30:00,78.29,78.48,77.94,78.15,87477.0,78.29,78.48,77.94,78.15,87477.0
2021-09-29 09:30:00,78.29,78.83,78.03,78.4,16655.0,78.29,78.83,78.03,78.4,16655.0
2021-09-29 10:00:00,78.39,78.43,77.99,78.32,51106.0,78.39,78.43,77.99,78.32,51106.0
2021-09-29 10:30:00,78.26,78.69,78.26,78.69,11451.0,78.26,78.69,78.26,78.69,11451.0
2021-09-29 11:00:00,78.74,78.98,78.58,78.84,11260.0,78.74,78.98,78.58,78.84,11260.0
2021-09-29 11:30:00,78.87,79.08,78.87,78.99,6159.0,78.87,79.08,78.87,78.99,6159.0
2021-09-29 12:00:00,79.0,79.0,78.86,78.93,10111.0,79.0,79.0,78.86,78.93,10111.0
2021-09-29 12:30:00,78.93,78.97,78.64,78.64,7810.0,78.93,78.97,78.64,78.64,7810.0
2021-09-29 13:00:00,78.64,78.66,78.54,78.64,8508.0,78.64,78.66,78.54,78.64,8508.0
2021-09-29 13:30:00,78.6,78.6,78.43,78.57,14112.0,78.6,78.6,78.43,78.57,14112.0
2021-09-29 14:00:00,78.54,78.79,78.54,78.7,7878.0,78.54,78.79,78.54,78.7,7878.0
2021-09-29 14:30:00,78.71,78.8,78.61,78.64,10570.0,78.71,78.8,78.61,78.64,10570.0
2021-09-29 15:00:00,78.62,78.73,78.55,78.67,19223.0,78.62,78.73,78.55,78.67,19223.0
2021-09-29 15:30:00,78.66,78.68,78.22,78.27,74360.0,78.66,78.68,78.22,78.27,74360.0
2021-09-30 09:30:00,78.47,78.73,77.99,78.48,21071.0,78.47,78.73,77.99,78.48,21071.0
2021-09-30 10:00:00,78.38,78.47,77.96,78.19,65582.0,78.38,78.47,77.96,78.19,65582.0
2021-09-30 10:30:00,78.16,78.45,77.85,78.05,34176.0,78.16,78.45,77.85,78.05,34176.0
2021-09-30 11:00:00,78.04,78.11,77.79,77.84,17011.0,78.04,78.11,77.79,77.84,17011.0
2021-09-30 11:30:00,77.84,77.85,77.36,77.47,22892.0,77.84,77.85,77.36,77.47,22892.0
2021-09-30 12:00:00,77.5,77.54,76.95,77.0,14039.0,77.5,77.54,76.95,77.0,14039.0
2021-09-30 12:30:00,76.92,77.15,76.91,77.08,15022.0,76.92,77.15,76.91,77.08,15022.0
2021-09-30 13:00:00,77.06,77.31,77.03,77.09,39874.0,77.06,77.31,77.03,77.09,39874.0
2021-09-30 13:30:00,77.08,77.13,76.86,76.91,32185.0,77.08,77.13,76.86,76.91,32185.0
2021-09-30 14:00:00,76.95,77.06,76.77,76.87,59907.0,76.95,77.06,76.77,76.87,59907.0
2021-09-30 14:30:00,76.89,77.22,76.89,76.92,23792.0,76.89,77.22,76.89,76.92,23792.0
2021-09-30 15:00:00,76.93,77.0,76.79,76.8,43603.0,76.93,77.0,76.79,76.8,43603.0
2021-09-30 15:30:00,76.81,76.95,75.83,76.15,135422.0,76.81,76.95,75.83,76.15,135422.0
2021-10-01 09:30:00,76.87,77.65,76.78,76.91,79975.0,76.87,77.65,76.78,76.91,79975.0
2021-10-01 10:00:00,76.92,77.5,76.91,77.33,43878.0,76.92,77.5,76.91,77.33,43878.0
2021-10-01 10:30:00,77.31,77.39,76.9,77.13,24204.0,77.31,77.39,76.9,77.13,24204.0
2021-10-01 11:00:00,77.13,77.42,77.0,77.33,20360.0,77.13,77.42,77.0,77.33,20360.0
2021-10-01 11:30:00,77.34,77.87,77.32,77.87,49059.0,77.34,77.87,77.32,77.87,49059.0
2021-10-01 12:00:00,77.83,77.94,77.74,77.91,8588.0,77.83,77.94,77.74,77.91,8588.0
2021-10-01 12:30:00,77.94,78.19,77.94,78.05,16264.0,77.94,78.19,77.94,78.05,16264.0
2021-10-01 13:00:00,78.07,78.19,77.94,78.12,22735.0,78.07,78.19,77.94,78.12,22735.0
2021-10-01 13:30:00,78.13,78.53,78.13,78.47,18888.0,78.13,78.53,78.13,78.47,18888.0
2021-10-01 14:00:00,78.47,78.81,78.47,78.77,29150.0,78.47,78.81,78.47,78.77,29150.0
2021-10-01 14:30:00,78.79,78.83,78.5,78.54,20523.0,78.79,78.83,78.5,78.54,20523.0
2021-10-01 15:00:00,78.54,78.82,78.54,78.69,30930.0,78.54,78.82,78.54,78.69,30930.0
2021-10-01 15:30:00,78.69,78.72,78.44,78.57,115786.0,78.69,78.72,78.44,78.57,115786.0
2021-10-04 09:30:00,78.69,79.64,78.66,78.85,26098.0,78.69,79.64,78.66,78.85,26098.0
2021-10-04 10:00:00,78.87,79.07,78.32,78.35,29531.0,78.87,79.07,78.32,78.35,29531.0
2021-10-04 10:30:00,78.31,78.32,77.85,77.96,26876.0,78.31,78.32,77.85,77.96,26876.0
2021-10-04 11:00:00,77.96,78.11,77.73,78.02,45751.0,77.96,78.11,77.73,78.02,45751.0
2021-10-04 11:30:00,78.01,78.01,77.37,77.63,16386.0,78.01,78.01,77.37,77.63,16386.0
2021-10-04 12:00:00,77.56,77.78,77.52,77.7,9053.0,77.56,77.78,77.52,77.7,9053.0
2021-10-04 12:30:00,77.69,77.88,77.69,77.85,7457.0,77.69,77.88,77.69,77.85,7457.0
2021-10-04 13:00:00,77.85,77.89,77.67,77.76,8116.0,77.85,77.89,77.67,77.76,8116.0
2021-10-04 13:30:00,77.84,77.95,77.75,77.84,5515.0,77.84,77.95,77.75,77.84,5515.0
2021-10-04 14:00:00,77.96,77.99,77.77,77.87,9208.0,77.96,77.99,77.77,77.87,9208.0
2021-10-04 14:30:00,77.89,78.01,77.79,77.93,11224.0,77.89,78.01,77.79,77.93,11224.0
2021-10-04 15:00:00,77.94,78.01,77.75,77.81,21804.0,77.94,78.01,77.75,77.81,21804.0
2021-10-04 15:30:00,77.83,78.3,77.83,78.1,70974.0,77.83,78.3,77.83,78.1,70974.0
2021-10-05 09:30:00,78.25,78.62,77.86,78.38,30785.0,78.25,78.62,77.86,78.38,30785.0
2021-10-05 10:00:00,78.43,79.65,78.43,79.58,17498.0,78.43,79.65,78.43,79.58,17498.0
2021-10-05 10:30:00,79.56,79.86,79.51,79.61,29623.0,79.56,79.86,79.51,79.61,29623.0
2021-10-05 11:00:00,79.58,79.91,79.58,79.72,22384.0,79.58,79.91,79.58,79.72,22384.0
2021-10-05 11:30:00,79.67,79.71,79.33,79.35,14002.0,79.67,79.71,79.33,79.35,14002.0
2021-10-05 12:00:00,79.37,79.47,78.57,78.66,44648.0,79.37,79.47,78.57,78.66,44648.0
2021-10-05 12:30:00,78.56,78.61,78.17,78.42,50225.0,78.56,78.61,78.17,78.42,50225.0
2021-10-05 13:00:00,78.42,78.58,78.3,78.46,14402.0,78.42,78.58,78.3,78.46,14402.0
2021-10-05 13:30:00,78.49,78.73,78.48,78.57,13336.0,78.49,78.73,78.48,78.57,13336.0
2021-10-05 14:00:00,78.57,78.82,78.52,78.75,21345.0,78.57,78.82,78.52,78.75,21345.0
2021-10-05 14:30:00,78.81,78.86,78.5,78.63,80982.0,78.81,78.86,78.5,78.63,80982.0
2021-10-05 15:00:00,78.62,78.74,78.59,78.66,18461.0,78.62,78.74,78.59,78.66,18461.0
2021-10-05 15:30:00,78.63,78.74,78.47,78.6,94675.0,78.63,78.74,78.47,78.6,94675.0
2021-10-06 09:30:00,78.06,78.22,77.28,77.39,18319.0,78.06,78.22,77.28,77.39,18319.0
2021-10-06 10:00:00,77.32,77.34,76.45,76.77,20606.0,77.32,77.34,76.45,76.77,20606.0
2021-10-06 10:30:00,76.78,77.12,76.78,77.05,31023.0,76.78,77.12,76.78,77.05,31023.0
2021-10-06 11:00:00,77.02,77.19,76.6,76.71,34252.0,77.02,77.19,76.6,76.71,34252.0
2021-10-06 11:30:00,76.66,76.76,76.52,76.76,63634.0,76.66,76.76,76.52,76.76,63634.0
2021-10-06 12:00:00,76.72,76.78,76.49,76.52,15231.0,76.72,76.78,76.49,76.52,15231.0
2021-10-06 12:30:00,76.48,76.77,76.46,76.71,13839.0,76.48,76.77,76.46,76.71,13839.0
2021-10-06 13:00:00,76.72,77.05,76.56,77.03,13746.0,76.72,77.05,76.56,77.03,13746.0
2021-10-06 13:30:00,77.03,77.48,77.03,77.42,11776.0,77.03,77.48,77.03,77.42,11776.0
2021-10-06 14:00:00,77.45,77.89,77.39,77.7,19885.0,77.45,77.89,77.39,77.7,19885.0
2021-10-06 14:30:00,77.69,77.97,77.62,77.72,34780.0,77.69,77.97,77.62,77.72,34780.0
2021-10-06 15:00:00,77.73,78.05,77.73,78.05,28251.0,77.73,78.05,77.73,78.05,28251.0
2021-10-06 15:30:00,78.04,78.26,77.82,78.21,87880.0,78.04,78.26,77.82,78.21,87880.0
2021-10-07 09:30:00,78.69,79.66,78.45,79.66,35646.0,78.69,79.66,78.45,79.66,35646.0
2021-10-07 10:00:00,79.65,80.41,79.63,80.41,8799.0,79.65,80.41,79.63,80.41,8799.0
2021-10-07 10:30:00,80.41,80.63,80.1,80.24,30268.0,80.41,80.63,80.1,80.24,30268.0
2021-10-07 11:00:00,80.28,80.32,79.98,80.08,13611.0,80.28,80.32,79.98,80.08,13611.0
2021-10-07 11:30:00,80.05,80.12,79.84,79.86,17481.0,80.05,80.12,79.84,79.86,17481.0
2021-10-07 12:00:00,79.88,79.99,79.81,79.88,13007.0,79.88,79.99,79.81,79.88,13007.0
2021-10-07 12:30:00,79.87,79.93,79.75,79.82,7967.0,79.87,79.93,79.75,79.82,7967.0
2021-10-07 13:00:00,79.83,80.06,79.75,80.06,10820.0,79.83,80.06,79.75,80.06,10820.0
2021-10-07 13:30:00,80.05,80.15,80.02,80.02,6052.0,80.05,80.15,80.02,80.02,6052.0
2021-10-07 14:00:00,80.02,80.13,79.87,79.87,22330.0,80.02,80.13,79.87,79.87,22330.0
2021-10-07 14:30:00,79.87,79.87,79.63,79.63,12736.0,79.87,79.87,79.63,79.63,12736.0
2021-10-07 15:00:00,79.63,79.92,79.62,79.72,15626.0,79.63,79.92,79.62,79.72,15626.0
2021-10-07 15:30:00,79.73,79.87,79.54,79.71,72913.0,79.73,79.87,79.54,79.71,72913.0
2021-10-08 09:30:00,79.88,80.18,79.48,79.87,29854.0,79.88,80.18,79.48,79.87,29854.0
2021-10-08 10:00:00,79.97,80.3,79.97,80.06,11112.0,79.97,80.3,79.97,80.06,11112.0
2021-10-08 10:30:00,80.02,80.37,80.02,80.28,7834.0,80.02,80.37,80.02,80.28,7834.0
2021-10-08 11:00:00,80.31,80.36,80.13,80.2,12726.0,80.31,80.36,80.13,80.2,12726.0
2021-10-08 11:30:00,80.2,80.35,80.07,80.29,8709.0,80.2,80.35,80.07,80.29,8709.0
2021-10-08 12:00:00,80.32,80.37,80.13,80.13,8687.0,80.32,80.37,80.13,80.13,8687.0
2021-10-08 12:30:00,80.15,80.28,80.06,80.06,12261.0,80.15,80.28,80.06,80.06,12261.0
2021-10-08 13:00:00,80.05,80.12,80.0,80.11,8320.0,80.05,80.12,80.0,80.11,8320.0
2021-10-08 13:30:00,80.09,80.18,80.08,80.17,6352.0,80.09,80.18,80.08,80.17,6352.0
2021-10-08 14:00:00,80.16,80.32,80.16,80.29,10120.0,80.16,80.32,80.16,80.29,10120.0
2021-10-08 14:30:00,80.26,80.33,80.11,80.14,10108.0,80.26,80.33,80.11,80.14,10108.0
2021-10-08 15:00:00,80.16,80.16,80.04,80.04,18461.0,80.16,80.16,80.04,80.04,18461.0
2021-10-08 15:30:00,80.04,80.13,79.78,79.85,76611.0,80.04,80.13,79.78,79.85,76611.0
2021-10-11 09:30:00,80.14,80.35,79.93,80.09,30871.0,80.14,80.35,79.93,80.09,30871.0
2021-10-11 10:00:00,80.14,80.2,79.95,80.17,24179.0,80.14,80.2,79.95,80.17,24179.0
2021-10-11 10:30:00,80.17,80.5,80.02,80.17,60290.0,80.17,80.5,80.02,80.17,60290.0
2021-10-11 11:00:00,80.16,80.16,79.87,79.93,32521.0,80.16,80.16,79.87,79.93,32521.0
2021-10-11 11:30:00,79.92,80.08,79.83,79.86,35466.0,79.92,80.08,79.83,79.86,35466.0
2021-10-11 12:00:00,79.85,79.88,79.74,79.87,12638.0,79.85,79.88,79.74,79.87,12638.0
2021-10-11 12:30:00,79.85,80.18,79.84,80.04,35408.0,79.85,80.18,79.84,80.04,35408.0
2021-10-11 13:00:00,80.02,80.1,79.52,79.58,24666.0,80.02,80.1,79.52,79.58,24666.0
2021-10-11 13:30:00,79.58,79.85,79.53,79.85,33699.0,79.58,79.85,79.53,79.85,33699.0
2021-10-11 14:00:00,79.83,80.02,79.73,79.8,11691.0,79.83,80.02,79.73,79.8,11691.0
2021-10-11 14:30:00,79.8,80.01,79.79,79.93,17913.0,79.8,80.01,79.79,79.93,17913.0
2021-10-11 15:00:00,79.88,79.93,79.57,79.57,28039.0,79.88,79.93,79.57,79.57,28039.0
2021-10-11 15:30:00,79.52,79.59,79.29,79.32,53982.0,79.52,79.59,79.29,79.32,53982.0
2021-10-12 09:30:00,79.36,79.93,79.0,79.24,18576.0,79.36,79.93,79.0,79.24,18576.0
2021-10-12 10:00:00,79.1,79.26,78.99,79.19,13566.0,79.1,79.26,78.99,79.19,13566.0
2021-10-12 10:30:00,79.19,79.48,79.18,79.22,47350.0,79.19,79.48,79.18,79.22,47350.0
2021-10-12 11:00:00,79.27,79.52,78.98,79.05,34667.0,79.27,79.52,78.98,79.05,34667.0
2021-10-12 11:30:00,79.02,79.08,78.86,79.08,9685.0,79.02,79.08,78.86,79.08,9685.0
2021-10-12 12:00:00,79.03,79.33,79.03,79.09,17698.0,79.03,79.33,79.03,79.09,17698.0
2021-10-12 12:30:00,79.12,79.14,78.7,78.76,7542.0,79.12,79.14,78.7,78.76,7542.0
2021-10-12 13:00:00,78.75,78.84,78.64,78.84,6282.0,78.75,78.84,78.64,78.84,6282.0
2021-10-12 13:30:00,78.82,78.96,78.75,78.78,11243.0,78.82,78.96,78.75,78.78,11243.0
2021-10-12 14:00:00,78.74,78.99,78.68,78.88,15370.0,78.74,78.99,78.68,78.88,15370.0
2021-10-12 14:30:00,78.91,78.98,78.75,78.81,18652.0,78.91,78.98,78.75,78.81,18652.0
2021-10-12 15:00:00,78.78,78.81,78.53,78.59,16857.0,78.78,78.81,78.53,78.59,16857.0
2021-10-12 15:30:00,78.6,78.68,78.25,78.52,92073.0,78.6,78.68,78.25,78.52,92073.0
2021-10-13 09:30:00,78.26,78.78,77.04,77.04,28439.0,78.26,78.78,77.04,77.04,28439.0
2021-10-13 10:00:00,76.98,76.98,76.59,76.86,38041.0,76.98,76.98,76.59,76.86,38041.0
2021-10-13 10:30:00,76.82,77.45,76.82,77.45,13634.0,76.82,77.45,76.82,77.45,13634.0
2021-10-13 11:00:00,77.44,77.7,77.41,77.62,13643.0,77.44,77.7,77.41,77.62,13643.0
2021-10-13 11:30:00,77.62,77.92,77.54,77.78,12211.0,77.62,77.92,77.54,77.78,12211.0
2021-10-13 12:00:00,77.81,78.04,77.8,78.02,8467.0,77.81,78.04,77.8,78.02,8467.0
2021-10-13 12:30:00,78.01,78.01,77.63,77.71,24708.0,78.01,78.01,77.63,77.71,24708.0
2021-10-13 13:00:00,77.66,77.75,77.61,77.66,20004.0,77.66,77.75,77.61,77.66,20004.0
2021-10-13 13:30:00,77.69,77.75,77.61,77.67,19013.0,77.69,77.75,77.61,77.67,19013.0
2021-10-13 14:00:00,77.7,77.89,77.64,77.84,25710.0,77.7,77.89,77.64,77.84,25710.0
2021-10-13 14:30:00,77.81,77.82,77.58,77.68,15768.0,77.81,77.82,77.58,77.68,15768.0
2021-10-13 15:00:00,77.66,77.95,77.65,77.84,22898.0,77.66,77.95,77.65,77.84,22898.0
2021-10-13 15:30:00,77.82,77.88,77.68,77.73,84357.0,77.82,77.88,77.68,77.73,84357.0
2021-10-14 09:30:00,78.61,79.02,77.84,77.99,46483.0,78.61,79.02,77.84,77.99,46483.0
2021-10-14 10:00:00,78.06,78.79,78.06,78.33,42748.0,78.06,78.79,78.06,78.33,42748.0
2021-10-14 10:30:00,78.37,78.37,77.93,78.33,18415.0,78.37,78.37,77.93,78.33,18415.0
2021-10-14 11:00:00,78.3,78.3,77.93,77.97,18378.0,78.3,78.3,77.93,77.97,18378.0
2021-10-14 11:30:00,77.97,78.15,77.93,78.14,11514.0,77.97,78.15,77.93,78.14,11514.0
2021-10-14 12:00:00,78.15,78.19,78.03,78.13,10863.0,78.15,78.19,78.03,78.13,10863.0
2021-10-14 12:30:00,78.15,78.32,78.1,78.32,12167.0,78.15,78.32,78.1,78.32,12167.0
2021-10-14 13:00:00,78.35,78.53,78.34,78.51,14721.0,78.35,78.53,78.34,78.51,14721.0
2021-10-14 13:30:00,78.54,78.68,78.54,78.61,11490.0,78.54,78.68,78.54,78.61,11490.0
2021-10-14 14:00:00,78.6,78.91,78.6,78.84,38877.0,78.6,78.91,78.6,78.84,38877.0
2021-10-14 14:30:00,78.83,78.84,78.62,78.66,15648.0,78.83,78.84,78.62,78.66,15648.0
2021-10-14 15:00:00,78.68,78.76,78.48,78.6,14269.0,78.68,78.76,78.48,78.6,14269.0
2021-10-14 15:30:00,78.62,78.63,78.45,78.57,59757.0,78.62,78.63,78.45,78.57,59757.0
2021-10-15 09:30:00,79.07,79.22,78.97,79.19,29152.0,79.07,79.22,78.97,79.19,29152.0
2021-10-15 10:00:00,79.16,79.46,78.98,78.99,15220.0,79.16,79.46,78.98,78.99,15220.0
2021-10-15 10:30:00,78.98,79.23,78.96,79.03,21309.0,78.98,79.23,78.96,79.03,21309.0
2021-10-15 11:00:00,79.01,79.14,78.93,79.01,28006.0,79.01,79.14,78.93,79.01,28006.0
2021-10-15 11:30:00,78.97,78.97,78.64,78.71,12120.0,78.97,78.97,78.64,78.71,12120.0
2021-10-15 12:00:00,78.73,78.75,78.51,78.61,13728.0,78.73,78.75,78.51,78.61,13728.0
2021-10-15 12:30:00,78.64,78.68,78.49,78.49,7490.0,78.64,78.68,78.49,78.49,7490.0
2021-10-15 13:00:00,78.44,78.5,78.33,78.37,10537.0,78.44,78.5,78.33,78.37,10537.0
2021-10-15 13:30:00,78.34,78.39,78.14,78.17,14272.0,78.34,78.39,78.14,78.17,14272.0
2021-10-15 14:00:00,78.19,78.26,78.1,78.22,13990.0,78.19,78.26,78.1,78.22,13990.0
2021-10-15 14:30:00,78.24,78.32,78.19,78.28,14957.0,78.24,78.32,78.19,78.28,14957.0
2021-10-15 15:00:00,78.32,78.32,77.75,77.75,22161.0,78.32,78.32,77.75,77.75,22161.0
2021-10-15 15:30:00,77.75,77.81,77.36,77.44,127719.0,77.75,77.81,77.36,77.44,127719.0
2021-10-18 09:30:00,76.93,77.1,75.66,76.05,54352.0,76.93,77.1,75.66,76.05,54352.0
2021-10-18 10:00:00,75.98,76.43,75.97,76.23,21174.0,75.98,76.43,75.97,76.23,21174.0
2021-10-18 10:30:00,76.27,76.76,76.12,76.56,45246.0,76.27,76.76,76.12,76.56,45246.0
2021-10-18 11:00:00,76.57,76.85,76.57,76.76,9765.0,76.57,76.85,76.57,76.76,9765.0
2021-10-18 11:30:00,76.76,76.93,76.72,76.92,6930.0,76.76,76.93,76.72,76.92,6930.0
2021-10-18 12:00:00,76.88,77.09,76.88,76.98,11415.0,76.88,77.09,76.88,76.98,11415.0
2021-10-18 12:30:00,76.94,76.99,76.83,76.86,8066.0,76.94,76.99,76.83,76.86,8066.0
2021-10-18 13:00:00,76.85,76.97,76.71,76.74,9497.0,76.85,76.97,76.71,76.74,9497.0
2021-10-18 13:30:00,76.73,76.77,76.61,76.66,11208.0,76.73,76.77,76.61,76.66,11208.0
2021-10-18 14:00:00,76.64,76.67,76.4,76.47,12133.0,76.64,76.67,76.4,76.47,12133.0
2021-10-18 14:30:00,76.49,76.64,76.46,76.55,15565.0,76.49,76.64,76.46,76.55,15565.0
2021-10-18 15:00:00,76.54,76.57,76.32,76.45,31786.0,76.54,76.57,76.32,76.45,31786.0
2021-10-18 15:30:00,76.42,76.66,76.27,76.56,109777.0,76.42,76.66,76.27,76.56,109777.0
2021-10-19 09:30:00,76.8,77.03,76.69,76.93,38716.0,76.8,77.03,76.69,76.93,38716.0
2021-10-19 10:00:00,77.01,77.08,76.82,77.05,28710.0,77.01,77.08,76.82,77.05,28710.0
2021-10-19 10:30:00,77.09,77.12,76.66,76.66,9954.0,77.09,77.12,76.66,76.66,9954.0
2021-10-19 11:00:00,76.67,76.96,76.67,76.87,13947.0,76.67,76.96,76.67,76.87,13947.0
2021-10-19 11:30:00,76.85,76.85,76.54,76.59,9831.0,76.85,76.85,76.54,76.59,9831.0
2021-10-19 12:00:00,76.63,76.94,76.61,76.94,7620.0,76.63,76.94,76.61,76.94,7620.0
2021-10-19 12:30:00,76.92,76.94,76.82,76.84,7525.0,76.92,76.94,76.82,76.84,7525.0
2021-10-19 13:00:00,76.85,76.86,76.78,76.79,7288.0,76.85,76.86,76.78,76.79,7288.0
2021-10-19 13:30:00,76.85,76.85,76.72,76.75,5736.0,76.85,76.85,76.72,76.75,5736.0
2021-10-19 14:00:00,76.77,77.01,76.77,76.98,12597.0,76.77,77.01,76.77,76.98,12597.0
2021-10-19 14:30:00,76.98,76.98,76.69,76.82,41935.0,76.98,76.98,76.69,76.82,41935.0
2021-10-19 15:00:00,76.84,77.17,76.83,77.17,24929.0,76.84,77.17,76.83,77.17,24929.0
2021-10-19 15:30:00,77.15,77.22,76.79,76.96,137936.0,77.15,77.22,76.79,76.96,137936.0
2021-10-20 09:30:00,77.34,77.9,77.1,77.82,33040.0,77.34,77.9,77.1,77.82,33040.0
2021-10-20 10:00:00,77.84,77.91,77.47,77.66,29299.0,77.84,77.91,77.47,77.66,29299.0
2021-10-20 10:30:00,77.69,77.76,77.46,77.54,19723.0,77.69,77.76,77.46,77.54,19723.0
2021-10-20 11:00:00,77.56,77.7,77.47,77.59,21144.0,77.56,77.7,77.47,77.59,21144.0
2021-10-20 11:30:00,77.57,77.83,77.56,77.83,18639.0,77.57,77.83,77.56,77.83,18639.0
2021-10-20 12:00:00,77.78,78.21,77.76,77.83,27861.0,77.78,78.21,77.76,77.83,27861.0
2021-10-20 12:30:00,77.86,78.23,77.8,78.23,8048.0,77.86,78.23,77.8,78.23,8048.0
2021-10-20 13:00:00,78.21,78.28,77.87,78.07,24747.0,78.21,78.28,77.87,78.07,24747.0
2021-10-20 13:30:00,78.07,78.07,77.84,77.84,8164.0,78.07,78.07,77.84,77.84,8164.0
2021-10-20 14:00:00,77.88,78.06,77.85,77.97,21570.0,77.88,78.06,77.85,77.97,21570.0
2021-10-20 14:30:00,77.98,78.39,77.91,78.36,43578.0,77.98,78.39,77.91,78.36,43578.0
2021-10-20 15:00:00,78.37,78.46,78.29,78.4,13356.0,78.37,78.46,78.29,78.4,13356.0
2021-10-20 15:30:00,78.39,78.48,78.23,78.48,72760.0,78.39,78.48,78.23,78.48,72760.0
2021-10-21 09:30:00,78.73,79.4,78.73,78.84,19215.0,78.73,79.4,78.73,78.84,19215.0
2021-10-21 10:00:00,78.94,78.94,78.66,78.79,6514.0,78.94,78.94,78.66,78.79,6514.0
2021-10-21 10:30:00,78.84,78.94,78.56,78.56,3719.0,78.84,78.94,78.56,78.56,3719.0
2021-10-21 11:00:00,78.55,78.62,78.18,78.2,7983.0,78.55,78.62,78.18,78.2,7983.0
2021-10-21 11:30:00,78.26,78.32,78.15,78.19,16491.0,78.26,78.32,78.15,78.19,16491.0
2021-10-21 12:00:00,78.25,78.55,78.21,78.55,33022.0,78.25,78.55,78.21,78.55,33022.0
2021-10-21 12:30:00,78.55,78.85,78.54,78.83,9684.0,78.55,78.85,78.54,78.83,9684.0
2021-10-21 13:00:00,78.86,79.08,78.86,79.08,9469.0,78.86,79.08,78.86,79.08,9469.0
2021-10-21 13:30:00,79.07,79.2,79.07,79.12,9927.0,79.07,79.2,79.07,79.12,9927.0
2021-10-21 14:00:00,79.14,79.19,79.0,79.0,11175.0,79.14,79.19,79.0,79.0,11175.0
2021-10-21 14:30:00,78.99,79.05,78.88,78.95,7885.0,78.99,79.05,78.88,78.95,7885.0
2021-10-21 15:00:00,78.96,79.06,78.75,78.75,13138.0,78.96,79.06,78.75,78.75,13138.0
2021-10-21 15:30:00,78.77,79.04,78.71,78.99,48823.0,78.77,79.04,78.71,78.99,48823.0
2021-10-22 09:30:00,79.1,79.36,78.21,79.29,10191.0,79.1,79.36,78.21,79.29,10191.0
2021-10-22 10:00:00,79.32,79.46,79.21,79.32,18768.0,79.32,79.46,79.21,79.32,18768.0
2021-10-22 10:30:00,79.27,79.36,79.26,79.32,7418.0,79.27,79.36,79.26,79.32,7418.0
2021-10-22 11:00:00,79.31,79.76,79.3,79.59,9162.0,79.31,79.76,79.3,79.59,9162.0
2021-10-22 11:30:00,79.54,79.54,79.13,79.23,5902.0,79.54,79.54,79.13,79.23,5902.0
2021-10-22 12:00:00,79.21,79.46,79.17,79.3,5005.0,79.21,79.46,79.17,79.3,5005.0
2021-10-22 12:30:00,79.27,79.46,79.26,79.35,7340.0,79.27,79.46,79.26,79.35,7340.0
2021-10-22 13:00:00,79.38,79.46,79.23,79.44,6518.0,79.38,79.46,79.23,79.44,6518.0
2021-10-22 13:30:00,79.44,79.68,79.41,79.52,10229.0,79.44,79.68,79.41,79.52,10229.0
2021-10-22 14:00:00,79.45,79.6,79.45,79.55,14882.0,79.45,79.6,79.45,79.55,14882.0
2021-10-22 14:30:00,79.58,79.76,79.58,79.64,10758.0,79.58,79.76,79.58,79.64,10758.0
2021-10-22 15:00:00,79.62,79.63,79.5,79.57,14089.0,79.62,79.63,79.5,79.57,14089.0
2021-10-22 15:30:00,79.58,79.92,79.57,79.9,48882.0,79.58,79.92,79.57,79.9,48882.0
2021-10-25 09:30:00,78.73,78.85,77.41,78.04,108730.0,78.73,78.85,77.41,78.04,108730.0
2021-10-25 10:00:00,78.04,78.15,77.53,77.82,63999.0,78.04,78.15,77.53,77.82,63999.0
2021-10-25 10:30:00,77.82,77.82,77.46,77.79,45574.0,77.82,77.82,77.46,77.79,45574.0
2021-10-25 11:00:00,77.82,77.92,77.45,77.74,60217.0,77.82,77.92,77.45,77.74,60217.0
2021-10-25 11:30:00,77.72,77.93,77.58,77.78,53282.0,77.72,77.93,77.58,77.78,53282.0
2021-10-25 12:00:00,77.81,78.0,77.74,77.74,19946.0,77.81,78.0,77.74,77.74,19946.0
2021-10-25 12:30:00,77.71,77.71,77.14,77.19,23005.0,77.71,77.71,77.14,77.19,23005.0
2021-10-25 13:00:00,77.21,77.28,76.87,77.2,43061.0,77.21,77.28,76.87,77.2,43061.0
2021-10-25 13:30:00,77.2,77.38,77.12,77.2,40048.0,77.2,77.38,77.12,77.2,40048.0
2021-10-25 14:00:00,77.17,77.18,76.57,76.95,63154.0,77.17,77.18,76.57,76.95,63154.0
2021-10-25 14:30:00,76.98,77.03,76.45,76.47,70169.0,76.98,77.03,76.45,76.47,70169.0
2021-10-25 15:00:00,76.47,76.48,76.1,76.32,76994.0,76.47,76.48,76.1,76.32,76994.0
2021-10-25 15:30:00,76.31,76.54,76.09,76.18,216647.0,76.31,76.54,76.09,76.18,216647.0
2021-10-26 09:30:00,76.26,76.73,75.03,75.23,81145.0,76.26,76.73,75.03,75.23,81145.0
2021-10-26 10:00:00,75.25,75.58,75.04,75.39,42582.0,75.25,75.58,75.04,75.39,42582.0
2021-10-26 10:30:00,75.36,75.53,75.25,75.44,34304.0,75.36,75.53,75.25,75.44,34304.0
2021-10-26 11:00:00,75.44,75.76,75.35,75.39,38421.0,75.44,75.76,75.35,75.39,38421.0
2021-10-26 11:30:00,75.39,75.7,75.38,75.56,24546.0,75.39,75.7,75.38,75.56,24546.0
2021-10-26 12:00:00,75.54,75.61,75.34,75.51,26620.0,75.54,75.61,75.34,75.51,26620.0
2021-10-26 12:30:00,75.52,75.66,75.35,75.66,27733.0,75.52,75.66,75.35,75.66,27733.0
2021-10-26 13:00:00,75.63,75.7,75.37,75.51,23944.0,75.63,75.7,75.37,75.51,23944.0
2021-10-26 13:30:00,75.49,75.51,75.24,75.28,23616.0,75.49,75.51,75.24,75.28,23616.0
2021-10-26 14:00:00,75.26,75.42,75.18,75.35,27422.0,75.26,75.42,75.18,75.35,27422.0
2021-10-26 14:30:00,75.39,75.42,75.18,75.28,33260.0,75.39,75.42,75.18,75.28,33260.0
2021-10-26 15:00:00,75.31,75.71,75.31,75.66,48066.0,75.31,75.71,75.31,75.66,48066.0
2021-10-26 15:30:00,75.65,75.65,75.3,75.31,114767.0,75.65,75.65,75.3,75.31,114767.0
2021-10-27 09:30:00,75.37,76.09,74.4,74.69,31507.0,75.37,76.09,74.4,74.69,31507.0
2021-10-27 10:00:00,74.62,74.62,73.51,73.51,38457.0,74.62,74.62,73.51,73.51,38457.0
2021-10-27 10:30:00,73.52,73.92,73.51,73.76,35433.0,73.52,73.92,73.51,73.76,35433.0
2021-10-27 11:00:00,73.77,74.06,73.72,73.95,15599.0,73.77,74.06,73.72,73.95,15599.0
2021-10-27 11:30:00,73.87,73.98,73.78,73.79,15812.0,73.87,73.98,73.78,73.79,15812.0
2021-10-27 12:00:00,73.84,74.28,73.78,74.1,40834.0,73.84,74.28,73.78,74.1,40834.0
2021-10-27 12:30:00,74.13,74.27,73.9,74.25,14966.0,74.13,74.27,73.9,74.25,14966.0
2021-10-27 13:00:00,74.24,74.61,74.2,74.49,11900.0,74.24,74.61,74.2,74.49,11900.0
2021-10-27 13:30:00,74.48,74.67,74.39,74.65,17385.0,74.48,74.67,74.39,74.65,17385.0
2021-10-27 14:00:00,74.65,74.75,74.6,74.65,18027.0,74.65,74.75,74.6,74.65,18027.0
2021-10-27 14:30:00,74.65,74.77,74.56,74.64,19041.0,74.65,74.77,74.56,74.64,19041.0
2021-10-27 15:00:00,74.64,74.73,74.41,74.6,28645.0,74.64,74.73,74.41,74.6,28645.0
2021-10-27 15:30:00,74.65,74.65,74.15,74.22,190149.0,74.65,74.65,74.15,74.22,190149.0
2021-10-28 09:30:00,74.56,75.83,74.39,75.71,54965.0,74.56,75.83,74.39,75.71,54965.0
2021-10-28 10:00:00,75.78,76.21,75.7,76.01,54053.0,75.78,76.21,75.7,76.01,54053.0
2021-10-28 10:30:00,76.02,76.72,76.02,76.53,53973.0,76.02,76.72,76.02,76.53,53973.0
2021-10-28 11:00:00,76.53,76.53,75.77,75.77,37778.0,76.53,76.53,75.77,75.77,37778.0
2021-10-28 11:30:00,75.75,75.96,75.2,75.21,29880.0,75.75,75.96,75.2,75.21,29880.0
2021-10-28 12:00:00,75.24,75.45,75.09,75.25,24911.0,75.24,75.45,75.09,75.25,24911.0
2021-10-28 12:30:00,75.25,75.36,75.17,75.3,16583.0,75.25,75.36,75.17,75.3,16583.0
2021-10-28 13:00:00,75.31,75.49,75.3,75.39,13585.0,75.31,75.49,75.3,75.39,13585.0
2021-10-28 13:30:00,75.43,75.69,75.41,75.59,14999.0,75.43,75.69,75.41,75.59,14999.0
2021-10-28 14:00:00,75.61,75.71,75.46,75.52,12472.0,75.61,75.71,75.46,75.52,12472.0
2021-10-28 14:30:00,75.51,75.7,75.31,75.36,23195.0,75.51,75.7,75.31,75.36,23195.0
2021-10-28 15:00:00,75.34,75.35,75.08,75.09,30526.0,75.34,75.35,75.08,75.09,30526.0
2021-10-28 15:30:00,75.09,75.57,75.0,75.51,109707.0,75.09,75.57,75.0,75.51,109707.0
2021-10-29 09:30:00,75.52,76.69,75.52,75.99,65544.0,75.52,76.69,75.52,75.99,65544.0
2021-10-29 10:00:00,75.87,76.05,75.65,76.03,22550.0,75.87,76.05,75.65,76.03,22550.0
2021-10-29 10:30:00,76.02,76.39,76.01,76.16,15767.0,76.02,76.39,76.01,76.16,15767.0
2021-10-29 11:00:00,76.13,76.25,75.78,75.83,17646.0,76.13,76.25,75.78,75.83,17646.0
2021-10-29 11:30:00,75.74,75.86,75.67,75.79,17431.0,75.74,75.86,75.67,75.79,17431.0
2021-10-29 12:00:00,75.78,75.78,75.57,75.68,18439.0,75.78,75.78,75.57,75.68,18439.0
2021-10-29 12:30:00,75.69,75.93,75.64,75.8,17676.0,75.69,75.93,75.64,75.8,17676.0
2021-10-29 13:00:00,75.81,75.98,75.77,75.93,13808.0,75.81,75.98,75.77,75.93,13808.0
2021-10-29 13:30:00,75.92,76.32,75.88,76.15,17123.0,75.92,76.32,75.88,76.15,17123.0
2021-10-29 14:00:00,76.14,76.14,75.9,76.0,16742.0,76.14,76.14,75.9,76.0,16742.0
2021-10-29 14:30:00,75.98,75.98,75.75,75.88,25337.0,75.98,75.98,75.75,75.88,25337.0
2021-10-29 15:00:00,75.86,76.06,75.77,75.99,35323.0,75.86,76.06,75.77,75.99,35323.0
2021-10-29 15:30:00,76.02,76.66,75.93,76.35,136504.0,76.02,76.66,75.93,76.35,136504.0
2021-11-01 09:30:00,76.38,77.58,76.38,77.39,33328.0,76.38,77.58,76.38,77.39,33328.0
2021-11-01 10:00:00,77.39,77.55,76.77,76.94,38159.0,77.39,77.55,76.77,76.94,38159.0
2021-11-01 10:30:00,76.92,77.19,76.87,77.06,34851.0,76.92,77.19,76.87,77.06,34851.0
2021-11-01 11:00:00,77.02,77.37,77.0,77.27,66400.0,77.02,77.37,77.0,77.27,66400.0
2021-11-01 11:30:00,77.28,77.35,76.96,76.97,14695.0,77.28,77.35,76.96,76.97,14695.0
2021-11-01 12:00:00,76.95,77.39,76.94,77.39,21852.0,76.95,77.39,76.94,77.39,21852.0
2021-11-01 12:30:00,77.39,77.49,77.28,77.47,21322.0,77.39,77.49,77.28,77.47,21322.0
2021-11-01 13:00:00,77.46,77.46,77.1,77.2,32736.0,77.46,77.46,77.1,77.2,32736.0
2021-11-01 13:30:00,77.19,77.21,76.66,76.66,38767.0,77.19,77.21,76.66,76.66,38767.0
2021-11-01 14:00:00,76.62,76.79,76.52,76.63,33128.0,76.62,76.79,76.52,76.63,33128.0
2021-11-01 14:30:00,76.65,76.7,76.39,76.48,94147.0,76.65,76.7,76.39,76.48,94147.0
2021-11-01 15:00:00,76.48,76.52,76.19,76.36,51904.0,76.48,76.52,76.19,76.36,51904.0
2021-11-01 15:30:00,76.35,76.76,76.35,76.68,194638.0,76.35,76.76,76.35,76.68,194638.0
2021-11-02 09:30:00,78.72,80.2,76.7,78.32,152051.0,78.72,80.2,76.7,78.32,152051.0
2021-11-02 10:00:00,78.3,79.83,78.14,79.46,152641.0,78.3,79.83,78.14,79.46,152641.0
2021-11-02 10:30:00,79.35,80.14,78.85,79.95,129210.0,79.35,80.14,78.85,79.95,129210.0
2021-11-02 11:00:00,79.8,81.19,79.8,80.35,99766.0,79.8,81.19,79.8,80.35,99766.0
2021-11-02 11:30:00,80.38,80.59,79.91,79.99,70595.0,80.38,80.59,79.91,79.99,70595.0
2021-11-02 12:00:00,79.99,79.99,78.67,78.88,41902.0,79.99,79.99,78.67,78.88,41902.0
2021-11-02 12:30:00,78.86,78.97,78.31,78.69,34487.0,78.86,78.97,78.31,78.69,34487.0
2021-11-02 13:00:00,78.66,78.82,78.46,78.79,29183.0,78.66,78.82,78.46,78.79,29183.0
2021-11-02 13:30:00,78.76,78.79,78.45,78.72,32560.0,78.76,78.79,78.45,78.72,32560.0
2021-11-02 14:00:00,78.73,79.05,78.59,78.63,32158.0,78.73,79.05,78.59,78.63,32158.0
2021-11-02 14:30:00,78.6,79.05,78.48,78.53,50014.0,78.6,79.05,78.48,78.53,50014.0
2021-11-02 15:00:00,78.53,78.55,78.06,78.36,45461.0,78.53,78.55,78.06,78.36,45461.0
2021-11-02 15:30:00,78.36,78.4,77.93,78.23,176645.0,78.36,78.4,77.93,78.23,176645.0
2021-11-03 09:30:00,78.14,78.84,77.86,78.82,37680.0,78.14,78.84,77.86,78.82,37680.0
2021-11-03 10:00:00,78.79,79.17,78.55,78.64,26367.0,78.79,79.17,78.55,78.64,26367.0
2021-11-03 10:30:00,78.6,78.66,78.24,78.25,28907.0,78.6,78.66,78.24,78.25,28907.0
2021-11-03 11:00:00,78.18,78.4,77.96,78.4,23595.0,78.18,78.4,77.96,78.4,23595.0
2021-11-03 11:30:00,78.5,78.52,78.21,78.51,13243.0,78.5,78.52,78.21,78.51,13243.0
2021-11-03 12:00:00,78.52,78.69,78.42,78.67,21874.0,78.52,78.69,78.42,78.67,21874.0
2021-11-03 12:30:00,78.66,78.8,78.49,78.62,14152.0,78.66,78.8,78.49,78.62,14152.0
2021-11-03 13:00:00,78.64,78.81,78.49,78.78,11980.0,78.64,78.81,78.49,78.78,11980.0
2021-11-03 13:30:00,78.76,78.76,78.45,78.67,11489.0,78.76,78.76,78.45,78.67,11489.0
2021-11-03 14:00:00,78.63,78.97,78.45,78.46,29577.0,78.63,78.97,78.45,78.46,29577.0
2021-11-03 14:30:00,78.47,78.93,78.34,78.84,33740.0,78.47,78.93,78.34,78.84,33740.0
2021-11-03 15:00:00,78.82,78.96,78.56,78.66,36537.0,78.82,78.96,78.56,78.66,36537.0
2021-11-03 15:30:00,78.68,79.01,78.49,78.97,118612.0,78.68,79.01,78.49,78.97,118612.0
2021-11-04 09:30:00,79.02,79.02,78.08,78.6,44946.0,79.02,79.02,78.08,78.6,44946.0
2021-11-04 10:00:00,78.64,79.3,78.41,78.88,41362.0,78.64,79.3,78.41,78.88,41362.0
2021-11-04 10:30:00,78.91,79.19,78.85,79.19,30876.0,78.91,79.19,78.85,79.19,30876.0
2021-11-04 11:00:00,79.2,79.35,78.97,79.03,49396.0,79.2,79.35,78.97,79.03,49396.0
2021-11-04 11:30:00,79.04,79.11,78.75,78.85,36425.0,79.04,79.11,78.75,78.85,36425.0
2021-11-04 12:00:00,78.84,78.84,78.41,78.47,23467.0,78.84,78.84,78.41,78.47,23467.0
2021-11-04 12:30:00,78.41,78.67,78.29,78.62,19655.0,78.41,78.67,78.29,78.62,19655.0
2021-11-04 13:00:00,78.59,78.6,78.28,78.41,18047.0,78.59,78.6,78.28,78.41,18047.0
2021-11-04 13:30:00,78.41,78.73,78.32,78.71,20504.0,78.41,78.73,78.32,78.71,20504.0
2021-11-04 14:00:00,78.7,78.72,78.5,78.7,22172.0,78.7,78.72,78.5,78.7,22172.0
2021-11-04 14:30:00,78.72,78.8,78.46,78.47,22802.0,78.72,78.8,78.46,78.47,22802.0
2021-11-04 15:00:00,78.48,78.67,78.38,78.39,21932.0,78.48,78.67,78.38,78.39,21932.0
2021-11-04 15:30:00,78.4,78.74,78.4,78.73,93132.0,78.4,78.74,78.4,78.73,93132.0
2021-11-05 09:30:00,79.11,80.53,78.68,79.9,41220.0,79.11,80.53,78.68,79.9,41220.0
2021-11-05 10:00:00,79.85,79.95,79.21,79.34,34120.0,79.85,79.95,79.21,79.34,34120.0
2021-11-05 10:30:00,79.33,79.86,79.24,79.43,39853.0,79.33,79.86,79.24,79.43,39853.0
2021-11-05 11:00:00,79.4,79.69,79.4,79.58,32847.0,79.4,79.69,79.4,79.58,32847.0
2021-11-05 11:30:00,79.51,79.57,79.31,79.36,23667.0,79.51,79.57,79.31,79.36,23667.0
2021-11-05 12:00:00,79.26,79.58,79.24,79.51,27120.0,79.26,79.58,79.24,79.51,27120.0
2021-11-05 12:30:00,79.51,79.53,79.29,79.41,12976.0,79.51,79.53,79.29,79.41,12976.0
2021-11-05 13:00:00,79.43,79.45,79.18,79.18,24944.0,79.43,79.45,79.18,79.18,24944.0
2021-11-05 13:30:00,79.17,79.4,79.08,79.37,13945.0,79.17,79.4,79.08,79.37,13945.0
2021-11-05 14:00:00,79.36,79.78,79.36,79.78,22928.0,79.36,79.78,79.36,79.78,22928.0
2021-11-05 14:30:00,79.81,79.82,79.66,79.73,16288.0,79.81,79.82,79.66,79.73,16288.0
2021-11-05 15:00:00,79.73,80.09,79.68,79.78,47722.0,79.73,80.09,79.68,79.78,47722.0
2021-11-05 15:30:00,79.83,80.35,79.73,80.11,148333.0,79.83,80.35,79.73,80.11,148333.0
2021-11-08 09:30:00,80.25,80.9,80.1,80.33,36032.0,80.25,80.9,80.1,80.33,36032.0
2021-11-08 10:00:00,80.28,80.32,79.47,79.47,28815.0,80.28,80.32,79.47,79.47,28815.0
2021-11-08 10:30:00,79.42,79.67,79.19,79.23,27413.0,79.42,79.67,79.19,79.23,27413.0
2021-11-08 11:00:00,79.26,79.48,79.05,79.38,25081.0,79.26,79.48,79.05,79.38,25081.0
2021-11-08 11:30:00,79.38,79.38,79.12,79.27,11841.0,79.38,79.38,79.12,79.27,11841.0
2021-11-08 12:00:00,79.26,79.42,79.12,79.12,10449.0,79.26,79.42,79.12,79.12,10449.0
2021-11-08 12:30:00,79.03,79.13,78.94,78.94,10268.0,79.03,79.13,78.94,78.94,10268.0
2021-11-08 13:00:00,78.84,79.0,78.73,78.88,7308.0,78.84,79.0,78.73,78.88,7308.0
2021-11-08 13:30:00,78.87,79.19,78.87,79.16,9093.0,78.87,79.19,78.87,79.16,9093.0
2021-11-08 14:00:00,79.13,79.13,78.87,79.0,12103.0,79.13,79.13,78.87,79.0,12103.0
2021-11-08 14:30:00,79.03,79.08,78.73,78.78,15268.0,79.03,79.08,78.73,78.78,15268.0
2021-11-08 15:00:00,78.75,78.76,78.49,78.53,19444.0,78.75,78.76,78.49,78.53,19444.0
2021-11-08 15:30:00,78.53,78.72,78.48,78.66,75488.0,78.53,78.72,78.48,78.66,75488.0
2021-11-09 09:30:00,78.18,78.53,77.78,77.94,35959.0,78.18,78.53,77.78,77.94,35959.0
2021-11-09 10:00:00,78.05,78.33,77.72,78.32,14802.0,78.05,78.33,77.72,78.32,14802.0
2021-11-09 10:30:00,78.37,78.45,78.12,78.31,33676.0,78.37,78.45,78.12,78.31,33676.0
2021-11-09 11:00:00,78.37,78.37,78.1,78.26,13178.0,78.37,78.37,78.1,78.26,13178.0
2021-11-09 11:30:00,78.36,78.56,78.32,78.44,11909.0,78.36,78.56,78.32,78.44,11909.0
2021-11-09 12:00:00,78.45,78.46,78.19,78.23,7745.0,78.45,78.46,78.19,78.23,7745.0
2021-11-09 12:30:00,78.2,78.37,78.18,78.3,6941.0,78.2,78.37,78.18,78.3,6941.0
2021-11-09 13:00:00,78.32,78.46,78.24,78.36,10184.0,78.32,78.46,78.24,78.36,10184.0
2021-11-09 13:30:00,78.38,78.56,78.35,78.54,6966.0,78.38,78.56,78.35,78.54,6966.0
2021-11-09 14:00:00,78.55,78.59,78.16,78.17,85074.0,78.55,78.59,78.16,78.17,85074.0
2021-11-09 14:30:00,78.17,78.17,77.92,78.15,21932.0,78.17,78.17,77.92,78.15,21932.0
2021-11-09 15:00:00,78.15,78.3,78.11,78.19,26430.0,78.15,78.3,78.11,78.19,26430.0
2021-11-09 15:30:00,78.2,78.24,78.03,78.15,73928.0,78.2,78.24,78.03,78.15,73928.0
2021-11-10 09:30:00,78.0,78.77,77.99,78.41,25548.0,78.0,78.77,77.99,78.41,25548.0
2021-11-10 10:00:00,78.45,78.54,78.01,78.34,15978.0,78.45,78.54,78.01,78.34,15978.0
2021-11-10 10:30:00,78.3,78.5,78.21,78.32,20187.0,78.3,78.5,78.21,78.32,20187.0
2021-11-10 11:00:00,78.35,78.51,78.22,78.32,15785.0,78.35,78.51,78.22,78.32,15785.0
2021-11-10 11:30:00,78.3,78.55,78.24,78.49,11124.0,78.3,78.55,78.24,78.49,11124.0
2021-11-10 12:00:00,78.5,78.54,78.43,78.43,7380.0,78.5,78.54,78.43,78.43,7380.0
2021-11-10 12:30:00,78.47,78.6,78.32,78.32,9042.0,78.47,78.6,78.32,78.32,9042.0
2021-11-10 13:00:00,78.36,78.4,78.25,78.37,8028.0,78.36,78.4,78.25,78.37,8028.0
2021-11-10 13:30:00,78.35,78.4,78.26,78.34,9519.0,78.35,78.4,78.26,78.34,9519.0
2021-11-10 14:00:00,78.31,78.31,78.04,78.12,10845.0,78.31,78.31,78.04,78.12,10845.0
2021-11-10 14:30:00,78.08,78.31,78.04,78.3,11856.0,78.08,78.31,78.04,78.3,11856.0
2021-11-10 15:00:00,78.25,78.41,78.2,78.2,14640.0,78.25,78.41,78.2,78.2,14640.0
2021-11-10 15:30:00,78.23,78.3,78.09,78.16,66749.0,78.23,78.3,78.09,78.16,66749.0
2021-11-11 09:30:00,78.04,78.07,76.94,77.66,19329.0,78.04,78.07,76.94,77.66,19329.0
2021-11-11 10:00:00,77.66,77.87,77.43,77.48,11041.0,77.66,77.87,77.43,77.48,11041.0
2021-11-11 10:30:00,77.5,77.92,77.47,77.67,19760.0,77.5,77.92,77.47,77.67,19760.0
2021-11-11 11:00:00,77.65,77.75,77.47,77.63,17733.0,77.65,77.75,77.47,77.63,17733.0
2021-11-11 11:30:00,77.67,77.84,77.62,77.7,10286.0,77.67,77.84,77.62,77.7,10286.0
2021-11-11 12:00:00,77.7,78.02,77.7,78.02,9577.0,77.7,78.02,77.7,78.02,9577.0
2021-11-11 12:30:00,78.03,78.18,77.77,78.05,18380.0,78.03,78.18,77.77,78.05,18380.0
2021-11-11 13:00:00,78.04,78.26,78.0,78.14,18970.0,78.04,78.26,78.0,78.14,18970.0
2021-11-11 13:30:00,78.11,78.44,78.06,78.37,17884.0,78.11,78.44,78.06,78.37,17884.0
2021-11-11 14:00:00,78.35,78.5,78.35,78.4,16993.0,78.35,78.5,78.35,78.4,16993.0
2021-11-11 14:30:00,78.41,78.41,78.21,78.29,14323.0,78.41,78.41,78.21,78.29,14323.0
2021-11-11 15:00:00,78.26,78.41,78.24,78.29,18514.0,78.26,78.41,78.24,78.29,18514.0
2021-11-11 15:30:00,78.29,78.54,78.19,78.46,82579.0,78.29,78.54,78.19,78.46,82579.0
2021-11-12 09:30:00,78.56,79.16,78.09,78.09,28305.0,78.56,79.16,78.09,78.09,28305.0
2021-11-12 10:00:00,78.17,78.67,78.07,78.5,35745.0,78.17,78.67,78.07,78.5,35745.0
2021-11-12 10:30:00,78.51,79.08,78.44,78.86,19870.0,78.51,79.08,78.44,78.86,19870.0
2021-11-12 11:00:00,78.87,79.2,78.82,79.15,6935.0,78.87,79.2,78.82,79.15,6935.0
2021-11-12 11:30:00,79.14,79.35,79.03,79.33,7950.0,79.14,79.35,79.03,79.33,7950.0
2021-11-12 12:00:00,79.35,79.41,79.27,79.29,6598.0,79.35,79.41,79.27,79.29,6598.0
2021-11-12 12:30:00,79.28,79.47,79.27,79.47,7547.0,79.28,79.47,79.27,79.47,7547.0
2021-11-12 13:00:00,79.43,79.43,79.03,79.03,10077.0,79.43,79.43,79.03,79.03,10077.0
2021-11-12 13:30:00,79.1,79.33,79.1,79.31,14807.0,79.1,79.33,79.1,79.31,14807.0
2021-11-12 14:00:00,79.34,79.51,79.3,79.37,12023.0,79.34,79.51,79.3,79.37,12023.0
2021-11-12 14:30:00,79.38,79.42,79.28,79.33,9383.0,79.38,79.42,79.28,79.33,9383.0
2021-11-12 15:00:00,79.33,79.46,79.31,79.46,11722.0,79.33,79.46,79.31,79.46,11722.0
2021-11-12 15:30:00,79.46,79.62,79.11,79.25,84773.0,79.46,79.62,79.11,79.25,84773.0
2021-11-15 09:30:00,79.59,79.7,79.02,79.09,11089.0,79.59,79.7,79.02,79.09,11089.0
2021-11-15 10:00:00,79.13,79.13,78.67,78.98,7357.0,79.13,79.13,78.67,78.98,7357.0
2021-11-15 10:30:00,78.98,78.99,78.77,78.91,4151.0,78.98,78.99,78.77,78.91,4151.0
2021-11-15 11:00:00,78.94,79.02,78.72,78.76,4752.0,78.94,79.02,78.72,78.76,4752.0
2021-11-15 11:30:00,78.83,78.83,78.54,78.64,22246.0,78.83,78.83,78.54,78.64,22246.0
2021-11-15 12:00:00,78.56,78.73,78.56,78.69,3816.0,78.56,78.73,78.56,78.69,3816.0
2021-11-15 12:30:00,78.68,78.75,78.65,78.75,3266.0,78.68,78.75,78.65,78.75,3266.0
2021-11-15 13:00:00,78.69,78.7,78.54,78.62,6738.0,78.69,78.7,78.54,78.62,6738.0
2021-11-15 13:30:00,78.57,78.75,78.57,78.69,5494.0,78.57,78.75,78.57,78.69,5494.0
2021-11-15 14:00:00,78.7,78.71,78.54,78.63,5602.0,78.7,78.71,78.54,78.63,5602.0
2021-11-15 14:30:00,78.63,78.78,78.63,78.72,9568.0,78.63,78.78,78.63,78.72,9568.0
2021-11-15 15:00:00,78.68,78.71,78.57,78.7,14159.0,78.68,78.71,78.57,78.7,14159.0
2021-11-15 15:30:00,78.69,78.69,78.24,78.48,54553.0,78.69,78.69,78.24,78.48,54553.0
2021-11-16 09:30:00,78.51,78.84,77.77,78.44,20715.0,78.51,78.84,77.77,78.44,20715.0
2021-11-16 10:00:00,78.49,78.72,78.31,78.42,11050.0,78.49,78.72,78.31,78.42,11050.0
2021-11-16 10:30:00,78.43,78.8,78.4,78.6,28096.0,78.43,78.8,78.4,78.6,28096.0
2021-11-16 11:00:00,78.6,78.6,78.23,78.23,4444.0,78.6,78.6,78.23,78.23,4444.0
2021-11-16 11:30:00,78.22,78.3,78.16,78.19,8480.0,78.22,78.3,78.16,78.19,8480.0
2021-11-16 12:00:00,78.22,78.26,78.12,78.21,22765.0,78.22,78.26,78.12,78.21,22765.0
2021-11-16 12:30:00,78.19,78.51,78.17,78.43,14189.0,78.19,78.51,78.17,78.43,14189.0
2021-11-16 13:00:00,78.45,78.45,78.19,78.23,7997.0,78.45,78.45,78.19,78.23,7997.0
2021-11-16 13:30:00,78.23,78.47,78.23,78.24,9150.0,78.23,78.47,78.23,78.24,9150.0
2021-11-16 14:00:00,78.25,78.32,78.1,78.12,9501.0,78.25,78.32,78.1,78.12,9501.0
2021-11-16 14:30:00,78.12,78.22,78.08,78.1,8379.0,78.12,78.22,78.08,78.1,8379.0
2021-11-16 15:00:00,78.1,78.34,78.1,78.23,7601.0,78.1,78.34,78.1,78.23,7601.0
2021-11-16 15:30:00,78.27,78.35,77.89,77.95,46702.0,78.27,78.35,77.89,77.95,46702.0
2021-11-17 09:30:00,77.42,77.86,76.95,77.55,14888.0,77.42,77.86,76.95,77.55,14888.0
2021-11-17 10:00:00,77.68,77.8,77.51,77.76,9052.0,77.68,77.8,77.51,77.76,9052.0
2021-11-17 10:30:00,77.81,77.94,77.7,77.91,8287.0,77.81,77.94,77.7,77.91,8287.0
2021-11-17 11:00:00,77.89,78.01,77.76,77.87,11312.0,77.89,78.01,77.76,77.87,11312.0
2021-11-17 11:30:00,77.87,77.9,77.74,77.79,10262.0,77.87,77.9,77.74,77.79,10262.0
2021-11-17 12:00:00,77.79,77.87,77.77,77.86,9993.0,77.79,77.87,77.77,77.86,9993.0
2021-11-17 12:30:00,77.86,77.92,77.79,77.86,13734.0,77.86,77.92,77.79,77.86,13734.0
2021-11-17 13:00:00,77.84,77.98,77.84,77.96,13465.0,77.84,77.98,77.84,77.96,13465.0
2021-11-17 13:30:00,77.96,78.1,77.92,78.06,5866.0,77.96,78.1,77.92,78.06,5866.0
2021-11-17 14:00:00,78.05,78.18,77.8,77.8,7215.0,78.05,78.18,77.8,77.8,7215.0
2021-11-17 14:30:00,77.76,77.79,77.64,77.64,5836.0,77.76,77.79,77.64,77.64,5836.0
2021-11-17 15:00:00,77.63,77.77,77.51,77.54,11277.0,77.63,77.77,77.51,77.54,11277.0
2021-11-17 15:30:00,77.53,77.66,77.41,77.51,46035.0,77.53,77.66,77.41,77.51,46035.0
2021-11-18 09:30:00,77.42,77.42,76.74,76.88,11103.0,77.42,77.42,76.74,76.88,11103.0
2021-11-18 10:00:00,76.92,76.97,76.54,76.59,9765.0,76.92,76.97,76.54,76.59,9765.0
2021-11-18 10:30:00,76.59,76.74,76.46,76.6,8640.0,76.59,76.74,76.46,76.6,8640.0
2021-11-18 11:00:00,76.56,76.71,76.36,76.5,12569.0,76.56,76.71,76.36,76.5,12569.0
2021-11-18 11:30:00,76.51,76.53,76.32,76.47,10786.0,76.51,76.53,76.32,76.47,10786.0
2021-11-18 12:00:00,76.46,76.83,76.44,76.76,25606.0,76.46,76.83,76.44,76.76,25606.0
2021-11-18 12:30:00,76.67,76.73,76.58,76.65,9034.0,76.67,76.73,76.58,76.65,9034.0
2021-11-18 13:00:00,76.67,76.68,76.44,76.44,5702.0,76.67,76.68,76.44,76.44,5702.0
2021-11-18 13:30:00,76.46,76.48,76.42,76.48,3848.0,76.46,76.48,76.42,76.48,3848.0
2021-11-18 14:00:00,76.47,76.57,76.42,76.57,22769.0,76.47,76.57,76.42,76.57,22769.0
2021-11-18 14:30:00,76.6,77.03,76.6,76.89,49673.0,76.6,77.03,76.6,76.89,49673.0
2021-11-18 15:00:00,76.89,77.05,76.79,77.05,8869.0,76.89,77.05,76.79,77.05,8869.0
2021-11-18 15:30:00,77.04,77.05,76.83,76.99,40209.0,77.04,77.05,76.83,76.99,40209.0
2021-11-19 09:30:00,77.1,77.8,76.75,77.15,58091.0,77.1,77.8,76.75,77.15,58091.0
2021-11-19 10:00:00,77.04,77.19,76.66,77.09,40036.0,77.04,77.19,76.66,77.09,40036.0
2021-11-19 10:30:00,77.17,77.35,77.04,77.15,18540.0,77.17,77.35,77.04,77.15,18540.0
2021-11-19 11:00:00,77.1,77.1,76.65,76.65,7879.0,77.1,77.1,76.65,76.65,7879.0
2021-11-19 11:30:00,76.67,76.67,76.31,76.41,11318.0,76.67,76.67,76.31,76.41,11318.0
2021-11-19 12:00:00,76.36,76.47,76.21,76.46,12617.0,76.36,76.47,76.21,76.46,12617.0
2021-11-19 12:30:00,76.46,76.74,76.46,76.73,8389.0,76.46,76.74,76.46,76.73,8389.0
2021-11-19 13:00:00,76.73,76.75,76.51,76.52,13908.0,76.73,76.75,76.51,76.52,13908.0
2021-11-19 13:30:00,76.47,76.48,76.3,76.37,10030.0,76.47,76.48,76.3,76.37,10030.0
2021-11-19 14:00:00,76.39,76.66,76.33,76.55,34555.0,76.39,76.66,76.33,76.55,34555.0
2021-11-19 14:30:00,76.55,76.56,76.25,76.26,32550.0,76.55,76.56,76.25,76.26,32550.0
2021-11-19 15:00:00,76.26,76.31,75.96,76.19,14917.0,76.26,76.31,75.96,76.19,14917.0
2021-11-19 15:30:00,76.2,76.29,75.82,76.17,54913.0,76.2,76.29,75.82,76.17,54913.0
2021-11-22 09:30:00,76.16,76.56,75.36,75.77,35767.0,76.16,76.56,75.36,75.77,35767.0
2021-11-22 10:00:00,75.84,76.09,75.58,75.91,30351.0,75.84,76.09,75.58,75.91,30351.0
2021-11-22 10:30:00,75.88,76.1,75.77,76.07,11876.0,75.88,76.1,75.77,76.07,11876.0
2021-11-22 11:00:00,76.11,76.55,76.0,76.55,24061.0,76.11,76.55,76.0,76.55,24061.0
2021-11-22 11:30:00,76.51,76.62,76.1,76.15,10744.0,76.51,76.62,76.1,76.15,10744.0
2021-11-22 12:00:00,76.16,76.33,75.83,75.92,12358.0,76.16,76.33,75.83,75.92,12358.0
2021-11-22 12:30:00,75.92,76.3,75.91,76.08,16152.0,75.92,76.3,75.91,76.08,16152.0
2021-11-22 13:00:00,76.08,76.23,75.88,75.93,13537.0,76.08,76.23,75.88,75.93,13537.0
2021-11-22 13:30:00,75.98,76.3,75.97,76.21,13686.0,75.98,76.3,75.97,76.21,13686.0
2021-11-22 14:00:00,76.25,76.51,76.25,76.25,17040.0,76.25,76.51,76.25,76.25,17040.0
2021-11-22 14:30:00,76.22,76.55,76.2,76.47,14425.0,76.22,76.55,76.2,76.47,14425.0
2021-11-22 15:00:00,76.52,76.65,76.37,76.65,15955.0,76.52,76.65,76.37,76.65,15955.0
2021-11-22 15:30:00,76.62,76.71,76.18,76.2,56513.0,76.62,76.71,76.18,76.2,56513.0
2021-11-23 09:30:00,76.07,76.92,75.83,76.7,35428.0,76.07,76.92,75.83,76.7,35428.0
2021-11-23 10:00:00,76.62,76.62,76.23,76.46,15957.0,76.62,76.62,76.23,76.46,15957.0
2021-11-23 10:30:00,76.5,76.73,76.45,76.67,12406.0,76.5,76.73,76.45,76.67,12406.0
2021-11-23 11:00:00,76.67,76.89,76.66,76.84,41748.0,76.67,76.89,76.66,76.84,41748.0
2021-11-23 11:30:00,76.85,76.99,76.51,76.66,14372.0,76.85,76.99,76.51,76.66,14372.0
2021-11-23 12:00:00,76.64,76.82,76.38,76.8,23324.0,76.64,76.82,76.38,76.8,23324.0
2021-11-23 12:30:00,76.8,76.92,76.67,76.84,12191.0,76.8,76.92,76.67,76.84,12191.0
2021-11-23 13:00:00,76.85,76.9,76.68,76.78,25451.0,76.85,76.9,76.68,76.78,25451.0
2021-11-23 13:30:00,76.78,77.02,76.78,76.88,6759.0,76.78,77.02,76.78,76.88,6759.0
2021-11-23 14:00:00,76.9,76.92,76.65,76.8,7595.0,76.9,76.92,76.65,76.8,7595.0
2021-11-23 14:30:00,76.81,77.13,76.76,77.01,20793.0,76.81,77.13,76.76,77.01,20793.0
2021-11-23 15:00:00,77.0,77.07,76.79,77.02,13860.0,77.0,77.07,76.79,77.02,13860.0
2021-11-23 15:30:00,77.04,77.27,76.73,76.91,82299.0,77.04,77.27,76.73,76.91,82299.0
2021-11-24 09:30:00,76.99,77.41,76.24,76.98,21063.0,76.99,77.41,76.24,76.98,21063.0
2021-11-24 10:00:00,77.0,77.29,76.81,76.88,10256.0,77.0,77.29,76.81,76.88,10256.0
2021-11-24 10:30:00,76.82,76.82,76.26,76.42,10959.0,76.82,76.82,76.26,76.42,10959.0
2021-11-24 11:00:00,76.33,76.56,76.31,76.46,11618.0,76.33,76.56,76.31,76.46,11618.0
2021-11-24 11:30:00,76.48,76.48,76.11,76.15,7416.0,76.48,76.48,76.11,76.15,7416.0
2021-11-24 12:00:00,76.11,76.5,76.11,76.48,12835.0,76.11,76.5,76.11,76.48,12835.0
2021-11-24 12:30:00,76.47,76.55,76.35,76.36,16626.0,76.47,76.55,76.35,76.36,16626.0
2021-11-24 13:00:00,76.32,76.62,76.29,76.3,5532.0,76.32,76.62,76.29,76.3,5532.0
2021-11-24 13:30:00,76.26,76.37,76.16,76.25,12618.0,76.26,76.37,76.16,76.25,12618.0
2021-11-24 14:00:00,76.22,76.27,75.88,76.08,22123.0,76.22,76.27,75.88,76.08,22123.0
2021-11-24 14:30:00,76.05,76.15,75.91,76.1,25371.0,76.05,76.15,75.91,76.1,25371.0
2021-11-24 15:00:00,76.09,76.3,76.06,76.21,21983.0,76.09,76.3,76.06,76.21,21983.0
2021-11-24 15:30:00,76.2,76.22,75.6,75.9,157858.0,76.2,76.22,75.6,75.9,157858.0
2021-11-26 09:30:00,74.17,75.23,74.01,74.31,64537.0,74.17,75.23,74.01,74.31,64537.0
2021-11-26 10:00:00,74.31,75.58,74.16,75.3,44966.0,74.31,75.58,74.16,75.3,44966.0
2021-11-26 10:30:00,75.35,75.48,74.63,74.63,80440.0,75.35,75.48,74.63,74.63,80440.0
2021-11-26 11:00:00,74.63,74.63,74.14,74.25,47384.0,74.63,74.63,74.14,74.25,47384.0
2021-11-26 11:30:00,74.23,74.28,73.76,73.89,33043.0,74.23,74.28,73.76,73.89,33043.0
2021-11-26 12:00:00,73.9,74.37,73.89,74.17,34006.0,73.9,74.37,73.89,74.17,34006.0
2021-11-26 12:30:00,74.17,74.47,73.49,73.7,173612.0,74.17,74.47,73.49,73.7,173612.0
2021-11-29 09:30:00,74.2,74.36,73.24,73.75,31820.0,74.2,74.36,73.24,73.75,31820.0
2021-11-29 10:00:00,73.72,74.02,73.57,73.81,21112.0,73.72,74.02,73.57,73.81,21112.0
2021-11-29 10:30:00,73.73,73.79,73.16,73.18,15163.0,73.73,73.79,73.16,73.18,15163.0
2021-11-29 11:00:00,73.18,73.4,73.16,73.31,16623.0,73.18,73.4,73.16,73.31,16623.0
2021-11-29 11:30:00,73.37,73.81,73.34,73.49,12592.0,73.37,73.81,73.34,73.49,12592.0
2021-11-29 12:00:00,73.54,73.91,73.53,73.84,10823.0,73.54,73.91,73.53,73.84,10823.0
2021-11-29 12:30:00,73.9,74.14,73.9,74.08,10353.0,73.9,74.14,73.9,74.08,10353.0
2021-11-29 13:00:00,74.1,74.22,73.96,73.99,20288.0,74.1,74.22,73.96,73.99,20288.0
2021-11-29 13:30:00,73.98,74.07,73.87,74.06,8489.0,73.98,74.07,73.87,74.06,8489.0
2021-11-29 14:00:00,74.03,74.11,73.86,74.0,38888.0,74.03,74.11,73.86,74.0,38888.0
2021-11-29 14:30:00,74.0,74.13,73.81,73.83,23884.0,74.0,74.13,73.81,73.83,23884.0
2021-11-29 15:00:00,73.9,74.05,73.79,73.88,17803.0,73.9,74.05,73.79,73.88,17803.0
2021-11-29 15:30:00,73.86,74.06,73.68,73.72,69151.0,73.86,74.06,73.68,73.72,69151.0
2021-11-30 09:30:00,73.19,73.19,72.13,72.5,47103.0,73.19,73.19,72.13,72.5,47103.0
2021-11-30 10:00:00,72.39,72.7,72.29,72.41,17007.0,72.39,72.7,72.29,72.41,17007.0
2021-11-30 10:30:00,72.44,73.15,72.08,72.23,16415.0,72.44,73.15,72.08,72.23,16415.0
2021-11-30 11:00:00,72.16,72.47,71.9,71.99,11326.0,72.16,72.47,71.9,71.99,11326.0
2021-11-30 11:30:00,71.98,71.98,71.36,71.68,16975.0,71.98,71.98,71.36,71.68,16975.0
2021-11-30 12:00:00,71.73,71.88,71.41,71.86,15784.0,71.73,71.88,71.41,71.86,15784.0
2021-11-30 12:30:00,71.97,71.99,71.58,71.75,13623.0,71.97,71.99,71.58,71.75,13623.0
2021-11-30 13:00:00,71.76,72.03,71.7,72.02,11568.0,71.76,72.03,71.7,72.02,11568.0
2021-11-30 13:30:00,72.05,72.1,71.97,72.04,11156.0,72.05,72.1,71.97,72.04,11156.0
2021-11-30 14:00:00,72.02,72.27,71.96,72.13,15279.0,72.02,72.27,71.96,72.13,15279.0
2021-11-30 14:30:00,72.12,72.13,71.77,72.03,42337.0,72.12,72.13,71.77,72.03,42337.0
2021-11-30 15:00:00,72.03,72.04,71.74,71.78,26683.0,72.03,72.04,71.74,71.78,26683.0
2021-11-30 15:30:00,71.78,71.89,70.51,71.1,162142.0,71.78,71.89,70.51,71.1,162142.0
2021-12-01 09:30:00,71.52,71.85,70.63,70.76,65899.0,71.52,71.85,70.63,70.76,65899.0
2021-12-01 10:00:00,70.88,71.96,70.87,71.72,41756.0,70.88,71.96,70.87,71.72,41756.0
2021-12-01 10:30:00,71.72,71.94,71.62,71.81,51701.0,71.72,71.94,71.62,71.81,51701.0
2021-12-01 11:00:00,71.84,72.27,71.83,72.23,32865.0,71.84,72.27,71.83,72.23,32865.0
2021-12-01 11:30:00,72.2,72.23,71.71,71.97,32918.0,72.2,72.23,71.71,71.97,32918.0
2021-12-01 12:00:00,71.93,72.13,71.87,71.89,18068.0,71.93,72.13,71.87,71.89,18068.0
2021-12-01 12:30:00,71.91,71.96,71.64,71.72,57369.0,71.91,71.96,71.64,71.72,57369.0
2021-12-01 13:00:00,71.7,71.89,71.6,71.82,50424.0,71.7,71.89,71.6,71.82,50424.0
2021-12-01 13:30:00,71.78,71.87,70.99,71.4,67284.0,71.78,71.87,70.99,71.4,67284.0
2021-12-01 14:00:00,71.36,71.47,70.93,71.31,56950.0,71.36,71.47,70.93,71.31,56950.0
2021-12-01 14:30:00,71.34,71.47,71.15,71.33,17060.0,71.34,71.47,71.15,71.33,17060.0
2021-12-01 15:00:00,71.34,71.4,70.78,70.86,31240.0,71.34,71.4,70.78,70.86,31240.0
2021-12-01 15:30:00,70.86,70.97,70.3,70.31,133905.0,70.86,70.97,70.3,70.31,133905.0
2021-12-02 09:30:00,70.49,71.96,70.25,71.45,37563.0,70.49,71.96,70.25,71.45,37563.0
2021-12-02 10:00:00,71.29,71.39,70.96,71.11,35193.0,71.29,71.39,70.96,71.11,35193.0
2021-12-02 10:30:00,71.14,71.33,70.78,70.96,38795.0,71.14,71.33,70.78,70.96,38795.0
2021-12-02 11:00:00,71.03,71.31,70.77,71.15,109771.0,71.03,71.31,70.77,71.15,109771.0
2021-12-02 11:30:00,71.15,71.2,70.73,71.2,24348.0,71.15,71.2,70.73,71.2,24348.0
2021-12-02 12:00:00,71.17,71.35,71.09,71.16,21470.0,71.17,71.35,71.09,71.16,21470.0
2021-12-02 12:30:00,71.15,71.15,70.88,71.15,22529.0,71.15,71.15,70.88,71.15,22529.0
2021-12-02 13:00:00,71.16,71.39,71.04,71.28,31249.0,71.16,71.39,71.04,71.28,31249.0
2021-12-02 13:30:00,71.29,71.8,71.21,71.79,21197.0,71.29,71.8,71.21,71.79,21197.0
2021-12-02 14:00:00,71.79,72.02,71.62,71.99,28789.0,71.79,72.02,71.62,71.99,28789.0
2021-12-02 14:30:00,71.97,72.04,71.87,71.87,27779.0,71.97,72.04,71.87,71.87,27779.0
2021-12-02 15:00:00,71.9,71.93,71.59,71.74,35388.0,71.9,71.93,71.59,71.74,35388.0
2021-12-02 15:30:00,71.73,71.93,71.26,71.51,97400.0,71.73,71.93,71.26,71.51,97400.0
2021-12-03 09:30:00,71.85,72.07,71.17,71.6,31584.0,71.85,72.07,71.17,71.6,31584.0
2021-12-03 10:00:00,71.45,71.86,71.32,71.86,25431.0,71.45,71.86,71.32,71.86,25431.0
2021-12-03 10:30:00,71.89,72.12,71.67,71.69,27025.0,71.89,72.12,71.67,71.69,27025.0
2021-12-03 11:00:00,71.68,72.0,71.57,71.81,21994.0,71.68,72.0,71.57,71.81,21994.0
2021-12-03 11:30:00,71.78,71.91,71.45,71.48,21478.0,71.78,71.91,71.45,71.48,21478.0
2021-12-03 12:00:00,71.48,71.76,71.48,71.61,19799.0,71.48,71.76,71.48,71.61,19799.0
2021-12-03 12:30:00,71.6,71.73,71.42,71.61,23780.0,71.6,71.73,71.42,71.61,23780.0
2021-12-03 13:00:00,71.57,71.63,71.39,71.43,35238.0,71.57,71.63,71.39,71.43,35238.0
2021-12-03 13:30:00,71.42,71.42,71.06,71.07,29157.0,71.42,71.42,71.06,71.07,29157.0
2021-12-03 14:00:00,71.03,71.09,70.78,70.94,35800.0,71.03,71.09,70.78,70.94,35800.0
2021-12-03 14:30:00,70.91,71.0,70.66,70.7,37996.0,70.91,71.0,70.66,70.7,37996.0
2021-12-03 15:00:00,70.71,71.03,70.62,70.9,61274.0,70.71,71.03,70.62,70.9,61274.0
2021-12-03 15:30:00,70.91,71.3,70.72,71.12,130973.0,70.91,71.3,70.72,71.12,130973.0
2021-12-06 09:30:00,71.95,72.34,71.36,72.22,101695.0,71.95,72.34,71.36,72.22,101695.0
2021-12-06 10:00:00,72.23,72.71,72.17,72.32,105878.0,72.23,72.71,72.17,72.32,105878.0
2021-12-06 10:30:00,72.32,72.42,72.19,72.26,117445.0,72.32,72.42,72.19,72.26,117445.0
2021-12-06 11:00:00,72.31,72.32,71.96,72.19,35697.0,72.31,72.32,71.96,72.19,35697.0
2021-12-06 11:30:00,72.21,72.23,71.94,72.02,44629.0,72.21,72.23,71.94,72.02,44629.0
2021-12-06 12:00:00,72.01,72.37,72.01,72.26,183024.0,72.01,72.37,72.01,72.26,183024.0
2021-12-06 12:30:00,72.26,72.68,72.2,72.6,269227.0,72.26,72.68,72.2,72.6,269227.0
2021-12-06 13:00:00,72.59,72.68,72.37,72.59,152952.0,72.59,72.68,72.37,72.59,152952.0
2021-12-06 13:30:00,72.59,72.84,72.47,72.67,76681.0,72.59,72.84,72.47,72.67,76681.0
2021-12-06 14:00:00,72.69,72.79,72.63,72.65,48708.0,72.69,72.79,72.63,72.65,48708.0
2021-12-06 14:30:00,72.67,72.7,72.39,72.5,56594.0,72.67,72.7,72.39,72.5,56594.0
2021-12-06 15:00:00,72.52,72.61,72.36,72.41,50533.0,72.52,72.61,72.36,72.41,50533.0
2021-12-06 15:30:00,72.41,73.12,72.4,72.89,197473.0,72.41,73.12,72.4,72.89,197473.0
2021-12-07 09:30:00,73.22,73.89,73.0,73.76,122570.0,73.22,73.89,73.0,73.76,122570.0
2021-12-07 10:00:00,73.77,74.0,73.65,73.66,39796.0,73.77,74.0,73.65,73.66,39796.0
2021-12-07 10:30:00,73.7,73.96,73.68,73.92,69585.0,73.7,73.96,73.68,73.92,69585.0
2021-12-07 11:00:00,73.92,73.94,73.75,73.87,38193.0,73.92,73.94,73.75,73.87,38193.0
2021-12-07 11:30:00,73.86,73.92,73.81,73.84,40169.0,73.86,73.92,73.81,73.84,40169.0
2021-12-07 12:00:00,73.83,74.2,73.79,74.2,217775.0,73.83,74.2,73.79,74.2,217775.0
2021-12-07 12:30:00,74.25,74.57,74.24,74.4,108556.0,74.25,74.57,74.24,74.4,108556.0
2021-12-07 13:00:00,74.43,74.74,74.43,74.59,42738.0,74.43,74.74,74.43,74.59,42738.0
2021-12-07 13:30:00,74.59,74.89,74.52,74.56,37074.0,74.59,74.89,74.52,74.56,37074.0
2021-12-07 14:00:00,74.55,74.86,74.5,74.78,39486.0,74.55,74.86,74.5,74.78,39486.0
2021-12-07 14:30:00,74.76,74.95,74.75,74.91,38021.0,74.76,74.95,74.75,74.91,38021.0
2021-12-07 15:00:00,74.91,74.98,74.72,74.74,49910.0,74.91,74.98,74.72,74.74,49910.0
2021-12-07 15:30:00,74.75,74.78,74.51,74.6,172349.0,74.75,74.78,74.51,74.6,172349.0
2021-12-08 09:30:00,74.84,75.62,72.28,74.91,30945.0,74.84,75.62,72.28,74.91,30945.0
2021-12-08 10:00:00,74.92,75.09,74.85,74.88,21702.0,74.92,75.09,74.85,74.88,21702.0
2021-12-08 10:30:00,74.88,74.97,74.65,74.67,27290.0,74.88,74.97,74.65,74.67,27290.0
2021-12-08 11:00:00,74.69,74.87,74.36,74.87,26103.0,74.69,74.87,74.36,74.87,26103.0
2021-12-08 11:30:00,74.75,74.94,74.74,74.75,75974.0,74.75,74.94,74.74,74.75,75974.0
2021-12-08 12:00:00,74.77,74.85,74.52,74.62,30735.0,74.77,74.85,74.52,74.62,30735.0
2021-12-08 12:30:00,74.63,74.81,74.57,74.78,35954.0,74.63,74.81,74.57,74.78,35954.0
2021-12-08 13:00:00,74.75,74.85,74.7,74.82,137320.0,74.75,74.85,74.7,74.82,137320.0
2021-12-08 13:30:00,74.8,74.86,74.63,74.78,41116.0,74.8,74.86,74.63,74.78,41116.0
2021-12-08 14:00:00,74.79,75.39,74.79,75.26,33641.0,74.79,75.39,74.79,75.26,33641.0
2021-12-08 14:30:00,75.28,75.32,75.15,75.28,32324.0,75.28,75.32,75.15,75.28,32324.0
2021-12-08 15:00:00,75.3,75.35,75.14,75.19,38634.0,75.3,75.35,75.14,75.19,38634.0
2021-12-08 15:30:00,75.18,75.5,75.02,75.03,142450.0,75.18,75.5,75.02,75.03,142450.0
2021-12-09 09:30:00,74.93,75.79,74.79,75.14,38019.0,74.93,75.79,74.79,75.14,38019.0
2021-12-09 10:00:00,75.2,75.48,75.08,75.35,16860.0,75.2,75.48,75.08,75.35,16860.0
2021-12-09 10:30:00,75.36,75.45,75.03,75.22,15509.0,75.36,75.45,75.03,75.22,15509.0
2021-12-09 11:00:00,75.29,75.48,75.17,75.48,21779.0,75.29,75.48,75.17,75.48,21779.0
2021-12-09 11:30:00,75.5,76.04,75.5,75.96,41186.0,75.5,76.04,75.5,75.96,41186.0
2021-12-09 12:00:00,75.94,76.18,75.83,76.1,30118.0,75.94,76.18,75.83,76.1,30118.0
2021-12-09 12:30:00,76.1,76.35,76.1,76.35,23954.0,76.1,76.35,76.1,76.35,23954.0
2021-12-09 13:00:00,76.32,76.32,76.14,76.26,15877.0,76.32,76.32,76.14,76.26,15877.0
2021-12-09 13:30:00,76.25,76.6,76.25,76.58,101214.0,76.25,76.6,76.25,76.58,101214.0
2021-12-09 14:00:00,76.55,76.6,76.36,76.42,43164.0,76.55,76.6,76.36,76.42,43164.0
2021-12-09 14:30:00,76.42,76.43,76.22,76.28,50748.0,76.42,76.43,76.22,76.28,50748.0
2021-12-09 15:00:00,76.27,76.3,76.06,76.2,79653.0,76.27,76.3,76.06,76.2,79653.0
2021-12-09 15:30:00,76.2,76.33,75.66,75.69,193824.0,76.2,76.33,75.66,75.69,193824.0
2021-12-10 09:30:00,76.0,76.36,75.69,75.83,133759.0,76.0,76.36,75.69,75.83,133759.0
2021-12-10 10:00:00,75.82,75.97,75.49,75.62,31273.0,75.82,75.97,75.49,75.62,31273.0
2021-12-10 10:30:00,75.65,75.74,75.22,75.41,36218.0,75.65,75.74,75.22,75.41,36218.0
2021-12-10 11:00:00,75.41,75.49,75.05,75.06,20607.0,75.41,75.49,75.05,75.06,20607.0
2021-12-10 11:30:00,75.05,75.19,74.8,74.85,21986.0,75.05,75.19,74.8,74.85,21986.0
2021-12-10 12:00:00,74.85,75.02,74.76,74.76,15466.0,74.85,75.02,74.76,74.76,15466.0
2021-12-10 12:30:00,74.79,74.88,74.77,74.86,19607.0,74.79,74.88,74.77,74.86,19607.0
2021-12-10 13:00:00,74.88,75.25,74.88,75.22,15570.0,74.88,75.25,74.88,75.22,15570.0
2021-12-10 13:30:00,75.26,75.46,75.26,75.39,20780.0,75.26,75.46,75.26,75.39,20780.0
2021-12-10 14:00:00,75.39,75.45,75.29,75.44,16991.0,75.39,75.45,75.29,75.44,16991.0
2021-12-10 14:30:00,75.44,75.65,75.38,75.61,31858.0,75.44,75.65,75.38,75.61,31858.0
2021-12-10 15:00:00,75.63,75.73,75.58,75.65,28419.0,75.63,75.73,75.58,75.65,28419.0
2021-12-10 15:30:00,75.63,75.9,75.58,75.67,92709.0,75.63,75.9,75.58,75.67,92709.0
2021-12-13 09:30:00,75.65,76.29,74.51,74.51,31391.0,75.65,76.29,74.51,74.51,31391.0
2021-12-13 10:00:00,74.43,74.59,74.16,74.27,30161.0,74.43,74.59,74.16,74.27,30161.0
2021-12-13 10:30:00,74.28,74.91,74.25,74.84,20349.0,74.28,74.91,74.25,74.84,20349.0
2021-12-13 11:00:00,74.82,75.04,74.79,74.83,17301.0,74.82,75.04,74.79,74.83,17301.0
2021-12-13 11:30:00,74.84,74.94,74.58,74.64,58293.0,74.84,74.94,74.58,74.64,58293.0
2021-12-13 12:00:00,74.64,74.71,74.48,74.55,16310.0,74.64,74.71,74.48,74.55,16310.0
2021-12-13 12:30:00,74.5,74.86,74.47,74.6,14666.0,74.5,74.86,74.47,74.6,14666.0
2021-12-13 13:00:00,74.59,74.8,74.49,74.64,11813.0,74.59,74.8,74.49,74.64,11813.0
2021-12-13 13:30:00,74.71,74.8,74.62,74.78,14432.0,74.71,74.8,74.62,74.78,14432.0
2021-12-13 14:00:00,74.77,74.8,74.66,74.76,21027.0,74.77,74.8,74.66,74.76,21027.0
2021-12-13 14:30:00,74.72,75.19,74.69,75.19,57874.0,74.72,75.19,74.69,75.19,57874.0
2021-12-13 15:00:00,75.17,75.46,75.17,75.33,34191.0,75.17,75.46,75.17,75.33,34191.0
2021-12-13 15:30:00,75.36,75.53,75.14,75.19,112519.0,75.36,75.53,75.14,75.19,112519.0
2021-12-14 09:30:00,75.08,76.23,74.91,75.76,47190.0,75.08,76.23,74.91,75.76,47190.0
2021-12-14 10:00:00,75.68,75.8,74.97,75.06,133548.0,75.68,75.8,74.97,75.06,133548.0
2021-12-14 10:30:00,75.02,75.17,74.51,74.72,57127.0,75.02,75.17,74.51,74.72,57127.0
2021-12-14 11:00:00,74.83,75.5,74.83,75.5,30407.0,74.83,75.5,74.83,75.5,30407.0
2021-12-14 11:30:00,75.48,75.57,74.95,75.0,32391.0,75.48,75.57,74.95,75.0,32391.0
2021-12-14 12:00:00,75.0,75.22,74.96,75.15,21571.0,75.0,75.22,74.96,75.15,21571.0
2021-12-14 12:30:00,75.13,75.13,74.75,74.88,16195.0,75.13,75.13,74.75,74.88,16195.0
2021-12-14 13:00:00,74.86,74.87,74.67,74.84,14477.0,74.86,74.87,74.67,74.84,14477.0
2021-12-14 13:30:00,74.83,74.89,74.6,74.6,14797.0,74.83,74.89,74.6,74.6,14797.0
2021-12-14 14:00:00,74.64,75.04,74.5,74.87,23803.0,74.64,75.04,74.5,74.87,23803.0
2021-12-14 14:30:00,74.85,74.99,74.83,74.86,23060.0,74.85,74.99,74.83,74.86,23060.0
2021-12-14 15:00:00,74.94,75.04,74.73,74.89,22599.0,74.94,75.04,74.73,74.89,22599.0
2021-12-14 15:30:00,74.9,74.94,74.43,74.59,132804.0,74.9,74.94,74.43,74.59,132804.0
2021-12-15 09:30:00,74.61,74.61,73.31,73.43,31000.0,74.61,74.61,73.31,73.43,31000.0
2021-12-15 10:00:00,73.4,73.68,73.15,73.29,32279.0,73.4,73.68,73.15,73.29,32279.0
2021-12-15 10:30:00,73.29,73.41,73.12,73.2,25992.0,73.29,73.41,73.12,73.2,25992.0
2021-12-15 11:00:00,73.23,73.37,73.03,73.19,16119.0,73.23,73.37,73.03,73.19,16119.0
2021-12-15 11:30:00,73.18,73.46,73.18,73.42,24902.0,73.18,73.46,73.18,73.42,24902.0
2021-12-15 12:00:00,73.43,73.78,73.41,73.75,23057.0,73.43,73.78,73.41,73.75,23057.0
2021-12-15 12:30:00,73.71,73.71,73.46,73.54,22752.0,73.71,73.71,73.46,73.54,22752.0
2021-12-15 13:00:00,73.51,73.51,73.12,73.12,17513.0,73.51,73.51,73.12,73.12,17513.0
2021-12-15 13:30:00,73.13,73.2,72.93,73.01,26287.0,73.13,73.2,72.93,73.01,26287.0
2021-12-15 14:00:00,73.02,73.39,72.67,72.83,23145.0,73.02,73.39,72.67,72.83,23145.0
2021-12-15 14:30:00,72.8,73.13,72.69,72.7,51633.0,72.8,73.13,72.69,72.7,51633.0
2021-12-15 15:00:00,72.75,73.33,72.69,73.33,41667.0,72.75,73.33,72.69,73.33,41667.0
2021-12-15 15:30:00,73.34,73.52,73.13,73.51,141179.0,73.34,73.52,73.13,73.51,141179.0
2021-12-16 09:30:00,73.84,74.39,73.54,74.01,44075.0,73.84,74.39,73.54,74.01,44075.0
2021-12-16 10:00:00,74.07,74.89,74.07,74.86,17084.0,74.07,74.89,74.07,74.86,17084.0
2021-12-16 10:30:00,74.85,74.97,74.68,74.9,15857.0,74.85,74.97,74.68,74.9,15857.0
2021-12-16 11:00:00,74.86,75.37,74.86,75.25,22469.0,74.86,75.37,74.86,75.25,22469.0
2021-12-16 11:30:00,75.3,75.51,75.22,75.28,16496.0,75.3,75.51,75.22,75.28,16496.0
2021-12-16 12:00:00,75.31,75.37,75.12,75.2,12609.0,75.31,75.37,75.12,75.2,12609.0
2021-12-16 12:30:00,75.21,75.27,74.82,74.91,11315.0,75.21,75.27,74.82,74.91,11315.0
2021-12-16 13:00:00,74.92,75.07,74.84,74.95,8016.0,74.92,75.07,74.84,74.95,8016.0
2021-12-16 13:30:00,74.99,74.99,74.55,74.65,8589.0,74.99,74.99,74.55,74.65,8589.0
2021-12-16 14:00:00,74.59,74.63,74.29,74.34,11427.0,74.59,74.63,74.29,74.34,11427.0
2021-12-16 14:30:00,74.39,74.43,73.75,73.88,13344.0,74.39,74.43,73.75,73.88,13344.0
2021-12-16 15:00:00,73.89,73.96,73.74,73.92,12923.0,73.89,73.96,73.74,73.92,12923.0
2021-12-16 15:30:00,73.92,74.15,73.55,73.63,104151.0,73.92,74.15,73.55,73.63,104151.0
2021-12-17 09:30:00,73.87,75.09,73.27,73.46,131512.0,73.87,75.09,73.27,73.46,131512.0
2021-12-17 10:00:00,73.54,73.83,73.35,73.48,10905.0,73.54,73.83,73.35,73.48,10905.0
2021-12-17 10:30:00,73.43,74.62,73.41,74.47,21072.0,73.43,74.62,73.41,74.47,21072.0
2021-12-17 11:00:00,74.38,74.74,74.38,74.51,18313.0,74.38,74.74,74.38,74.51,18313.0
2021-12-17 11:30:00,74.45,74.54,74.02,74.26,18514.0,74.45,74.54,74.02,74.26,18514.0
2021-12-17 12:00:00,74.2,74.38,74.03,74.38,11575.0,74.2,74.38,74.03,74.38,11575.0
2021-12-17 12:30:00,74.38,74.85,74.38,74.61,11255.0,74.38,74.85,74.38,74.61,11255.0
2021-12-17 13:00:00,74.53,74.7,74.47,74.69,7265.0,74.53,74.7,74.47,74.69,7265.0
2021-12-17 13:30:00,74.64,74.98,74.64,74.87,13120.0,74.64,74.98,74.64,74.87,13120.0
2021-12-17 14:00:00,74.89,74.89,74.55,74.55,14446.0,74.89,74.89,74.55,74.55,14446.0
2021-12-17 14:30:00,74.6,74.65,74.31,74.43,16203.0,74.6,74.65,74.31,74.43,16203.0
2021-12-17 15:00:00,74.48,74.65,74.14,74.14,13831.0,74.48,74.65,74.14,74.14,13831.0
2021-12-17 15:30:00,74.12,74.23,73.31,73.72,118304.0,74.12,74.23,73.31,73.72,118304.0
2021-12-20 09:30:00,73.14,73.35,72.06,72.28,26961.0,73.14,73.35,72.06,72.28,26961.0
2021-12-20 10:00:00,72.19,72.39,71.75,71.89,21840.0,72.19,72.39,71.75,71.89,21840.0
2021-12-20 10:30:00,71.81,71.9,71.5,71.7,15798.0,71.81,71.9,71.5,71.7,15798.0
2021-12-20 11:00:00,71.7,71.87,71.42,71.85,16369.0,71.7,71.87,71.42,71.85,16369.0
2021-12-20 11:30:00,71.83,72.13,71.69,72.06,15497.0,71.83,72.13,71.69,72.06,15497.0
2021-12-20 12:00:00,72.05,72.37,72.02,72.16,10964.0,72.05,72.37,72.02,72.16,10964.0
2021-12-20 12:30:00,72.09,72.34,71.9,72.18,9538.0,72.09,72.34,71.9,72.18,9538.0
2021-12-20 13:00:00,72.16,72.48,72.11,72.44,10260.0,72.16,72.48,72.11,72.44,10260.0
2021-12-20 13:30:00,72.42,72.85,72.4,72.79,12474.0,72.42,72.85,72.4,72.79,12474.0
2021-12-20 14:00:00,72.74,72.85,72.62,72.79,24039.0,72.74,72.85,72.62,72.79,24039.0
2021-12-20 14:30:00,72.8,72.83,72.6,72.6,17189.0,72.8,72.83,72.6,72.6,17189.0
2021-12-20 15:00:00,72.68,72.8,72.59,72.8,18791.0,72.68,72.8,72.59,72.8,18791.0
2021-12-20 15:30:00,72.82,72.96,72.6,72.9,61816.0,72.82,72.96,72.6,72.9,61816.0
2021-12-21 09:30:00,73.46,74.2,73.34,73.69,17877.0,73.46,74.2,73.34,73.69,17877.0
2021-12-21 10:00:00,73.67,74.24,73.66,74.11,13834.0,73.67,74.24,73.66,74.11,13834.0
2021-12-21 10:30:00,74.11,74.12,73.57,73.66,14120.0,74.11,74.12,73.57,73.66,14120.0
2021-12-21 11:00:00,73.75,73.94,73.41,73.55,15967.0,73.75,73.94,73.41,73.55,15967.0
2021-12-21 11:30:00,73.56,73.79,73.44,73.45,20147.0,73.56,73.79,73.44,73.45,20147.0
2021-12-21 12:00:00,73.46,73.63,73.36,73.46,23315.0,73.46,73.63,73.36,73.46,23315.0
2021-12-21 12:30:00,73.48,73.57,73.31,73.54,16395.0,73.48,73.57,73.31,73.54,16395.0
2021-12-21 13:00:00,73.52,73.53,73.26,73.28,16965.0,73.52,73.53,73.26,73.28,16965.0
2021-12-21 13:30:00,73.33,73.48,73.29,73.33,16223.0,73.33,73.48,73.29,73.33,16223.0
2021-12-21 14:00:00,73.33,73.33,72.86,72.86,18967.0,73.33,73.33,72.86,72.86,18967.0
2021-12-21 14:30:00,72.83,72.85,72.55,72.63,20387.0,72.83,72.85,72.55,72.63,20387.0
2021-12-21 15:00:00,72.67,73.13,72.67,73.02,20074.0,72.67,73.13,72.67,73.02,20074.0
2021-12-21 15:30:00,73.01,73.01,72.65,72.98,79019.0,73.01,73.01,72.65,72.98,79019.0
2021-12-22 09:30:00,73.08,73.58,72.98,73.09,13580.0,73.08,73.58,72.98,73.09,13580.0
2021-12-22 10:00:00,73.24,73.46,73.23,73.37,6872.0,73.24,73.46,73.23,73.37,6872.0
2021-12-22 10:30:00,73.37,73.87,73.27,73.62,9273.0,73.37,73.87,73.27,73.62,9273.0
2021-12-22 11:00:00,73.62,73.78,73.55,73.65,5114.0,73.62,73.78,73.55,73.65,5114.0
2021-12-22 11:30:00,73.63,73.7,73.5,73.65,6979.0,73.63,73.7,73.5,73.65,6979.0
2021-12-22 12:00:00,73.75,73.75,73.61,73.68,5903.0,73.75,73.75,73.61,73.68,5903.0
2021-12-22 12:30:00,73.65,73.9,73.64,73.88,3793.0,73.65,73.9,73.64,73.88,3793.0
2021-12-22 13:00:00,73.88,74.05,73.87,73.95,5492.0,73.88,74.05,73.87,73.95,5492.0
2021-12-22 13:30:00,74.04,74.16,73.91,74.14,6373.0,74.04,74.16,73.91,74.14,6373.0
2021-12-22 14:00:00,74.11,74.35,74.07,74.09,20442.0,74.11,74.35,74.07,74.09,20442.0
2021-12-22 14:30:00,74.12,74.12,73.97,74.08,4836.0,74.12,74.12,73.97,74.08,4836.0
2021-12-22 15:00:00,74.08,74.14,73.99,74.1,6294.0,74.08,74.14,73.99,74.1,6294.0
2021-12-22 15:30:00,74.15,74.51,74.13,74.33,59558.0,74.15,74.51,74.13,74.33,59558.0
2021-12-23 09:30:00,74.4,74.75,74.33,74.66,17674.0,74.4,74.75,74.33,74.66,17674.0
2021-12-23 10:00:00,74.75,74.75,74.31,74.48,8395.0,74.75,74.75,74.31,74.48,8395.0
2021-12-23 10:30:00,74.48,74.6,74.39,74.6,5049.0,74.48,74.6,74.39,74.6,5049.0
2021-12-23 11:00:00,74.66,74.81,74.61,74.8,6657.0,74.66,74.81,74.61,74.8,6657.0
2021-12-23 11:30:00,74.86,74.9,74.7,74.79,6419.0,74.86,74.9,74.7,74.79,6419.0
2021-12-23 12:00:00,74.82,74.84,74.66,74.72,5959.0,74.82,74.84,74.66,74.72,5959.0
2021-12-23 12:30:00,74.73,74.82,74.7,74.7,4854.0,74.73,74.82,74.7,74.7,4854.0
2021-12-23 13:00:00,74.7,74.94,74.7,74.88,9138.0,74.7,74.94,74.7,74.88,9138.0
2021-12-23 13:30:00,74.85,74.89,74.77,74.87,4992.0,74.85,74.89,74.77,74.87,4992.0
2021-12-23 14:00:00,74.9,74.97,74.86,74.94,7301.0,74.9,74.97,74.86,74.94,7301.0
2021-12-23 14:30:00,74.94,75.03,74.9,74.92,3729.0,74.94,75.03,74.9,74.92,3729.0
2021-12-23 15:00:00,74.9,75.05,74.86,74.98,6118.0,74.9,75.05,74.86,74.98,6118.0
2021-12-23 15:30:00,74.98,75.17,74.91,74.94,38019.0,74.98,75.17,74.91,74.94,38019.0
2021-12-27 09:30:00,75.29,75.51,74.99,75.27,12517.0,75.29,75.51,74.99,75.27,12517.0
2021-12-27 10:00:00,75.19,75.46,75.16,75.26,11194.0,75.19,75.46,75.16,75.26,11194.0
2021-12-27 10:30:00,75.23,75.61,75.23,75.61,8096.0,75.23,75.61,75.23,75.61,8096.0
2021-12-27 11:00:00,75.64,75.82,75.52,75.81,23022.0,75.64,75.82,75.52,75.81,23022.0
2021-12-27 11:30:00,75.81,75.87,75.7,75.86,5410.0,75.81,75.87,75.7,75.86,5410.0
2021-12-27 12:00:00,75.85,75.93,75.77,75.83,7028.0,75.85,75.93,75.77,75.83,7028.0
2021-12-27 12:30:00,75.84,76.08,75.83,76.06,10274.0,75.84,76.08,75.83,76.06,10274.0
2021-12-27 13:00:00,76.07,76.11,75.91,75.94,9077.0,76.07,76.11,75.91,75.94,9077.0
2021-12-27 13:30:00,75.95,75.99,75.76,75.88,6636.0,75.95,75.99,75.76,75.88,6636.0
2021-12-27 14:00:00,75.92,75.99,75.89,75.97,7367.0,75.92,75.99,75.89,75.97,7367.0
2021-12-27 14:30:00,76.01,76.01,75.86,75.99,8930.0,76.01,76.01,75.86,75.99,8930.0
2021-12-27 15:00:00,75.99,76.14,75.88,76.14,12383.0,75.99,76.14,75.88,76.14,12383.0
2021-12-27 15:30:00,76.15,76.28,76.05,76.28,36544.0,76.15,76.28,76.05,76.28,36544.0
2021-12-28 09:30:00,76.18,76.9,76.18,76.79,12794.0,76.18,76.9,76.18,76.79,12794.0
2021-12-28 10:00:00,76.79,77.11,76.73,76.79,10781.0,76.79,77.11,76.73,76.79,10781.0
2021-12-28 10:30:00,76.73,76.73,76.47,76.51,13478.0,76.73,76.73,76.47,76.51,13478.0
2021-12-28 11:00:00,76.51,76.54,76.22,76.29,30361.0,76.51,76.54,76.22,76.29,30361.0
2021-12-28 11:30:00,76.37,76.75,76.33,76.72,13205.0,76.37,76.75,76.33,76.72,13205.0
2021-12-28 12:00:00,76.69,76.77,76.59,76.61,20163.0,76.69,76.77,76.59,76.61,20163.0
2021-12-28 12:30:00,76.59,76.71,76.51,76.7,10014.0,76.59,76.71,76.51,76.7,10014.0
2021-12-28 13:00:00,76.68,76.89,76.68,76.81,15983.0,76.68,76.89,76.68,76.81,15983.0
2021-12-28 13:30:00,76.81,77.07,76.76,77.06,10277.0,76.81,77.07,76.76,77.06,10277.0
2021-12-28 14:00:00,77.08,77.09,76.83,77.09,12899.0,77.08,77.09,76.83,77.09,12899.0
2021-12-28 14:30:00,77.12,77.17,77.04,77.06,14194.0,77.12,77.17,77.04,77.06,14194.0
2021-12-28 15:00:00,77.04,77.08,76.86,76.97,10251.0,77.04,77.08,76.86,76.97,10251.0
2021-12-28 15:30:00,76.97,77.04,76.82,76.89,51748.0,76.97,77.04,76.82,76.89,51748.0
2021-12-29 09:30:00,76.64,77.7,76.63,77.69,17130.0,76.64,77.7,76.63,77.69,17130.0
2021-12-29 10:00:00,77.62,78.17,77.62,78.13,15355.0,77.62,78.17,77.62,78.13,15355.0
2021-12-29 10:30:00,78.19,78.19,77.76,77.93,7753.0,78.19,78.19,77.76,77.93,7753.0
2021-12-29 11:00:00,77.93,77.94,77.75,77.84,12142.0,77.93,77.94,77.75,77.84,12142.0
2021-12-29 11:30:00,77.87,78.03,77.73,77.87,21056.0,77.87,78.03,77.73,77.87,21056.0
2021-12-29 12:00:00,77.89,77.94,77.74,77.92,18841.0,77.89,77.94,77.74,77.92,18841.0
2021-12-29 12:30:00,77.94,78.1,77.88,77.89,20856.0,77.94,78.1,77.88,77.89,20856.0
2021-12-29 13:00:00,77.83,77.83,77.71,77.72,5732.0,77.83,77.83,77.71,77.72,5732.0
2021-12-29 13:30:00,77.73,78.03,77.73,78.02,11728.0,77.73,78.03,77.73,78.02,11728.0
2021-12-29 14:00:00,78.03,78.16,77.91,78.05,21151.0,78.03,78.16,77.91,78.05,21151.0
2021-12-29 14:30:00,78.07,78.13,77.96,78.05,17173.0,78.07,78.13,77.96,78.05,17173.0
2021-12-29 15:00:00,78.09,78.31,78.09,78.28,16832.0,78.09,78.31,78.09,78.28,16832.0
2021-12-29 15:30:00,78.26,78.42,78.04,78.06,79779.0,78.26,78.42,78.04,78.06,79779.0
2021-12-30 09:30:00,78.06,78.67,77.97,78.08,9223.0,78.06,78.67,77.97,78.08,9223.0
2021-12-30 10:00:00,78.05,78.15,77.8,77.97,9354.0,78.05,78.15,77.8,77.97,9354.0
2021-12-30 10:30:00,77.98,78.18,77.87,78.16,8016.0,77.98,78.18,77.87,78.16,8016.0
2021-12-30 11:00:00,78.12,78.22,78.05,78.11,9003.0,78.12,78.22,78.05,78.11,9003.0
2021-12-30 11:30:00,78.13,78.35,78.12,78.26,9905.0,78.13,78.35,78.12,78.26,9905.0
2021-12-30 12:00:00,78.22,78.27,78.15,78.22,10918.0,78.22,78.27,78.15,78.22,10918.0
2021-12-30 12:30:00,78.24,78.42,78.21,78.42,6952.0,78.24,78.42,78.21,78.42,6952.0
2021-12-30 13:00:00,78.38,78.43,78.22,78.22,5311.0,78.38,78.43,78.22,78.22,5311.0
2021-12-30 13:30:00,78.23,78.31,78.22,78.29,3998.0,78.23,78.31,78.22,78.29,3998.0
2021-12-30 14:00:00,78.29,78.31,78.21,78.28,7980.0,78.29,78.31,78.21,78.28,7980.0
2021-12-30 14:30:00,78.27,78.29,78.13,78.24,15906.0,78.27,78.29,78.13,78.24,15906.0
2021-12-30 15:00:00,78.26,78.34,78.21,78.24,13385.0,78.26,78.34,78.21,78.24,13385.0
2021-12-30 15:30:00,78.25,78.3,77.85,77.95,72960.0,78.25,78.3,77.85,77.95,72960.0
2021-12-31 09:30:00,77.81,78.31,77.81,78.1,10302.0,77.81,78.31,77.81,78.1,10302.0
2021-12-31 10:00:00,78.0,78.18,77.97,78.17,3798.0,78.0,78.18,77.97,78.17,3798.0
2021-12-31 10:30:00,78.04,78.09,77.74,77.94,6266.0,78.04,78.09,77.74,77.94,6266.0
2021-12-31 11:00:00,77.94,78.01,77.54,77.63,6477.0,77.94,78.01,77.54,77.63,6477.0
2021-12-31 11:30:00,77.62,77.67,77.4,77.55,13746.0,77.62,77.67,77.4,77.55,13746.0
2021-12-31 12:00:00,77.62,77.63,77.47,77.54,3927.0,77.62,77.63,77.47,77.54,3927.0
2021-12-31 12:30:00,77.63,77.73,77.6,77.73,3906.0,77.63,77.73,77.6,77.73,3906.0
2021-12-31 13:00:00,77.77,77.77,77.59,77.7,4499.0,77.77,77.77,77.59,77.7,4499.0
2021-12-31 13:30:00,77.71,77.78,77.62,77.77,6248.0,77.71,77.78,77.62,77.77,6248.0
2021-12-31 14:00:00,77.76,77.83,77.62,77.71,7077.0,77.76,77.83,77.62,77.71,7077.0
2021-12-31 14:30:00,77.75,78.01,77.74,78.01,18861.0,77.75,78.01,77.74,78.01,18861.0
2021-12-31 15:00:00,78.01,78.22,78.0,78.05,67608.0,78.01,78.22,78.0,78.05,67608.0
2021-12-31 15:30:00,78.07,78.07,77.36,77.54,95232.0,78.07,78.07,77.36,77.54,95232.0
2022-01-03 09:30:00,77.39,77.91,76.87,77.3,33659.0,77.39,77.91,76.87,77.3,33659.0
2022-01-03 10:00:00,77.21,77.5,77.1,77.38,14382.0,77.21,77.5,77.1,77.38,14382.0
2022-01-03 10:30:00,77.41,77.41,76.79,76.87,14506.0,77.41,77.41,76.79,76.87,14506.0
2022-01-03 11:00:00,76.87,77.21,76.87,77.11,9332.0,76.87,77.21,76.87,77.11,9332.0
2022-01-03 11:30:00,77.09,77.09,76.83,77.01,10687.0,77.09,77.09,76.83,77.01,10687.0
2022-01-03 12:00:00,77.02,77.13,77.02,77.08,7189.0,77.02,77.13,77.02,77.08,7189.0
2022-01-03 12:30:00,77.08,77.08,76.91,76.98,6507.0,77.08,77.08,76.91,76.98,6507.0
2022-01-03 13:00:00,76.97,77.13,76.92,77.13,6609.0,76.97,77.13,76.92,77.13,6609.0
2022-01-03 13:30:00,77.09,77.28,77.02,77.25,5289.0,77.09,77.28,77.02,77.25,5289.0
2022-01-03 14:00:00,77.22,77.29,77.14,77.14,6226.0,77.22,77.29,77.14,77.14,6226.0
2022-01-03 14:30:00,77.19,77.43,77.14,77.42,12269.0,77.19,77.43,77.14,77.42,12269.0
2022-01-03 15:00:00,77.42,77.46,77.31,77.38,6789.0,77.42,77.46,77.31,77.38,6789.0
2022-01-03 15:30:00,77.4,77.47,77.17,77.43,44523.0,77.4,77.47,77.17,77.43,44523.0
2022-01-04 09:30:00,77.5,78.0,77.42,77.64,13188.0,77.5,78.0,77.42,77.64,13188.0
2022-01-04 10:00:00,77.52,77.99,77.5,77.84,11583.0,77.52,77.99,77.5,77.84,11583.0
2022-01-04 10:30:00,77.93,78.8,77.93,78.8,23241.0,77.93,78.8,77.93,78.8,23241.0
2022-01-04 11:00:00,78.8,78.98,78.59,78.89,23424.0,78.8,78.98,78.59,78.89,23424.0
2022-01-04 11:30:00,78.88,79.18,78.8,79.18,19435.0,78.88,79.18,78.8,79.18,19435.0
2022-01-04 12:00:00,79.16,79.16,78.93,78.97,22980.0,79.16,79.16,78.93,78.97,22980.0
2022-01-04 12:30:00,78.95,79.15,78.91,78.91,17870.0,78.95,79.15,78.91,78.91,17870.0
2022-01-04 13:00:00,78.9,78.99,78.86,78.91,23872.0,78.9,78.99,78.86,78.91,23872.0
2022-01-04 13:30:00,78.91,79.03,78.72,78.8,26687.0,78.91,79.03,78.72,78.8,26687.0
2022-01-04 14:00:00,78.79,79.09,78.79,79.06,20195.0,78.79,79.09,78.79,79.06,20195.0
2022-01-04 14:30:00,79.08,79.38,79.07,79.37,38513.0,79.08,79.38,79.07,79.37,38513.0
2022-01-04 15:00:00,79.38,79.58,79.37,79.53,61216.0,79.38,79.58,79.37,79.53,61216.0
2022-01-04 15:30:00,79.53,79.56,79.2,79.28,140248.0,79.53,79.56,79.2,79.28,140248.0
2022-01-05 09:30:00,79.65,80.58,79.58,80.15,68670.0,79.65,80.58,79.58,80.15,68670.0
2022-01-05 10:00:00,80.14,80.39,79.62,80.3,33050.0,80.14,80.39,79.62,80.3,33050.0
2022-01-05 10:30:00,80.27,80.57,80.22,80.47,22769.0,80.27,80.57,80.22,80.47,22769.0
2022-01-05 11:00:00,80.49,80.63,80.35,80.52,19864.0,80.49,80.63,80.35,80.52,19864.0
2022-01-05 11:30:00,80.56,80.6,80.23,80.26,14669.0,80.56,80.6,80.23,80.26,14669.0
2022-01-05 12:00:00,80.18,80.2,79.9,80.06,29373.0,80.18,80.2,79.9,80.06,29373.0
2022-01-05 12:30:00,80.06,80.3,80.05,80.05,16153.0,80.06,80.3,80.05,80.05,16153.0
2022-01-05 13:00:00,80.08,80.18,79.82,80.04,92711.0,80.08,80.18,79.82,80.04,92711.0
2022-01-05 13:30:00,79.96,79.96,79.41,79.54,42100.0,79.96,79.96,79.41,79.54,42100.0
2022-01-05 14:00:00,79.52,79.62,79.16,79.43,26317.0,79.52,79.62,79.16,79.43,26317.0
2022-01-05 14:30:00,79.48,79.54,79.14,79.32,113870.0,79.48,79.54,79.14,79.32,113870.0
2022-01-05 15:00:00,79.31,79.59,79.22,79.55,27051.0,79.31,79.59,79.22,79.55,27051.0
2022-01-05 15:30:00,79.51,79.54,78.96,78.99,246271.0,79.51,79.54,78.96,78.99,246271.0
2022-01-06 09:30:00,79.39,79.39,78.39,78.69,84622.0,79.39,79.39,78.39,78.69,84622.0
2022-01-06 10:00:00,78.4,78.84,77.54,77.54,78038.0,78.4,78.84,77.54,77.54,78038.0
2022-01-06 10:30:00,77.54,78.02,77.46,77.62,43326.0,77.54,78.02,77.46,77.62,43326.0
2022-01-06 11:00:00,77.65,78.15,77.51,77.9,27789.0,77.65,78.15,77.51,77.9,27789.0
2022-01-06 11:30:00,77.86,78.08,77.74,77.97,23627.0,77.86,78.08,77.74,77.97,23627.0
2022-01-06 12:00:00,77.97,78.42,77.94,78.38,11070.0,77.97,78.42,77.94,78.38,11070.0
2022-01-06 12:30:00,78.39,78.81,78.38,78.78,42242.0,78.39,78.81,78.38,78.78,42242.0
2022-01-06 13:00:00,78.75,78.82,78.45,78.45,43154.0,78.75,78.82,78.45,78.45,43154.0
2022-01-06 13:30:00,78.44,78.44,77.79,78.15,36461.0,78.44,78.44,77.79,78.15,36461.0
2022-01-06 14:00:00,78.15,78.33,78.04,78.05,28390.0,78.15,78.33,78.04,78.05,28390.0
2022-01-06 14:30:00,78.05,78.4,78.0,78.33,27858.0,78.05,78.4,78.0,78.33,27858.0
2022-01-06 15:00:00,78.31,78.38,78.0,78.15,45946.0,78.31,78.38,78.0,78.15,45946.0
2022-01-06 15:30:00,78.17,78.24,77.6,77.88,190065.0,78.17,78.24,77.6,77.88,190065.0
2022-01-07 09:30:00,79.02,79.52,78.35,78.44,114939.0,79.02,79.52,78.35,78.44,114939.0
2022-01-07 10:00:00,78.5,79.35,78.29,78.95,41727.0,78.5,79.35,78.29,78.95,41727.0
2022-01-07 10:30:00,79.0,79.53,78.72,79.16,23783.0,79.0,79.53,78.72,79.16,23783.0
2022-01-07 11:00:00,79.18,79.26,78.62,79.08,43450.0,79.18,79.26,78.62,79.08,43450.0
2022-01-07 11:30:00,79.09,79.54,79.05,79.34,15203.0,79.09,79.54,79.05,79.34,15203.0
2022-01-07 12:00:00,79.31,79.31,78.93,79.11,25197.0,79.31,79.31,78.93,79.11,25197.0
2022-01-07 12:30:00,79.12,79.22,79.01,79.01,21829.0,79.12,79.22,79.01,79.01,21829.0
2022-01-07 13:00:00,79.0,79.31,78.97,79.28,43913.0,79.0,79.31,78.97,79.28,43913.0
2022-01-07 13:30:00,79.27,79.56,79.23,79.48,14120.0,79.27,79.56,79.23,79.48,14120.0
2022-01-07 14:00:00,79.44,79.51,79.11,79.11,18804.0,79.44,79.51,79.11,79.11,18804.0
2022-01-07 14:30:00,79.14,79.27,79.0,79.19,35504.0,79.14,79.27,79.0,79.19,35504.0
2022-01-07 15:00:00,79.2,79.32,79.06,79.19,31688.0,79.2,79.32,79.06,79.19,31688.0
2022-01-07 15:30:00,79.21,79.48,78.89,78.92,195956.0,79.21,79.48,78.89,78.92,195956.0
2022-01-10 09:30:00,78.71,78.75,77.72,77.93,112150.0,78.71,78.75,77.72,77.93,112150.0
2022-01-10 10:00:00,77.88,78.4,77.71,77.83,83508.0,77.88,78.4,77.71,77.83,83508.0
2022-01-10 10:30:00,77.81,78.21,77.74,77.83,67007.0,77.81,78.21,77.74,77.83,67007.0
2022-01-10 11:00:00,77.86,78.11,77.78,78.07,32502.0,77.86,78.11,77.78,78.07,32502.0
2022-01-10 11:30:00,78.05,78.42,77.9,78.39,22278.0,78.05,78.42,77.9,78.39,22278.0
2022-01-10 12:00:00,78.4,78.47,78.21,78.47,19951.0,78.4,78.47,78.21,78.47,19951.0
2022-01-10 12:30:00,78.49,78.67,78.41,78.44,37204.0,78.49,78.67,78.41,78.44,37204.0
2022-01-10 13:00:00,78.49,78.65,78.09,78.19,20286.0,78.49,78.65,78.09,78.19,20286.0
2022-01-10 13:30:00,78.19,78.53,78.18,78.51,31112.0,78.19,78.53,78.18,78.51,31112.0
2022-01-10 14:00:00,78.62,78.94,78.48,78.71,19092.0,78.62,78.94,78.48,78.71,19092.0
2022-01-10 14:30:00,78.69,78.99,78.61,78.8,35107.0,78.69,78.99,78.61,78.8,35107.0
2022-01-10 15:00:00,78.83,79.02,78.78,78.93,31550.0,78.83,79.02,78.78,78.93,31550.0
2022-01-10 15:30:00,78.9,79.17,78.54,79.16,105320.0,78.9,79.17,78.54,79.16,105320.0
2022-01-11 09:30:00,79.1,79.73,78.8,78.8,54784.0,79.1,79.73,78.8,78.8,54784.0
2022-01-11 10:00:00,78.87,78.92,78.55,78.83,37542.0,78.87,78.92,78.55,78.83,37542.0
2022-01-11 10:30:00,78.92,79.11,78.72,78.91,53115.0,78.92,79.11,78.72,78.91,53115.0
2022-01-11 11:00:00,78.91,79.26,78.84,79.19,41773.0,78.91,79.26,78.84,79.19,41773.0
2022-01-11 11:30:00,79.21,79.52,79.12,79.27,17203.0,79.21,79.52,79.12,79.27,17203.0
2022-01-11 12:00:00,79.2,79.59,79.18,79.4,21010.0,79.2,79.59,79.18,79.4,21010.0
2022-01-11 12:30:00,79.46,79.83,79.46,79.83,12831.0,79.46,79.83,79.46,79.83,12831.0
2022-01-11 13:00:00,79.8,79.99,79.61,79.97,13173.0,79.8,79.99,79.61,79.97,13173.0
2022-01-11 13:30:00,80.0,80.12,79.95,79.99,25084.0,80.0,80.12,79.95,79.99,25084.0
2022-01-11 14:00:00,80.0,80.16,79.98,80.14,21761.0,80.0,80.16,79.98,80.14,21761.0
2022-01-11 14:30:00,80.17,80.37,80.16,80.23,36478.0,80.17,80.37,80.16,80.23,36478.0
2022-01-11 15:00:00,80.23,80.35,80.2,80.3,50735.0,80.23,80.35,80.2,80.3,50735.0
2022-01-11 15:30:00,80.3,80.67,80.29,80.59,167986.0,80.3,80.67,80.29,80.59,167986.0
2022-01-12 09:30:00,80.43,80.67,78.99,79.03,126297.0,80.43,80.67,78.99,79.03,126297.0
2022-01-12 10:00:00,79.13,79.18,77.97,78.33,99029.0,79.13,79.18,77.97,78.33,99029.0
2022-01-12 10:30:00,78.34,78.45,77.9,78.02,66932.0,78.34,78.45,77.9,78.02,66932.0
2022-01-12 11:00:00,78.06,78.08,77.35,77.97,79714.0,78.06,78.08,77.35,77.97,79714.0
2022-01-12 11:30:00,77.94,78.13,77.84,78.13,65544.0,77.94,78.13,77.84,78.13,65544.0
2022-01-12 12:00:00,78.14,78.63,78.11,78.61,26705.0,78.14,78.63,78.11,78.61,26705.0
2022-01-12 12:30:00,78.59,78.6,78.24,78.3,48742.0,78.59,78.6,78.24,78.3,48742.0
2022-01-12 13:00:00,78.28,78.57,78.08,78.56,58560.0,78.28,78.57,78.08,78.56,58560.0
2022-01-12 13:30:00,78.57,78.59,78.32,78.32,32046.0,78.57,78.59,78.32,78.32,32046.0
2022-01-12 14:00:00,78.31,78.31,77.9,78.13,19265.0,78.31,78.31,77.9,78.13,19265.0
2022-01-12 14:30:00,78.14,78.19,77.98,78.09,24000.0,78.14,78.19,77.98,78.09,24000.0
2022-01-12 15:00:00,78.12,78.12,77.71,77.71,69456.0,78.12,78.12,77.71,77.71,69456.0
2022-01-12 15:30:00,77.72,77.98,77.67,77.79,151469.0,77.72,77.98,77.67,77.79,151469.0
2022-01-13 09:30:00,77.64,78.26,77.13,77.59,41013.0,77.64,78.26,77.13,77.59,41013.0
2022-01-13 10:00:00,77.58,77.97,77.58,77.67,15799.0,77.58,77.97,77.58,77.67,15799.0
2022-01-13 10:30:00,77.67,78.32,77.65,78.32,17920.0,77.67,78.32,77.65,78.32,17920.0
2022-01-13 11:00:00,78.27,78.32,77.94,77.98,13308.0,78.27,78.32,77.94,77.98,13308.0
2022-01-13 11:30:00,77.98,78.34,77.98,78.33,18615.0,77.98,78.34,77.98,78.33,18615.0
2022-01-13 12:00:00,78.35,78.35,78.03,78.14,14632.0,78.35,78.35,78.03,78.14,14632.0
2022-01-13 12:30:00,78.11,78.34,78.08,78.26,11392.0,78.11,78.34,78.08,78.26,11392.0
2022-01-13 13:00:00,78.25,78.6,78.24,78.57,6481.0,78.25,78.6,78.24,78.57,6481.0
2022-01-13 13:30:00,78.57,78.64,78.44,78.57,9312.0,78.57,78.64,78.44,78.57,9312.0
2022-01-13 14:00:00,78.63,78.74,78.47,78.62,10553.0,78.63,78.74,78.47,78.62,10553.0
2022-01-13 14:30:00,78.63,78.71,78.55,78.69,14599.0,78.63,78.71,78.55,78.69,14599.0
2022-01-13 15:00:00,78.63,78.71,78.17,78.26,17771.0,78.63,78.71,78.17,78.26,17771.0
2022-01-13 15:30:00,78.3,78.31,77.69,77.84,78417.0,78.3,78.31,77.69,77.84,78417.0
2022-01-14 09:30:00,77.44,78.1,77.1,77.47,51596.0,77.44,78.1,77.1,77.47,51596.0
2022-01-14 10:00:00,77.51,77.51,76.47,76.71,41218.0,77.51,77.51,76.47,76.71,41218.0
2022-01-14 10:30:00,76.66,76.78,76.42,76.53,30963.0,76.66,76.78,76.42,76.53,30963.0
2022-01-14 11:00:00,76.53,76.86,76.36,76.86,18444.0,76.53,76.86,76.36,76.86,18444.0
2022-01-14 11:30:00,76.83,77.28,76.75,77.26,13631.0,76.83,77.28,76.75,77.26,13631.0
2022-01-14 12:00:00,77.26,77.5,77.16,77.32,16252.0,77.26,77.5,77.16,77.32,16252.0
2022-01-14 12:30:00,77.31,77.49,77.07,77.07,18906.0,77.31,77.49,77.07,77.07,18906.0
2022-01-14 13:00:00,77.07,77.25,76.8,77.01,58805.0,77.07,77.25,76.8,77.01,58805.0
2022-01-14 13:30:00,76.99,77.11,76.67,77.06,24303.0,76.99,77.11,76.67,77.06,24303.0
2022-01-14 14:00:00,77.03,77.29,77.0,77.21,16682.0,77.03,77.29,77.0,77.21,16682.0
2022-01-14 14:30:00,77.2,77.36,77.09,77.12,107353.0,77.2,77.36,77.09,77.12,107353.0
2022-01-14 15:00:00,77.09,77.62,77.03,77.5,32272.0,77.09,77.62,77.03,77.5,32272.0
2022-01-14 15:30:00,77.5,77.88,77.47,77.78,69577.0,77.5,77.88,77.47,77.78,69577.0
2022-01-18 09:30:00,77.45,77.45,76.2,76.33,25308.0,77.45,77.45,76.2,76.33,25308.0
2022-01-18 10:00:00,76.31,76.58,76.14,76.5,19345.0,76.31,76.58,76.14,76.5,19345.0
2022-01-18 10:30:00,76.56,76.79,76.38,76.64,35261.0,76.56,76.79,76.38,76.64,35261.0
2022-01-18 11:00:00,76.66,76.8,76.54,76.68,10324.0,76.66,76.8,76.54,76.68,10324.0
2022-01-18 11:30:00,76.66,76.66,76.24,76.28,32920.0,76.66,76.66,76.24,76.28,32920.0
2022-01-18 12:00:00,76.25,76.33,75.99,76.09,11838.0,76.25,76.33,75.99,76.09,11838.0
2022-01-18 12:30:00,76.05,76.3,76.04,76.12,15337.0,76.05,76.3,76.04,76.12,15337.0
2022-01-18 13:00:00,76.11,76.41,76.02,76.39,19325.0,76.11,76.41,76.02,76.39,19325.0
2022-01-18 13:30:00,76.39,76.58,76.3,76.54,19172.0,76.39,76.58,76.3,76.54,19172.0
2022-01-18 14:00:00,76.53,76.72,76.47,76.47,18848.0,76.53,76.72,76.47,76.47,18848.0
2022-01-18 14:30:00,76.47,76.77,76.47,76.64,25884.0,76.47,76.77,76.47,76.64,25884.0
2022-01-18 15:00:00,76.61,76.67,76.27,76.33,54993.0,76.61,76.67,76.27,76.33,54993.0
2022-01-18 15:30:00,76.34,76.38,75.96,76.27,122867.0,76.34,76.38,75.96,76.27,122867.0
2022-01-19 09:30:00,76.27,76.72,76.01,76.22,23606.0,76.27,76.72,76.01,76.22,23606.0
2022-01-19 10:00:00,76.16,76.18,75.37,75.39,58002.0,76.16,76.18,75.37,75.39,58002.0
2022-01-19 10:30:00,75.38,75.87,75.29,75.67,41359.0,75.38,75.87,75.29,75.67,41359.0
2022-01-19 11:00:00,75.67,75.96,75.5,75.91,21454.0,75.67,75.96,75.5,75.91,21454.0
2022-01-19 11:30:00,75.95,76.19,75.68,76.16,23388.0,75.95,76.19,75.68,76.16,23388.0
2022-01-19 12:00:00,76.18,76.48,76.12,76.39,15102.0,76.18,76.48,76.12,76.39,15102.0
2022-01-19 12:30:00,76.39,76.44,76.13,76.18,12373.0,76.39,76.44,76.13,76.18,12373.0
2022-01-19 13:00:00,76.18,76.23,75.91,75.92,12143.0,76.18,76.23,75.91,75.92,12143.0
2022-01-19 13:30:00,75.92,75.95,75.72,75.73,16428.0,75.92,75.95,75.72,75.73,16428.0
2022-01-19 14:00:00,75.69,75.75,75.4,75.41,22221.0,75.69,75.75,75.4,75.41,22221.0
2022-01-19 14:30:00,75.38,75.47,75.32,75.42,24458.0,75.38,75.47,75.32,75.42,24458.0
2022-01-19 15:00:00,75.39,75.5,75.17,75.19,47453.0,75.39,75.5,75.17,75.19,47453.0
2022-01-19 15:30:00,75.16,75.17,74.52,74.55,161151.0,75.16,75.17,74.52,74.55,161151.0
2022-01-20 09:30:00,74.62,75.3,74.44,75.21,49120.0,74.62,75.3,74.44,75.21,49120.0
2022-01-20 10:00:00,75.21,75.44,75.05,75.17,26258.0,75.21,75.44,75.05,75.17,26258.0
2022-01-20 10:30:00,75.16,75.67,75.16,75.54,23708.0,75.16,75.67,75.16,75.54,23708.0
2022-01-20 11:00:00,75.52,75.92,75.41,75.55,28703.0,75.52,75.92,75.41,75.55,28703.0
2022-01-20 11:30:00,75.59,75.73,75.56,75.61,10128.0,75.59,75.73,75.56,75.61,10128.0
2022-01-20 12:00:00,75.64,75.76,75.62,75.67,11124.0,75.64,75.76,75.62,75.67,11124.0
2022-01-20 12:30:00,75.68,75.85,75.59,75.62,22896.0,75.68,75.85,75.59,75.62,22896.0
2022-01-20 13:00:00,75.55,75.55,75.25,75.4,107815.0,75.55,75.55,75.25,75.4,107815.0
2022-01-20 13:30:00,75.41,75.6,75.21,75.22,123381.0,75.41,75.6,75.21,75.22,123381.0
2022-01-20 14:00:00,75.23,75.46,75.23,75.32,20483.0,75.23,75.46,75.23,75.32,20483.0
2022-01-20 14:30:00,75.32,75.45,75.21,75.31,15334.0,75.32,75.45,75.21,75.31,15334.0
2022-01-20 15:00:00,75.28,75.29,74.63,74.78,21723.0,75.28,75.29,74.63,74.78,21723.0
2022-01-20 15:30:00,74.74,74.77,74.05,74.12,106337.0,74.74,74.77,74.05,74.12,106337.0
2022-01-21 09:30:00,73.91,74.43,73.61,74.35,64314.0,73.91,74.43,73.61,74.35,64314.0
2022-01-21 10:00:00,74.28,74.8,73.86,74.64,27599.0,74.28,74.8,73.86,74.64,27599.0
2022-01-21 10:30:00,74.49,75.33,74.49,75.14,23186.0,74.49,75.33,74.49,75.14,23186.0
2022-01-21 11:00:00,75.21,75.47,75.01,75.24,17769.0,75.21,75.47,75.01,75.24,17769.0
2022-01-21 11:30:00,75.26,75.26,74.71,74.96,17737.0,75.26,75.26,74.71,74.96,17737.0
2022-01-21 12:00:00,74.86,75.09,74.54,74.84,16938.0,74.86,75.09,74.54,74.84,16938.0
2022-01-21 12:30:00,74.82,74.93,74.37,74.44,12252.0,74.82,74.93,74.37,74.44,12252.0
2022-01-21 13:00:00,74.42,74.65,74.17,74.18,13348.0,74.42,74.65,74.17,74.18,13348.0
2022-01-21 13:30:00,74.22,74.35,73.95,73.95,16706.0,74.22,74.35,73.95,73.95,16706.0
2022-01-21 14:00:00,74.0,74.09,73.84,73.84,15275.0,74.0,74.09,73.84,73.84,15275.0
2022-01-21 14:30:00,73.84,73.93,73.57,73.59,14574.0,73.84,73.93,73.57,73.59,14574.0
2022-01-21 15:00:00,73.61,73.68,73.29,73.33,26251.0,73.61,73.68,73.29,73.33,26251.0
2022-01-21 15:30:00,73.37,73.84,73.3,73.5,127187.0,73.37,73.84,73.3,73.5,127187.0
2022-01-24 09:30:00,72.9,73.33,72.21,72.23,32250.0,72.9,73.33,72.21,72.23,32250.0
2022-01-24 10:00:00,72.28,72.71,72.0,72.64,29038.0,72.28,72.71,72.0,72.64,29038.0
2022-01-24 10:30:00,72.76,73.04,72.52,72.73,26067.0,72.76,73.04,72.52,72.73,26067.0
2022-01-24 11:00:00,72.67,72.67,72.15,72.41,119007.0,72.67,72.67,72.15,72.41,119007.0
2022-01-24 11:30:00,72.43,72.6,71.94,72.6,31147.0,72.43,72.6,71.94,72.6,31147.0
2022-01-24 12:00:00,72.59,72.84,72.23,72.45,21413.0,72.59,72.84,72.23,72.45,21413.0
2022-01-24 12:30:00,72.45,72.82,72.12,72.63,20302.0,72.45,72.82,72.12,72.63,20302.0
2022-01-24 13:00:00,72.69,73.03,72.41,72.58,28267.0,72.69,73.03,72.41,72.58,28267.0
2022-01-24 13:30:00,72.53,73.25,72.45,73.17,27879.0,72.53,73.25,72.45,73.17,27879.0
2022-01-24 14:00:00,73.18,73.58,72.88,72.89,26312.0,73.18,73.58,72.88,72.89,26312.0
2022-01-24 14:30:00,72.97,73.19,72.67,73.19,40360.0,72.97,73.19,72.67,73.19,40360.0
2022-01-24 15:00:00,73.15,73.83,73.14,73.69,73355.0,73.15,73.83,73.14,73.69,73355.0
2022-01-24 15:30:00,73.61,74.66,73.57,74.43,199839.0,73.61,74.66,73.57,74.43,199839.0
2022-01-25 09:30:00,73.41,73.82,71.48,71.52,33083.0,73.41,73.82,71.48,71.52,33083.0
2022-01-25 10:00:00,71.53,72.64,71.21,72.64,47949.0,71.53,72.64,71.21,72.64,47949.0
2022-01-25 10:30:00,72.64,72.89,72.04,72.04,29231.0,72.64,72.89,72.04,72.04,29231.0
2022-01-25 11:00:00,72.08,72.43,71.92,72.27,36130.0,72.08,72.43,71.92,72.27,36130.0
2022-01-25 11:30:00,72.24,72.35,71.74,72.02,24233.0,72.24,72.35,71.74,72.02,24233.0
2022-01-25 12:00:00,72.01,72.5,71.91,72.37,16566.0,72.01,72.5,71.91,72.37,16566.0
2022-01-25 12:30:00,72.25,72.3,71.98,72.19,18410.0,72.25,72.3,71.98,72.19,18410.0
2022-01-25 13:00:00,72.17,72.72,72.04,72.69,18362.0,72.17,72.72,72.04,72.69,18362.0
2022-01-25 13:30:00,72.72,73.12,72.62,72.98,17652.0,72.72,73.12,72.62,72.98,17652.0
2022-01-25 14:00:00,73.0,73.03,72.78,72.87,18945.0,73.0,73.03,72.78,72.87,18945.0
2022-01-25 14:30:00,72.86,73.41,72.82,73.39,19517.0,72.86,73.41,72.82,73.39,19517.0
2022-01-25 15:00:00,73.33,73.36,72.73,72.76,27479.0,73.33,73.36,72.73,72.76,27479.0
2022-01-25 15:30:00,72.79,72.92,72.43,72.77,135066.0,72.79,72.92,72.43,72.77,135066.0
2022-01-26 09:30:00,72.65,74.4,72.31,74.14,143359.0,72.65,74.4,72.31,74.14,143359.0
2022-01-26 10:00:00,74.14,74.49,73.66,73.67,26406.0,74.14,74.49,73.66,73.67,26406.0
2022-01-26 10:30:00,73.74,73.74,73.02,73.09,20416.0,73.74,73.74,73.02,73.09,20416.0
2022-01-26 11:00:00,73.16,73.68,73.16,73.48,23201.0,73.16,73.68,73.16,73.48,23201.0
2022-01-26 11:30:00,73.48,73.74,73.29,73.69,39612.0,73.48,73.74,73.29,73.69,39612.0
2022-01-26 12:00:00,73.73,73.9,73.67,73.83,103279.0,73.73,73.9,73.67,73.83,103279.0
2022-01-26 12:30:00,73.83,73.95,73.73,73.83,68200.0,73.83,73.95,73.73,73.83,68200.0
2022-01-26 13:00:00,73.85,74.14,73.7,73.92,107361.0,73.85,74.14,73.7,73.92,107361.0
2022-01-26 13:30:00,73.92,74.93,73.91,74.74,143450.0,73.92,74.93,73.91,74.74,143450.0
2022-01-26 14:00:00,74.74,75.52,74.74,75.5,311053.0,74.74,75.52,74.74,75.5,311053.0
2022-01-26 14:30:00,75.5,75.77,74.5,74.71,232463.0,75.5,75.77,74.5,74.71,232463.0
2022-01-26 15:00:00,74.64,74.7,74.29,74.45,343109.0,74.64,74.7,74.29,74.45,343109.0
2022-01-26 15:30:00,74.46,74.95,74.28,74.45,330841.0,74.46,74.95,74.28,74.45,330841.0
2022-01-27 09:30:00,74.89,76.15,74.05,76.03,236519.0,74.89,76.15,74.05,76.03,236519.0
2022-01-27 10:00:00,76.03,76.24,75.58,75.62,204122.0,76.03,76.24,75.58,75.62,204122.0
2022-01-27 10:30:00,75.62,76.36,75.52,76.31,229490.0,75.62,76.36,75.52,76.31,229490.0
2022-01-27 11:00:00,76.45,76.64,76.21,76.55,90945.0,76.45,76.64,76.21,76.55,90945.0
2022-01-27 11:30:00,76.57,76.95,76.43,76.89,44487.0,76.57,76.95,76.43,76.89,44487.0
2022-01-27 12:00:00,76.87,77.02,76.76,76.94,350969.0,76.87,77.02,76.76,76.94,350969.0
2022-01-27 12:30:00,76.93,76.98,76.0,76.08,184750.0,76.93,76.98,76.0,76.08,184750.0
2022-01-27 13:00:00,76.01,76.08,74.7,74.81,38473.0,76.01,76.08,74.7,74.81,38473.0
2022-01-27 13:30:00,74.76,75.13,74.68,74.97,44204.0,74.76,75.13,74.68,74.97,44204.0
2022-01-27 14:00:00,74.91,75.39,74.72,74.87,111315.0,74.91,75.39,74.72,74.87,111315.0
2022-01-27 14:30:00,74.87,75.42,74.75,75.08,50879.0,74.87,75.42,74.75,75.08,50879.0
2022-01-27 15:00:00,75.08,75.26,74.63,74.98,68367.0,75.08,75.26,74.63,74.98,68367.0
2022-01-27 15:30:00,74.96,75.29,74.67,74.75,163930.0,74.96,75.29,74.67,74.75,163930.0
2022-01-28 09:30:00,74.25,74.5,73.08,73.82,136683.0,74.25,74.5,73.08,73.82,136683.0
2022-01-28 10:00:00,73.91,74.36,73.91,74.15,36294.0,73.91,74.36,73.91,74.15,36294.0
2022-01-28 10:30:00,74.17,74.27,73.7,74.2,44542.0,74.17,74.27,73.7,74.2,44542.0
2022-01-28 11:00:00,74.25,74.41,73.84,74.24,37898.0,74.25,74.41,73.84,74.24,37898.0
2022-01-28 11:30:00,74.24,74.36,73.96,74.29,21279.0,74.24,74.36,73.96,74.29,21279.0
2022-01-28 12:00:00,74.28,74.46,74.08,74.35,23209.0,74.28,74.46,74.08,74.35,23209.0
2022-01-28 12:30:00,74.31,74.38,74.06,74.23,24462.0,74.31,74.38,74.06,74.23,24462.0
2022-01-28 13:00:00,74.25,74.62,74.25,74.31,19293.0,74.25,74.62,74.25,74.31,19293.0
2022-01-28 13:30:00,74.37,74.65,74.33,74.56,25749.0,74.37,74.65,74.33,74.56,25749.0
2022-01-28 14:00:00,74.65,74.81,74.06,74.08,36227.0,74.65,74.81,74.06,74.08,36227.0
2022-01-28 14:30:00,74.05,74.65,74.03,74.64,31947.0,74.05,74.65,74.03,74.64,31947.0
2022-01-28 15:00:00,74.66,74.96,74.56,74.86,40082.0,74.66,74.96,74.56,74.86,40082.0
2022-01-28 15:30:00,74.84,75.74,74.52,75.71,146259.0,74.84,75.74,74.52,75.71,146259.0
2022-01-31 09:30:00,74.42,76.14,73.73,75.53,272958.0,74.42,76.14,73.73,75.53,272958.0
2022-01-31 10:00:00,75.5,75.77,75.0,75.02,52128.0,75.5,75.77,75.0,75.02,52128.0
2022-01-31 10:30:00,75.02,75.08,73.77,74.31,83602.0,75.02,75.08,73.77,74.31,83602.0
2022-01-31 11:00:00,74.36,74.51,74.03,74.12,53542.0,74.36,74.51,74.03,74.12,53542.0
2022-01-31 11:30:00,74.12,74.94,74.12,74.88,24197.0,74.12,74.94,74.12,74.88,24197.0
2022-01-31 12:00:00,74.91,75.06,74.69,74.81,26761.0,74.91,75.06,74.69,74.81,26761.0
2022-01-31 12:30:00,74.79,74.91,74.6,74.89,18636.0,74.79,74.91,74.6,74.89,18636.0
2022-01-31 13:00:00,74.91,74.96,74.67,74.84,15443.0,74.91,74.96,74.67,74.84,15443.0
2022-01-31 13:30:00,74.81,74.94,74.75,74.78,12996.0,74.81,74.94,74.75,74.78,12996.0
2022-01-31 14:00:00,74.8,74.92,74.65,74.83,22017.0,74.8,74.92,74.65,74.83,22017.0
2022-01-31 14:30:00,74.81,75.13,74.71,75.0,52499.0,74.81,75.13,74.71,75.0,52499.0
2022-01-31 15:00:00,75.1,75.1,74.89,75.1,51256.0,75.1,75.1,74.89,75.1,51256.0
2022-01-31 15:30:00,75.08,75.48,75.05,75.33,121413.0,75.08,75.48,75.05,75.33,121413.0
2022-02-01 09:30:00,75.55,75.71,74.92,75.56,51787.0,75.55,75.71,74.92,75.56,51787.0
2022-02-01 10:00:00,75.51,75.57,75.09,75.3,58863.0,75.51,75.57,75.09,75.3,58863.0
2022-02-01 10:30:00,75.26,75.85,75.24,75.76,58391.0,75.26,75.85,75.24,75.76,58391.0
2022-02-01 11:00:00,75.79,75.84,75.18,75.28,71414.0,75.79,75.84,75.18,75.28,71414.0
2022-02-01 11:30:00,75.28,75.84,75.26,75.6,64758.0,75.28,75.84,75.26,75.6,64758.0
2022-02-01 12:00:00,75.66,75.78,75.35,75.47,19666.0,75.66,75.78,75.35,75.47,19666.0
2022-02-01 12:30:00,75.48,75.48,75.26,75.4,15853.0,75.48,75.48,75.26,75.4,15853.0
2022-02-01 13:00:00,75.37,75.68,75.26,75.6,12806.0,75.37,75.68,75.26,75.6,12806.0
2022-02-01 13:30:00,75.61,75.77,75.54,75.54,15262.0,75.61,75.77,75.54,75.54,15262.0
2022-02-01 14:00:00,75.59,75.59,75.3,75.36,12192.0,75.59,75.59,75.3,75.36,12192.0
2022-02-01 14:30:00,75.38,75.46,75.26,75.43,12516.0,75.38,75.46,75.26,75.43,12516.0
2022-02-01 15:00:00,75.39,75.66,75.37,75.65,17537.0,75.39,75.66,75.37,75.65,17537.0
2022-02-01 15:30:00,75.65,76.04,75.53,75.94,128655.0,75.65,76.04,75.53,75.94,128655.0
2022-02-02 09:30:00,75.85,76.8,75.45,75.99,35500.0,75.85,76.8,75.45,75.99,35500.0
2022-02-02 10:00:00,76.08,76.62,75.58,75.69,44822.0,76.08,76.62,75.58,75.69,44822.0
2022-02-02 10:30:00,75.7,76.02,75.43,75.71,84834.0,75.7,76.02,75.43,75.71,84834.0
2022-02-02 11:00:00,75.71,75.81,75.44,75.55,42051.0,75.71,75.81,75.44,75.55,42051.0
2022-02-02 11:30:00,75.51,76.05,75.49,75.85,23195.0,75.51,76.05,75.49,75.85,23195.0
2022-02-02 12:00:00,75.78,75.91,75.76,75.76,6492.0,75.78,75.91,75.76,75.76,6492.0
2022-02-02 12:30:00,75.8,76.03,75.8,76.03,11193.0,75.8,76.03,75.8,76.03,11193.0
2022-02-02 13:00:00,76.05,76.21,75.97,75.99,8702.0,76.05,76.21,75.97,75.99,8702.0
2022-02-02 13:30:00,75.97,76.15,75.97,76.12,8411.0,75.97,76.15,75.97,76.12,8411.0
2022-02-02 14:00:00,76.1,76.27,76.1,76.18,11214.0,76.1,76.27,76.1,76.18,11214.0
2022-02-02 14:30:00,76.18,76.46,76.17,76.45,15029.0,76.18,76.46,76.17,76.45,15029.0
2022-02-02 15:00:00,76.48,76.59,76.35,76.42,23828.0,76.48,76.59,76.35,76.42,23828.0
2022-02-02 15:30:00,76.42,76.65,76.28,76.34,85929.0,76.42,76.65,76.28,76.34,85929.0
2022-02-03 09:30:00,76.45,76.85,75.79,76.28,27030.0,76.45,76.85,75.79,76.28,27030.0
2022-02-03 10:00:00,76.23,76.62,76.23,76.28,10040.0,76.23,76.62,76.23,76.28,10040.0
2022-02-03 10:30:00,76.31,76.43,76.25,76.25,6006.0,76.31,76.43,76.25,76.25,6006.0
2022-02-03 11:00:00,76.22,76.37,76.1,76.22,9136.0,76.22,76.37,76.1,76.22,9136.0
2022-02-03 11:30:00,76.24,76.29,76.11,76.21,17074.0,76.24,76.29,76.11,76.21,17074.0
2022-02-03 12:00:00,76.2,76.22,76.0,76.22,29648.0,76.2,76.22,76.0,76.22,29648.0
2022-02-03 12:30:00,76.12,76.4,76.12,76.34,9434.0,76.12,76.4,76.12,76.34,9434.0
2022-02-03 13:00:00,76.27,76.28,76.1,76.21,10153.0,76.27,76.28,76.1,76.21,10153.0
2022-02-03 13:30:00,76.24,76.35,76.16,76.35,15020.0,76.24,76.35,76.16,76.35,15020.0
2022-02-03 14:00:00,76.35,76.37,76.16,76.25,17585.0,76.35,76.37,76.16,76.25,17585.0
2022-02-03 14:30:00,76.22,76.27,75.93,76.05,17816.0,76.22,76.27,75.93,76.05,17816.0
2022-02-03 15:00:00,76.02,76.24,75.91,76.0,24792.0,76.02,76.24,75.91,76.0,24792.0
2022-02-03 15:30:00,75.96,76.27,75.82,76.17,100333.0,75.96,76.27,75.82,76.17,100333.0
2022-02-04 09:30:00,75.78,76.02,75.51,75.91,36059.0,75.78,76.02,75.51,75.91,36059.0
2022-02-04 10:00:00,75.97,75.97,75.25,75.27,44235.0,75.97,75.97,75.25,75.27,44235.0
2022-02-04 10:30:00,75.27,75.34,74.71,74.82,47201.0,75.27,75.34,74.71,74.82,47201.0
2022-02-04 11:00:00,74.78,75.68,74.75,75.67,15696.0,74.78,75.68,74.75,75.67,15696.0
2022-02-04 11:30:00,75.62,75.83,75.56,75.68,9164.0,75.62,75.83,75.56,75.68,9164.0
2022-02-04 12:00:00,75.65,75.89,75.53,75.86,6377.0,75.65,75.89,75.53,75.86,6377.0
2022-02-04 12:30:00,75.89,75.96,75.78,75.87,4880.0,75.89,75.96,75.78,75.87,4880.0
2022-02-04 13:00:00,75.91,76.27,75.91,76.13,11631.0,75.91,76.27,75.91,76.13,11631.0
2022-02-04 13:30:00,76.17,76.28,76.02,76.23,5933.0,76.17,76.28,76.02,76.23,5933.0
2022-02-04 14:00:00,76.22,76.31,76.08,76.25,6404.0,76.22,76.31,76.08,76.25,6404.0
2022-02-04 14:30:00,76.24,76.61,76.24,76.57,15770.0,76.24,76.61,76.24,76.57,15770.0
2022-02-04 15:00:00,76.58,76.86,76.56,76.57,21811.0,76.58,76.86,76.56,76.57,21811.0
2022-02-04 15:30:00,76.57,76.74,76.13,76.13,68816.0,76.57,76.74,76.13,76.13,68816.0
2022-02-07 09:30:00,76.07,76.07,73.14,75.75,32507.0,76.07,76.07,73.14,75.75,32507.0
2022-02-07 10:00:00,75.83,75.99,75.63,75.98,14043.0,75.83,75.99,75.63,75.98,14043.0
2022-02-07 10:30:00,75.98,76.25,75.9,76.2,21983.0,75.98,76.25,75.9,76.2,21983.0
2022-02-07 11:00:00,76.2,76.41,76.02,76.31,6843.0,76.2,76.41,76.02,76.31,6843.0
2022-02-07 11:30:00,76.34,76.41,76.19,76.39,22778.0,76.34,76.41,76.19,76.39,22778.0
2022-02-07 12:00:00,76.36,76.4,76.19,76.2,18905.0,76.36,76.4,76.19,76.2,18905.0
2022-02-07 12:30:00,76.18,76.42,76.18,76.35,19565.0,76.18,76.42,76.18,76.35,19565.0
2022-02-07 13:00:00,76.33,76.61,76.32,76.59,26490.0,76.33,76.61,76.32,76.59,26490.0
2022-02-07 13:30:00,76.59,76.68,76.44,76.59,10309.0,76.59,76.68,76.44,76.59,10309.0
2022-02-07 14:00:00,76.57,76.57,76.38,76.51,11470.0,76.57,76.57,76.38,76.51,11470.0
2022-02-07 14:30:00,76.5,76.7,76.41,76.66,28486.0,76.5,76.7,76.41,76.66,28486.0
2022-02-07 15:00:00,76.63,76.65,76.41,76.47,35187.0,76.63,76.65,76.41,76.47,35187.0
2022-02-07 15:30:00,76.47,76.54,76.17,76.3,205464.0,76.47,76.54,76.17,76.3,205464.0
2022-02-08 09:30:00,76.7,77.04,75.91,77.01,27634.0,76.7,77.04,75.91,77.01,27634.0
2022-02-08 10:00:00,77.06,77.49,76.93,77.49,74744.0,77.06,77.49,76.93,77.49,74744.0
2022-02-08 10:30:00,77.5,77.51,77.2,77.2,20295.0,77.5,77.51,77.2,77.2,20295.0
2022-02-08 11:00:00,77.2,77.43,77.15,77.43,23401.0,77.2,77.43,77.15,77.43,23401.0
2022-02-08 11:30:00,77.48,77.75,77.48,77.67,57621.0,77.48,77.75,77.48,77.67,57621.0
2022-02-08 12:00:00,77.64,77.73,77.52,77.73,50968.0,77.64,77.73,77.52,77.73,50968.0
2022-02-08 12:30:00,77.75,77.92,77.74,77.74,11574.0,77.75,77.92,77.74,77.74,11574.0
2022-02-08 13:00:00,77.77,77.82,77.57,77.57,12741.0,77.77,77.82,77.57,77.57,12741.0
2022-02-08 13:30:00,77.61,77.81,77.51,77.8,25804.0,77.61,77.81,77.51,77.8,25804.0
2022-02-08 14:00:00,77.75,77.84,77.58,77.64,13384.0,77.75,77.84,77.58,77.64,13384.0
2022-02-08 14:30:00,77.59,77.72,77.48,77.63,16451.0,77.59,77.72,77.48,77.63,16451.0
2022-02-08 15:00:00,77.61,77.94,77.5,77.77,24392.0,77.61,77.94,77.5,77.77,24392.0
2022-02-08 15:30:00,77.78,78.02,77.77,77.86,66438.0,77.78,78.02,77.77,77.86,66438.0
2022-02-09 09:30:00,78.43,78.43,77.53,77.57,127989.0,78.43,78.43,77.53,77.57,127989.0
2022-02-09 10:00:00,77.62,77.68,76.96,76.98,73168.0,77.62,77.68,76.96,76.98,73168.0
2022-02-09 10:30:00,77.01,77.78,76.94,77.61,94684.0,77.01,77.78,76.94,77.61,94684.0
2022-02-09 11:00:00,77.56,77.68,77.17,77.42,31630.0,77.56,77.68,77.17,77.42,31630.0
2022-02-09 11:30:00,77.46,77.62,77.35,77.51,33726.0,77.46,77.62,77.35,77.51,33726.0
2022-02-09 12:00:00,77.5,77.62,77.41,77.46,31271.0,77.5,77.62,77.41,77.46,31271.0
2022-02-09 12:30:00,77.45,77.47,77.22,77.36,31515.0,77.45,77.47,77.22,77.36,31515.0
2022-02-09 13:00:00,77.38,77.45,77.06,77.12,39231.0,77.38,77.45,77.06,77.12,39231.0
2022-02-09 13:30:00,77.11,77.16,76.83,77.01,44022.0,77.11,77.16,76.83,77.01,44022.0
2022-02-09 14:00:00,77.0,77.02,76.73,76.77,37343.0,77.0,77.02,76.73,76.77,37343.0
2022-02-09 14:30:00,76.77,76.85,76.62,76.69,38058.0,76.77,76.85,76.62,76.69,38058.0
2022-02-09 15:00:00,76.72,76.78,76.43,76.61,52897.0,76.72,76.78,76.43,76.61,52897.0
2022-02-09 15:30:00,76.55,76.82,76.45,76.53,177871.0,76.55,76.82,76.45,76.53,177871.0
2022-02-10 09:30:00,75.97,76.96,75.8,76.71,56648.0,75.97,76.96,75.8,76.71,56648.0
2022-02-10 10:00:00,76.6,77.0,76.58,76.65,37569.0,76.6,77.0,76.58,76.65,37569.0
2022-02-10 10:30:00,76.62,76.9,76.47,76.47,36367.0,76.62,76.9,76.47,76.47,36367.0
2022-02-10 11:00:00,76.43,76.59,76.37,76.38,16445.0,76.43,76.59,76.37,76.38,16445.0
2022-02-10 11:30:00,76.39,76.82,76.26,76.81,15914.0,76.39,76.82,76.26,76.81,15914.0
2022-02-10 12:00:00,76.84,77.15,76.83,77.13,24546.0,76.84,77.15,76.83,77.13,24546.0
2022-02-10 12:30:00,77.18,77.64,76.95,77.05,33797.0,77.18,77.64,76.95,77.05,33797.0
2022-02-10 13:00:00,77.0,77.07,76.65,76.65,63818.0,77.0,77.07,76.65,76.65,63818.0
2022-02-10 13:30:00,76.65,76.65,75.92,76.0,51781.0,76.65,76.65,75.92,76.0,51781.0
2022-02-10 14:00:00,76.04,76.52,76.01,76.38,48862.0,76.04,76.52,76.01,76.38,48862.0
2022-02-10 14:30:00,76.39,76.46,76.18,76.23,39422.0,76.39,76.46,76.18,76.23,39422.0
2022-02-10 15:00:00,76.27,76.55,76.16,76.24,49462.0,76.27,76.55,76.16,76.24,49462.0
2022-02-10 15:30:00,76.21,76.38,75.87,76.29,147126.0,76.21,76.38,75.87,76.29,147126.0
2022-02-11 09:30:00,76.46,76.87,75.62,76.5,31045.0,76.46,76.87,75.62,76.5,31045.0
2022-02-11 10:00:00,76.5,76.69,76.37,76.61,22397.0,76.5,76.69,76.37,76.61,22397.0
2022-02-11 10:30:00,76.7,76.75,76.37,76.43,20268.0,76.7,76.75,76.37,76.43,20268.0
2022-02-11 11:00:00,76.48,76.68,76.27,76.29,30154.0,76.48,76.68,76.27,76.29,30154.0
2022-02-11 11:30:00,76.32,76.57,76.15,76.57,28244.0,76.32,76.57,76.15,76.57,28244.0
2022-02-11 12:00:00,76.5,76.66,76.42,76.66,63307.0,76.5,76.66,76.42,76.66,63307.0
2022-02-11 12:30:00,76.67,76.7,76.51,76.69,12954.0,76.67,76.7,76.51,76.69,12954.0
2022-02-11 13:00:00,76.72,76.91,76.68,76.69,41541.0,76.72,76.91,76.68,76.69,41541.0
2022-02-11 13:30:00,76.69,76.73,75.89,76.12,62021.0,76.69,76.73,75.89,76.12,62021.0
2022-02-11 14:00:00,76.02,76.62,75.98,76.37,94711.0,76.02,76.62,75.98,76.37,94711.0
2022-02-11 14:30:00,76.39,76.78,76.26,76.47,64910.0,76.39,76.78,76.26,76.47,64910.0
2022-02-11 15:00:00,76.53,76.65,75.98,76.33,38866.0,76.53,76.65,75.98,76.33,38866.0
2022-02-11 15:30:00,76.29,76.56,75.85,76.14,127029.0,76.29,76.56,75.85,76.14,127029.0
2022-02-14 09:30:00,76.38,76.66,75.86,76.3,81781.0,76.38,76.66,75.86,76.3,81781.0
2022-02-14 10:00:00,76.23,76.31,75.66,76.2,50789.0,76.23,76.31,75.66,76.2,50789.0
2022-02-14 10:30:00,76.18,76.27,75.84,75.85,68688.0,76.18,76.27,75.84,75.85,68688.0
2022-02-14 11:00:00,75.87,75.91,75.52,75.82,46525.0,75.87,75.91,75.52,75.82,46525.0
2022-02-14 11:30:00,75.86,75.86,75.39,75.56,62005.0,75.86,75.86,75.39,75.56,62005.0
2022-02-14 12:00:00,75.56,75.8,75.41,75.79,41855.0,75.56,75.8,75.41,75.79,41855.0
2022-02-14 12:30:00,75.77,76.19,75.74,76.18,34653.0,75.77,76.19,75.74,76.18,34653.0
2022-02-14 13:00:00,76.17,76.19,75.74,75.79,34280.0,76.17,76.19,75.74,75.79,34280.0
2022-02-14 13:30:00,75.76,75.76,75.2,75.21,30148.0,75.76,75.76,75.2,75.21,30148.0
2022-02-14 14:00:00,75.2,75.66,74.98,75.46,35986.0,75.2,75.66,74.98,75.46,35986.0
2022-02-14 14:30:00,75.52,75.7,75.31,75.55,37068.0,75.52,75.7,75.31,75.55,37068.0
2022-02-14 15:00:00,75.59,75.8,75.32,75.7,53303.0,75.59,75.8,75.32,75.7,53303.0
2022-02-14 15:30:00,75.67,76.01,75.58,75.58,211068.0,75.67,76.01,75.58,75.58,211068.0
2022-02-15 09:30:00,78.87,81.5,78.52,80.23,231661.0,78.87,81.5,78.52,80.23,231661.0
2022-02-15 10:00:00,80.23,81.21,79.98,80.57,92745.0,80.23,81.21,79.98,80.57,92745.0
2022-02-15 10:30:00,80.53,81.29,80.35,80.57,104253.0,80.53,81.29,80.35,80.57,104253.0
2022-02-15 11:00:00,80.56,80.75,80.03,80.33,89207.0,80.56,80.75,80.03,80.33,89207.0
2022-02-15 11:30:00,80.33,80.49,79.76,80.31,42445.0,80.33,80.49,79.76,80.31,42445.0
2022-02-15 12:00:00,80.33,80.65,80.25,80.59,32735.0,80.33,80.65,80.25,80.59,32735.0
2022-02-15 12:30:00,80.54,80.89,80.52,80.73,24373.0,80.54,80.89,80.52,80.73,24373.0
2022-02-15 13:00:00,80.76,81.31,80.76,81.3,61471.0,80.76,81.31,80.76,81.3,61471.0
2022-02-15 13:30:00,81.31,81.39,80.86,81.13,43728.0,81.31,81.39,80.86,81.13,43728.0
2022-02-15 14:00:00,81.16,81.88,81.1,81.62,118830.0,81.16,81.88,81.1,81.62,118830.0
2022-02-15 14:30:00,81.58,81.86,81.2,81.25,56467.0,81.58,81.86,81.2,81.25,56467.0
2022-02-15 15:00:00,81.21,81.66,81.16,81.45,72468.0,81.21,81.66,81.16,81.45,72468.0
2022-02-15 15:30:00,81.43,82.02,81.38,81.92,227437.0,81.43,82.02,81.38,81.92,227437.0
2022-02-16 09:30:00,82.04,84.13,81.58,83.56,131302.0,82.04,84.13,81.58,83.56,131302.0
2022-02-16 10:00:00,83.51,83.51,82.62,83.03,256963.0,83.51,83.51,82.62,83.03,256963.0
2022-02-16 10:30:00,83.02,83.37,82.54,82.58,73884.0,83.02,83.37,82.54,82.58,73884.0
2022-02-16 11:00:00,82.54,83.34,82.52,83.34,94925.0,82.54,83.34,82.52,83.34,94925.0
2022-02-16 11:30:00,83.3,83.47,82.85,82.96,79798.0,83.3,83.47,82.85,82.96,79798.0
2022-02-16 12:00:00,82.92,83.19,82.87,83.19,28958.0,82.92,83.19,82.87,83.19,28958.0
2022-02-16 12:30:00,83.16,83.19,82.62,82.78,56422.0,83.16,83.19,82.62,82.78,56422.0
2022-02-16 13:00:00,82.72,83.38,82.72,83.3,41868.0,82.72,83.38,82.72,83.3,41868.0
2022-02-16 13:30:00,83.31,83.88,83.31,83.88,59471.0,83.31,83.88,83.31,83.88,59471.0
2022-02-16 14:00:00,83.92,84.07,83.51,83.98,61029.0,83.92,84.07,83.51,83.98,61029.0
2022-02-16 14:30:00,83.98,84.17,83.5,83.74,123955.0,83.98,84.17,83.5,83.74,123955.0
2022-02-16 15:00:00,83.77,84.42,83.76,84.0,62060.0,83.77,84.42,83.76,84.0,62060.0
2022-02-16 15:30:00,84.0,84.5,83.64,84.23,206939.0,84.0,84.5,83.64,84.23,206939.0
2022-02-17 09:30:00,83.86,83.86,82.5,82.72,48510.0,83.86,83.86,82.5,82.72,48510.0
2022-02-17 10:00:00,82.66,82.81,82.44,82.67,25026.0,82.66,82.81,82.44,82.67,25026.0
2022-02-17 10:30:00,82.66,82.7,82.18,82.48,33925.0,82.66,82.7,82.18,82.48,33925.0
2022-02-17 11:00:00,82.48,83.13,82.47,82.88,33858.0,82.48,83.13,82.47,82.88,33858.0
2022-02-17 11:30:00,82.89,83.3,82.89,83.22,18067.0,82.89,83.3,82.89,83.22,18067.0
2022-02-17 12:00:00,83.18,83.38,82.88,83.34,55021.0,83.18,83.38,82.88,83.34,55021.0
2022-02-17 12:30:00,83.37,83.81,83.37,83.65,32458.0,83.37,83.81,83.37,83.65,32458.0
2022-02-17 13:00:00,83.69,83.91,83.69,83.82,17567.0,83.69,83.91,83.69,83.82,17567.0
2022-02-17 13:30:00,83.79,83.96,83.63,83.96,25112.0,83.79,83.96,83.63,83.96,25112.0
2022-02-17 14:00:00,83.96,84.12,83.85,83.91,31564.0,83.96,84.12,83.85,83.91,31564.0
2022-02-17 14:30:00,83.88,84.12,83.69,83.95,56055.0,83.88,84.12,83.69,83.95,56055.0
2022-02-17 15:00:00,83.97,84.13,83.86,83.98,54139.0,83.97,84.13,83.86,83.98,54139.0
2022-02-17 15:30:00,84.02,84.32,83.9,84.02,176501.0,84.02,84.32,83.9,84.02,176501.0
2022-02-18 09:30:00,83.87,84.71,83.55,83.75,46749.0,83.87,84.71,83.55,83.75,46749.0
2022-02-18 10:00:00,83.68,84.17,83.55,83.91,29673.0,83.68,84.17,83.55,83.91,29673.0
2022-02-18 10:30:00,83.86,83.99,83.6,83.74,30752.0,83.86,83.99,83.6,83.74,30752.0
2022-02-18 11:00:00,83.7,83.74,83.16,83.34,36667.0,83.7,83.74,83.16,83.34,36667.0
2022-02-18 11:30:00,83.35,83.4,82.69,82.75,27514.0,83.35,83.4,82.69,82.75,27514.0
2022-02-18 12:00:00,82.72,83.07,82.61,82.82,22324.0,82.72,83.07,82.61,82.82,22324.0
2022-02-18 12:30:00,82.78,82.91,82.47,82.47,25312.0,82.78,82.91,82.47,82.47,25312.0
2022-02-18 13:00:00,82.46,82.58,82.21,82.39,24238.0,82.46,82.58,82.21,82.39,24238.0
2022-02-18 13:30:00,82.41,82.95,82.37,82.92,22179.0,82.41,82.95,82.37,82.92,22179.0
2022-02-18 14:00:00,82.9,83.27,82.54,83.22,79208.0,82.9,83.27,82.54,83.22,79208.0
2022-02-18 14:30:00,83.21,83.42,82.92,83.38,29002.0,83.21,83.42,82.92,83.38,29002.0
2022-02-18 15:00:00,83.41,83.53,83.06,83.08,32347.0,83.41,83.53,83.06,83.08,32347.0
2022-02-18 15:30:00,83.08,83.54,82.91,83.47,177849.0,83.08,83.54,82.91,83.47,177849.0
2022-02-22 09:30:00,83.64,84.09,83.06,84.03,50029.0,83.64,84.09,83.06,84.03,50029.0
2022-02-22 10:00:00,84.02,84.55,83.9,84.55,45630.0,84.02,84.55,83.9,84.55,45630.0
2022-02-22 10:30:00,84.59,84.6,83.73,83.78,36625.0,84.59,84.6,83.73,83.78,36625.0
2022-02-22 11:00:00,83.7,83.92,83.57,83.86,25694.0,83.7,83.92,83.57,83.86,25694.0
2022-02-22 11:30:00,83.88,84.31,83.88,84.22,20625.0,83.88,84.31,83.88,84.22,20625.0
2022-02-22 12:00:00,84.21,84.26,83.77,83.8,15896.0,84.21,84.26,83.77,83.8,15896.0
2022-02-22 12:30:00,83.8,83.81,83.43,83.45,16400.0,83.8,83.81,83.43,83.45,16400.0
2022-02-22 13:00:00,83.47,83.53,83.13,83.34,13383.0,83.47,83.53,83.13,83.34,13383.0
2022-02-22 13:30:00,83.25,83.44,82.82,82.97,16723.0,83.25,83.44,82.82,82.97,16723.0
2022-02-22 14:00:00,82.95,83.14,82.65,82.97,30578.0,82.95,83.14,82.65,82.97,30578.0
2022-02-22 14:30:00,83.0,83.59,82.98,83.42,26228.0,83.0,83.59,82.98,83.42,26228.0
2022-02-22 15:00:00,83.45,83.74,83.37,83.67,36772.0,83.45,83.74,83.37,83.67,36772.0
2022-02-22 15:30:00,83.64,83.78,82.92,83.41,140699.0,83.64,83.78,82.92,83.41,140699.0
2022-02-23 09:30:00,83.77,84.3,83.41,84.27,28992.0,83.77,84.3,83.41,84.27,28992.0
2022-02-23 10:00:00,84.21,84.38,84.06,84.16,33188.0,84.21,84.38,84.06,84.16,33188.0
2022-02-23 10:30:00,84.16,84.73,84.09,84.57,28469.0,84.16,84.73,84.09,84.57,28469.0
2022-02-23 11:00:00,84.61,84.93,84.6,84.81,27203.0,84.61,84.93,84.6,84.81,27203.0
2022-02-23 11:30:00,84.78,85.16,84.62,85.16,24923.0,84.78,85.16,84.62,85.16,24923.0
2022-02-23 12:00:00,85.12,85.2,84.78,85.2,25758.0,85.12,85.2,84.78,85.2,25758.0
2022-02-23 12:30:00,85.17,85.23,84.78,84.89,22309.0,85.17,85.23,84.78,84.89,22309.0
2022-02-23 13:00:00,84.81,84.81,84.19,84.29,34588.0,84.81,84.81,84.19,84.29,34588.0
2022-02-23 13:30:00,84.33,84.55,84.17,84.33,21910.0,84.33,84.55,84.17,84.33,21910.0
2022-02-23 14:00:00,84.38,84.39,84.0,84.0,30692.0,84.38,84.39,84.0,84.0,30692.0
2022-02-23 14:30:00,84.03,84.17,83.84,83.84,72978.0,84.03,84.17,83.84,83.84,72978.0
2022-02-23 15:00:00,83.83,84.21,83.72,84.13,66696.0,83.83,84.21,83.72,84.13,66696.0
2022-02-23 15:30:00,84.1,84.11,83.5,83.81,135391.0,84.1,84.11,83.5,83.81,135391.0
2022-02-24 09:30:00,82.44,83.86,82.4,83.81,132962.0,82.44,83.86,82.4,83.81,132962.0
2022-02-24 10:00:00,83.83,83.83,82.77,83.22,131707.0,83.83,83.83,82.77,83.22,131707.0
2022-02-24 10:30:00,83.13,83.47,82.51,82.69,82434.0,83.13,83.47,82.51,82.69,82434.0
2022-02-24 11:00:00,82.76,83.35,82.58,82.91,36957.0,82.76,83.35,82.58,82.91,36957.0
2022-02-24 11:30:00,82.88,83.08,82.46,83.0,17383.0,82.88,83.08,82.46,83.0,17383.0
2022-02-24 12:00:00,83.0,83.14,82.42,82.83,32061.0,83.0,83.14,82.42,82.83,32061.0
2022-02-24 12:30:00,82.8,82.83,82.31,82.43,27156.0,82.8,82.83,82.31,82.43,27156.0
2022-02-24 13:00:00,82.41,82.59,82.16,82.17,19976.0,82.41,82.59,82.16,82.17,19976.0
2022-02-24 13:30:00,82.17,82.94,81.93,82.49,40628.0,82.17,82.94,81.93,82.49,40628.0
2022-02-24 14:00:00,82.57,82.61,82.19,82.59,37695.0,82.57,82.61,82.19,82.59,37695.0
2022-02-24 14:30:00,82.56,83.03,82.56,82.83,43017.0,82.56,83.03,82.56,82.83,43017.0
2022-02-24 15:00:00,82.9,83.16,82.74,82.87,74951.0,82.9,83.16,82.74,82.87,74951.0
2022-02-24 15:30:00,82.87,84.2,82.82,83.97,157581.0,82.87,84.2,82.82,83.97,157581.0
2022-02-25 09:30:00,84.25,85.73,84.13,84.89,35563.0,84.25,85.73,84.13,84.89,35563.0
2022-02-25 10:00:00,84.83,85.7,84.77,85.64,24420.0,84.83,85.7,84.77,85.64,24420.0
2022-02-25 10:30:00,85.62,86.26,85.51,86.03,45936.0,85.62,86.26,85.51,86.03,45936.0
2022-02-25 11:00:00,86.11,86.65,86.08,86.09,91900.0,86.11,86.65,86.08,86.09,91900.0
2022-02-25 11:30:00,86.08,86.32,85.94,86.18,27554.0,86.08,86.32,85.94,86.18,27554.0
2022-02-25 12:00:00,86.19,86.78,86.19,86.48,38009.0,86.19,86.78,86.19,86.48,38009.0
2022-02-25 12:30:00,86.5,86.71,86.49,86.67,19793.0,86.5,86.71,86.49,86.67,19793.0
2022-02-25 13:00:00,86.7,86.82,86.39,86.75,32061.0,86.7,86.82,86.39,86.75,32061.0
2022-02-25 13:30:00,86.76,87.46,86.76,87.33,61747.0,86.76,87.46,86.76,87.33,61747.0
2022-02-25 14:00:00,87.31,87.55,87.05,87.46,41737.0,87.31,87.55,87.05,87.46,41737.0
2022-02-25 14:30:00,87.46,87.53,87.13,87.26,50546.0,87.46,87.53,87.13,87.26,50546.0
2022-02-25 15:00:00,87.21,87.5,87.21,87.42,53333.0,87.21,87.5,87.21,87.42,53333.0
2022-02-25 15:30:00,87.41,87.5,87.1,87.32,164606.0,87.41,87.5,87.1,87.32,164606.0
2022-02-28 09:30:00,85.67,86.76,85.33,85.93,74483.0,85.67,86.76,85.33,85.93,74483.0
2022-02-28 10:00:00,85.86,85.93,85.41,85.47,42512.0,85.86,85.93,85.41,85.47,42512.0
2022-02-28 10:30:00,85.44,85.93,85.42,85.9,107150.0,85.44,85.93,85.42,85.9,107150.0
2022-02-28 11:00:00,85.99,86.28,85.82,86.05,27134.0,85.99,86.28,85.82,86.05,27134.0
2022-02-28 11:30:00,86.02,86.12,85.54,85.99,38168.0,86.02,86.12,85.54,85.99,38168.0
2022-02-28 12:00:00,86.03,86.09,85.42,85.67,15990.0,86.03,86.09,85.42,85.67,15990.0
2022-02-28 12:30:00,85.6,85.76,85.36,85.56,16555.0,85.6,85.76,85.36,85.56,16555.0
2022-02-28 13:00:00,85.63,85.94,85.52,85.73,18604.0,85.63,85.94,85.52,85.73,18604.0
2022-02-28 13:30:00,85.69,85.91,85.54,85.84,20378.0,85.69,85.91,85.54,85.84,20378.0
2022-02-28 14:00:00,85.78,85.83,85.23,85.32,22420.0,85.78,85.83,85.23,85.32,22420.0
2022-02-28 14:30:00,85.31,85.92,85.29,85.72,27705.0,85.31,85.92,85.29,85.72,27705.0
2022-02-28 15:00:00,85.69,85.99,85.43,85.82,33185.0,85.69,85.99,85.43,85.82,33185.0
2022-02-28 15:30:00,85.79,86.44,85.57,86.33,107986.0,85.79,86.44,85.57,86.33,107986.0
2022-03-01 09:30:00,85.68,86.57,85.25,86.42,71011.0,85.68,86.57,85.25,86.42,71011.0
2022-03-01 10:00:00,86.31,86.67,85.51,85.74,31428.0,86.31,86.67,85.51,85.74,31428.0
2022-03-01 10:30:00,85.69,85.74,85.43,85.66,58712.0,85.69,85.74,85.43,85.66,58712.0
2022-03-01 11:00:00,85.62,86.29,85.62,86.24,56854.0,85.62,86.29,85.62,86.24,56854.0
2022-03-01 11:30:00,86.26,86.26,85.7,85.81,33836.0,86.26,86.26,85.7,85.81,33836.0
2022-03-01 12:00:00,85.8,86.03,85.62,85.97,17757.0,85.8,86.03,85.62,85.97,17757.0
2022-03-01 12:30:00,85.95,86.18,85.95,86.05,10450.0,85.95,86.18,85.95,86.05,10450.0
2022-03-01 13:00:00,86.02,86.15,85.67,85.67,26793.0,86.02,86.15,85.67,85.67,26793.0
2022-03-01 13:30:00,85.66,86.13,85.66,86.08,18372.0,85.66,86.13,85.66,86.08,18372.0
2022-03-01 14:00:00,86.08,86.32,85.86,86.21,17572.0,86.08,86.32,85.86,86.21,17572.0
2022-03-01 14:30:00,86.22,86.48,86.11,86.13,26786.0,86.22,86.48,86.11,86.13,26786.0
2022-03-01 15:00:00,86.17,86.59,86.12,86.25,56839.0,86.17,86.59,86.12,86.25,56839.0
2022-03-01 15:30:00,86.13,86.39,85.74,86.27,65866.0,86.13,86.39,85.74,86.27,65866.0
2022-03-02 09:30:00,86.72,87.56,86.52,86.96,65083.0,86.72,87.56,86.52,86.96,65083.0
2022-03-02 10:00:00,87.0,87.15,86.45,86.86,54087.0,87.0,87.15,86.45,86.86,54087.0
2022-03-02 10:30:00,86.87,87.0,86.56,86.73,37682.0,86.87,87.0,86.56,86.73,37682.0
2022-03-02 11:00:00,86.67,86.76,86.25,86.44,65535.0,86.67,86.76,86.25,86.44,65535.0
2022-03-02 11:30:00,86.39,86.78,86.39,86.48,29905.0,86.39,86.78,86.39,86.48,29905.0
2022-03-02 12:00:00,86.49,86.65,86.34,86.46,30909.0,86.49,86.65,86.34,86.46,30909.0
2022-03-02 12:30:00,86.52,86.53,86.33,86.4,34589.0,86.52,86.53,86.33,86.4,34589.0
2022-03-02 13:00:00,86.4,86.54,86.26,86.27,26066.0,86.4,86.54,86.26,86.27,26066.0
2022-03-02 13:30:00,86.29,86.77,86.25,86.75,41975.0,86.29,86.77,86.25,86.75,41975.0
2022-03-02 14:00:00,86.71,86.76,86.19,86.34,37277.0,86.71,86.76,86.19,86.34,37277.0
2022-03-02 14:30:00,86.31,86.44,85.83,85.88,37795.0,86.31,86.44,85.83,85.88,37795.0
2022-03-02 15:00:00,85.92,86.16,85.75,85.79,33442.0,85.92,86.16,85.75,85.79,33442.0
2022-03-02 15:30:00,85.79,85.92,85.67,85.73,162870.0,85.79,85.92,85.67,85.73,162870.0
2022-03-03 09:30:00,85.92,86.97,85.92,86.78,109048.0,85.92,86.97,85.92,86.78,109048.0
2022-03-03 10:00:00,86.68,87.2,86.68,86.79,32721.0,86.68,87.2,86.68,86.79,32721.0
2022-03-03 10:30:00,86.73,86.85,86.09,86.19,30579.0,86.73,86.85,86.09,86.19,30579.0
2022-03-03 11:00:00,86.13,86.48,85.66,86.41,33064.0,86.13,86.48,85.66,86.41,33064.0
2022-03-03 11:30:00,86.38,86.4,86.15,86.34,13389.0,86.38,86.4,86.15,86.34,13389.0
2022-03-03 12:00:00,86.29,86.76,86.27,86.45,18465.0,86.29,86.76,86.27,86.45,18465.0
2022-03-03 12:30:00,86.41,86.94,86.41,86.7,29985.0,86.41,86.94,86.41,86.7,29985.0
2022-03-03 13:00:00,86.67,86.86,86.5,86.78,63647.0,86.67,86.86,86.5,86.78,63647.0
2022-03-03 13:30:00,86.88,87.1,86.54,87.09,69480.0,86.88,87.1,86.54,87.09,69480.0
2022-03-03 14:00:00,87.13,87.43,87.07,87.29,21711.0,87.13,87.43,87.07,87.29,21711.0
2022-03-03 14:30:00,87.28,87.3,86.96,87.19,21046.0,87.28,87.3,86.96,87.19,21046.0
2022-03-03 15:00:00,87.14,87.32,86.82,87.31,19262.0,87.14,87.32,86.82,87.31,19262.0
2022-03-03 15:30:00,87.29,87.3,86.95,87.21,113398.0,87.29,87.3,86.95,87.21,113398.0
2022-03-04 09:30:00,86.72,86.88,85.81,86.32,22429.0,86.72,86.88,85.81,86.32,22429.0
2022-03-04 10:00:00,86.4,86.54,85.74,85.96,122720.0,86.4,86.54,85.74,85.96,122720.0
2022-03-04 10:30:00,85.98,86.3,85.77,86.06,90765.0,85.98,86.3,85.77,86.06,90765.0
2022-03-04 11:00:00,86.06,86.14,85.63,85.81,51817.0,86.06,86.14,85.63,85.81,51817.0
2022-03-04 11:30:00,85.8,85.99,85.59,85.89,25774.0,85.8,85.99,85.59,85.89,25774.0
2022-03-04 12:00:00,85.85,86.3,85.73,85.98,36659.0,85.85,86.3,85.73,85.98,36659.0
2022-03-04 12:30:00,85.98,86.18,85.83,86.12,27690.0,85.98,86.18,85.83,86.12,27690.0
2022-03-04 13:00:00,86.14,86.57,86.11,86.25,27670.0,86.14,86.57,86.11,86.25,27670.0
2022-03-04 13:30:00,86.25,86.69,86.21,86.39,17049.0,86.25,86.69,86.21,86.39,17049.0
2022-03-04 14:00:00,86.42,86.81,86.38,86.71,19524.0,86.42,86.81,86.38,86.71,19524.0
2022-03-04 14:30:00,86.71,86.79,86.15,86.32,17500.0,86.71,86.79,86.15,86.32,17500.0
2022-03-04 15:00:00,86.31,86.63,86.26,86.48,50349.0,86.31,86.63,86.26,86.48,50349.0
2022-03-04 15:30:00,86.53,87.08,86.35,86.96,113198.0,86.53,87.08,86.35,86.96,113198.0
2022-03-07 09:30:00,86.72,87.15,86.04,86.98,81164.0,86.72,87.15,86.04,86.98,81164.0
2022-03-07 10:00:00,86.89,87.38,86.6,87.01,70412.0,86.89,87.38,86.6,87.01,70412.0
2022-03-07 10:30:00,87.07,88.24,87.01,88.23,72355.0,87.07,88.24,87.01,88.23,72355.0
2022-03-07 11:00:00,88.23,88.38,87.79,87.93,61249.0,88.23,88.38,87.79,87.93,61249.0
2022-03-07 11:30:00,87.92,87.92,86.93,87.12,85006.0,87.92,87.92,86.93,87.12,85006.0
2022-03-07 12:00:00,87.03,87.38,86.83,86.98,87890.0,87.03,87.38,86.83,86.98,87890.0
2022-03-07 12:30:00,86.96,87.18,86.7,87.03,41386.0,86.96,87.18,86.7,87.03,41386.0
2022-03-07 13:00:00,87.03,87.76,87.03,87.65,40975.0,87.03,87.76,87.03,87.65,40975.0
2022-03-07 13:30:00,87.67,88.56,87.66,88.56,49570.0,87.67,88.56,87.66,88.56,49570.0
2022-03-07 14:00:00,88.5,88.62,88.26,88.4,86872.0,88.5,88.62,88.26,88.4,86872.0
2022-03-07 14:30:00,88.39,88.39,87.86,88.0,54901.0,88.39,88.39,87.86,88.0,54901.0
2022-03-07 15:00:00,87.97,88.01,87.42,87.44,77690.0,87.97,88.01,87.42,87.44,77690.0
2022-03-07 15:30:00,87.41,87.41,86.81,86.88,241620.0,87.41,87.41,86.81,86.88,241620.0
2022-03-08 09:30:00,86.59,86.88,85.7,85.96,63559.0,86.59,86.88,85.7,85.96,63559.0
2022-03-08 10:00:00,85.78,85.9,85.26,85.31,59411.0,85.78,85.9,85.26,85.31,59411.0
2022-03-08 10:30:00,85.35,85.91,85.29,85.38,50641.0,85.35,85.91,85.29,85.38,50641.0
2022-03-08 11:00:00,85.45,85.46,84.62,84.7,74715.0,85.45,85.46,84.62,84.7,74715.0
2022-03-08 11:30:00,84.68,84.73,84.09,84.12,70383.0,84.68,84.73,84.09,84.12,70383.0
2022-03-08 12:00:00,84.14,84.9,84.01,84.9,38588.0,84.14,84.9,84.01,84.9,38588.0
2022-03-08 12:30:00,85.0,85.2,84.65,84.65,50751.0,85.0,85.2,84.65,84.65,50751.0
2022-03-08 13:00:00,84.65,85.38,84.64,84.9,60175.0,84.65,85.38,84.64,84.9,60175.0
2022-03-08 13:30:00,84.86,85.04,84.63,84.76,66089.0,84.86,85.04,84.63,84.76,66089.0
2022-03-08 14:00:00,84.71,85.31,84.26,85.26,77101.0,84.71,85.31,84.26,85.26,77101.0
2022-03-08 14:30:00,85.28,85.38,85.08,85.13,50918.0,85.28,85.38,85.08,85.13,50918.0
2022-03-08 15:00:00,85.16,85.34,84.6,84.64,35616.0,85.16,85.34,84.6,84.64,35616.0
2022-03-08 15:30:00,84.65,84.97,84.15,84.18,153311.0,84.65,84.97,84.15,84.18,153311.0
2022-03-09 09:30:00,86.01,86.2,85.33,85.5,63980.0,86.01,86.2,85.33,85.5,63980.0
2022-03-09 10:00:00,85.49,86.11,85.42,85.67,34054.0,85.49,86.11,85.42,85.67,34054.0
2022-03-09 10:30:00,85.61,85.77,85.43,85.69,39505.0,85.61,85.77,85.43,85.69,39505.0
2022-03-09 11:00:00,85.65,85.69,84.86,84.87,28401.0,85.65,85.69,84.86,84.87,28401.0
2022-03-09 11:30:00,84.98,85.63,84.96,85.61,14962.0,84.98,85.63,84.96,85.61,14962.0
2022-03-09 12:00:00,85.6,86.08,85.52,85.92,78489.0,85.6,86.08,85.52,85.92,78489.0
2022-03-09 12:30:00,85.92,86.12,85.55,85.64,65333.0,85.92,86.12,85.55,85.64,65333.0
2022-03-09 13:00:00,85.64,85.91,85.21,85.87,30905.0,85.64,85.91,85.21,85.87,30905.0
2022-03-09 13:30:00,85.9,86.02,85.63,85.81,21420.0,85.9,86.02,85.63,85.81,21420.0
2022-03-09 14:00:00,85.81,85.93,85.66,85.86,39970.0,85.81,85.93,85.66,85.86,39970.0
2022-03-09 14:30:00,85.92,85.94,85.58,85.75,19805.0,85.92,85.94,85.58,85.75,19805.0
2022-03-09 15:00:00,85.75,85.91,85.71,85.8,51689.0,85.75,85.91,85.71,85.8,51689.0
2022-03-09 15:30:00,85.8,85.9,85.38,85.56,108260.0,85.8,85.9,85.38,85.56,108260.0
2022-03-10 09:30:00,84.52,85.22,84.21,85.04,39404.0,84.52,85.22,84.21,85.04,39404.0
2022-03-10 10:00:00,85.03,85.18,84.6,84.8,20915.0,85.03,85.18,84.6,84.8,20915.0
2022-03-10 10:30:00,84.8,85.29,84.77,84.77,40872.0,84.8,85.29,84.77,84.77,40872.0
2022-03-10 11:00:00,84.8,85.11,84.64,84.91,148898.0,84.8,85.11,84.64,84.91,148898.0
2022-03-10 11:30:00,85.02,85.02,84.53,84.76,70691.0,85.02,85.02,84.53,84.76,70691.0
2022-03-10 12:00:00,84.72,85.01,84.66,85.0,108288.0,84.72,85.01,84.66,85.0,108288.0
2022-03-10 12:30:00,85.0,85.16,84.92,85.08,14632.0,85.0,85.16,84.92,85.08,14632.0
2022-03-10 13:00:00,85.11,85.26,85.0,85.22,8232.0,85.11,85.26,85.0,85.22,8232.0
2022-03-10 13:30:00,85.2,85.38,85.13,85.25,10211.0,85.2,85.38,85.13,85.25,10211.0
2022-03-10 14:00:00,85.2,85.34,85.17,85.3,14552.0,85.2,85.34,85.17,85.3,14552.0
2022-03-10 14:30:00,85.32,85.82,85.25,85.73,26074.0,85.32,85.82,85.25,85.73,26074.0
2022-03-10 15:00:00,85.71,85.73,85.25,85.42,48892.0,85.71,85.73,85.25,85.42,48892.0
2022-03-10 15:30:00,85.42,85.73,85.33,85.38,134657.0,85.42,85.73,85.33,85.38,134657.0
2022-03-11 09:30:00,85.8,86.57,85.52,86.45,81912.0,85.8,86.57,85.52,86.45,81912.0
2022-03-11 10:00:00,86.42,86.6,85.29,85.37,93746.0,86.42,86.6,85.29,85.37,93746.0
2022-03-11 10:30:00,85.29,86.1,85.1,86.05,61021.0,85.29,86.1,85.1,86.05,61021.0
2022-03-11 11:00:00,86.07,86.16,85.63,85.91,47670.0,86.07,86.16,85.63,85.91,47670.0
2022-03-11 11:30:00,85.79,85.84,85.15,85.45,73418.0,85.79,85.84,85.15,85.45,73418.0
2022-03-11 12:00:00,85.46,85.61,85.26,85.41,16455.0,85.46,85.61,85.26,85.41,16455.0
2022-03-11 12:30:00,85.44,85.76,85.44,85.73,62614.0,85.44,85.76,85.44,85.73,62614.0
2022-03-11 13:00:00,85.73,85.9,85.34,85.43,63387.0,85.73,85.9,85.34,85.43,63387.0
2022-03-11 13:30:00,85.45,85.51,85.03,85.04,28639.0,85.45,85.51,85.03,85.04,28639.0
2022-03-11 14:00:00,85.03,85.19,84.76,84.87,40452.0,85.03,85.19,84.76,84.87,40452.0
2022-03-11 14:30:00,84.87,85.06,84.62,84.77,45398.0,84.87,85.06,84.62,84.77,45398.0
2022-03-11 15:00:00,84.78,84.89,84.66,84.67,73006.0,84.78,84.89,84.66,84.67,73006.0
2022-03-11 15:30:00,84.67,84.68,84.1,84.13,185833.0,84.67,84.68,84.1,84.13,185833.0
2022-03-14 09:30:00,84.74,85.15,84.3,85.15,73055.0,84.74,85.15,84.3,85.15,73055.0
2022-03-14 10:00:00,85.14,85.17,84.81,84.96,31040.0,85.14,85.17,84.81,84.96,31040.0
2022-03-14 10:30:00,85.0,85.39,84.8,85.38,53200.0,85.0,85.39,84.8,85.38,53200.0
2022-03-14 11:00:00,85.46,85.57,85.3,85.47,34397.0,85.46,85.57,85.3,85.47,34397.0
2022-03-14 11:30:00,85.43,85.61,85.04,85.04,20487.0,85.43,85.61,85.04,85.04,20487.0
2022-03-14 12:00:00,85.03,85.35,84.94,85.26,27092.0,85.03,85.35,84.94,85.26,27092.0
2022-03-14 12:30:00,85.28,85.34,85.1,85.17,45861.0,85.28,85.34,85.1,85.17,45861.0
2022-03-14 13:00:00,85.19,85.75,85.1,85.53,46475.0,85.19,85.75,85.1,85.53,46475.0
2022-03-14 13:30:00,85.55,85.61,85.02,85.12,30942.0,85.55,85.61,85.02,85.12,30942.0
2022-03-14 14:00:00,85.13,85.28,85.05,85.06,22672.0,85.13,85.28,85.05,85.06,22672.0
2022-03-14 14:30:00,85.04,85.18,84.79,84.88,30486.0,85.04,85.18,84.79,84.88,30486.0
2022-03-14 15:00:00,84.86,84.91,84.53,84.69,60587.0,84.86,84.91,84.53,84.69,60587.0
2022-03-14 15:30:00,84.71,84.88,84.45,84.82,102411.0,84.71,84.88,84.45,84.82,102411.0
2022-03-15 09:30:00,85.43,86.97,84.65,86.83,98821.0,85.43,86.97,84.65,86.83,98821.0
2022-03-15 10:00:00,86.87,86.96,85.62,85.79,51870.0,86.87,86.96,85.62,85.79,51870.0
2022-03-15 10:30:00,85.76,85.8,84.69,85.26,32898.0,85.76,85.8,84.69,85.26,32898.0
2022-03-15 11:00:00,85.25,85.5,85.22,85.5,29247.0,85.25,85.5,85.22,85.5,29247.0
2022-03-15 11:30:00,85.51,85.7,85.3,85.37,17392.0,85.51,85.7,85.3,85.37,17392.0
2022-03-15 12:00:00,85.39,85.66,85.28,85.64,22846.0,85.39,85.66,85.28,85.64,22846.0
2022-03-15 12:30:00,85.62,85.79,85.13,85.51,21603.0,85.62,85.79,85.13,85.51,21603.0
2022-03-15 13:00:00,85.53,85.69,85.09,85.4,42371.0,85.53,85.69,85.09,85.4,42371.0
2022-03-15 13:30:00,85.4,85.92,85.36,85.87,28657.0,85.4,85.92,85.36,85.87,28657.0
2022-03-15 14:00:00,85.84,85.95,85.64,85.86,49884.0,85.84,85.95,85.64,85.86,49884.0
2022-03-15 14:30:00,85.84,86.09,85.69,86.08,33486.0,85.84,86.09,85.69,86.08,33486.0
2022-03-15 15:00:00,86.07,86.31,86.04,86.2,16198.0,86.07,86.31,86.04,86.2,16198.0
2022-03-15 15:30:00,86.19,86.36,86.07,86.31,113464.0,86.19,86.36,86.07,86.31,113464.0
2022-03-16 09:30:00,86.32,87.41,85.41,85.86,62824.0,86.32,87.41,85.41,85.86,62824.0
2022-03-16 10:00:00,85.76,86.11,85.28,85.62,50209.0,85.76,86.11,85.28,85.62,50209.0
2022-03-16 10:30:00,85.59,85.88,85.46,85.79,18180.0,85.59,85.88,85.46,85.79,18180.0
2022-03-16 11:00:00,85.72,86.0,85.37,85.88,26783.0,85.72,86.0,85.37,85.88,26783.0
2022-03-16 11:30:00,85.85,85.88,85.73,85.85,14113.0,85.85,85.88,85.73,85.85,14113.0
2022-03-16 12:00:00,85.83,86.0,85.79,85.89,15021.0,85.83,86.0,85.79,85.89,15021.0
2022-03-16 12:30:00,85.88,86.05,85.35,85.61,33974.0,85.88,86.05,85.35,85.61,33974.0
2022-03-16 13:00:00,85.73,85.82,85.47,85.47,24856.0,85.73,85.82,85.47,85.47,24856.0
2022-03-16 13:30:00,85.42,85.97,85.42,85.69,17533.0,85.42,85.97,85.42,85.69,17533.0
2022-03-16 14:00:00,85.59,85.64,85.2,85.32,23824.0,85.59,85.64,85.2,85.32,23824.0
2022-03-16 14:30:00,85.32,85.85,85.08,85.64,34778.0,85.32,85.85,85.08,85.64,34778.0
2022-03-16 15:00:00,85.63,85.98,85.56,85.92,38625.0,85.63,85.98,85.56,85.92,38625.0
2022-03-16 15:30:00,85.87,86.28,85.72,86.26,161828.0,85.87,86.28,85.72,86.26,161828.0
2022-03-17 09:30:00,85.76,86.26,85.48,85.84,36505.0,85.76,86.26,85.48,85.84,36505.0
2022-03-17 10:00:00,86.03,86.29,85.77,86.17,33998.0,86.03,86.29,85.77,86.17,33998.0
2022-03-17 10:30:00,86.12,86.7,86.12,86.7,38592.0,86.12,86.7,86.12,86.7,38592.0
2022-03-17 11:00:00,86.73,86.78,86.4,86.46,14986.0,86.73,86.78,86.4,86.46,14986.0
2022-03-17 11:30:00,86.45,87.02,86.45,87.02,24438.0,86.45,87.02,86.45,87.02,24438.0
2022-03-17 12:00:00,87.02,87.13,86.82,87.03,16577.0,87.02,87.13,86.82,87.03,16577.0
2022-03-17 12:30:00,87.05,87.11,86.85,87.06,15495.0,87.05,87.11,86.85,87.06,15495.0
2022-03-17 13:00:00,87.06,87.22,87.04,87.16,14459.0,87.06,87.22,87.04,87.16,14459.0
2022-03-17 13:30:00,87.18,87.23,87.04,87.14,14658.0,87.18,87.23,87.04,87.14,14658.0
2022-03-17 14:00:00,87.11,87.11,86.65,86.65,15343.0,87.11,87.11,86.65,86.65,15343.0
2022-03-17 14:30:00,86.61,86.67,86.4,86.49,20836.0,86.61,86.67,86.4,86.49,20836.0
2022-03-17 15:00:00,86.48,86.55,86.37,86.39,18041.0,86.48,86.55,86.37,86.39,18041.0
2022-03-17 15:30:00,86.44,86.85,86.36,86.74,167848.0,86.44,86.85,86.36,86.74,167848.0
2022-03-18 09:30:00,86.48,86.56,85.66,85.76,122837.0,86.48,86.56,85.66,85.76,122837.0
2022-03-18 10:00:00,85.88,86.14,85.85,86.13,17893.0,85.88,86.14,85.85,86.13,17893.0
2022-03-18 10:30:00,86.13,86.53,86.13,86.19,18963.0,86.13,86.53,86.13,86.19,18963.0
2022-03-18 11:00:00,86.22,86.48,86.18,86.28,19082.0,86.22,86.48,86.18,86.28,19082.0
2022-03-18 11:30:00,86.3,86.43,86.11,86.28,13573.0,86.3,86.43,86.11,86.28,13573.0
2022-03-18 12:00:00,86.24,86.57,86.22,86.53,13706.0,86.24,86.57,86.22,86.53,13706.0
2022-03-18 12:30:00,86.58,86.6,86.29,86.46,14822.0,86.58,86.6,86.29,86.46,14822.0
2022-03-18 13:00:00,86.52,86.53,86.35,86.44,11196.0,86.52,86.53,86.35,86.44,11196.0
2022-03-18 13:30:00,86.42,86.42,86.1,86.14,12434.0,86.42,86.42,86.1,86.14,12434.0
2022-03-18 14:00:00,86.14,86.25,86.01,86.24,18686.0,86.14,86.25,86.01,86.24,18686.0
2022-03-18 14:30:00,86.26,86.41,86.2,86.28,27069.0,86.26,86.41,86.2,86.28,27069.0
2022-03-18 15:00:00,86.33,86.48,86.32,86.4,27244.0,86.33,86.48,86.32,86.4,27244.0
2022-03-18 15:30:00,86.4,87.37,86.31,87.26,375272.0,86.4,87.37,86.31,87.26,375272.0
2022-03-21 09:30:00,87.27,89.09,87.27,88.97,79105.0,87.27,89.09,87.27,88.97,79105.0
2022-03-21 10:00:00,88.97,89.44,88.67,89.1,34249.0,88.97,89.44,88.67,89.1,34249.0
2022-03-21 10:30:00,89.06,89.06,88.12,88.17,24152.0,89.06,89.06,88.12,88.17,24152.0
2022-03-21 11:00:00,88.17,88.36,87.97,88.01,29532.0,88.17,88.36,87.97,88.01,29532.0
2022-03-21 11:30:00,88.03,88.08,87.79,87.9,16092.0,88.03,88.08,87.79,87.9,16092.0
2022-03-21 12:00:00,87.84,88.06,87.8,87.87,18039.0,87.84,88.06,87.8,87.87,18039.0
2022-03-21 12:30:00,87.84,87.97,87.57,87.89,14462.0,87.84,87.97,87.57,87.89,14462.0
2022-03-21 13:00:00,87.92,87.94,87.42,87.53,19106.0,87.92,87.94,87.42,87.53,19106.0
2022-03-21 13:30:00,87.49,87.91,87.46,87.91,9387.0,87.49,87.91,87.46,87.91,9387.0
2022-03-21 14:00:00,87.86,88.05,87.74,88.05,15682.0,87.86,88.05,87.74,88.05,15682.0
2022-03-21 14:30:00,87.99,88.16,87.67,87.7,17339.0,87.99,88.16,87.67,87.7,17339.0
2022-03-21 15:00:00,87.67,88.0,87.66,87.98,19891.0,87.67,88.0,87.66,87.98,19891.0
2022-03-21 15:30:00,87.98,88.2,87.75,88.17,80315.0,87.98,88.2,87.75,88.17,80315.0
2022-03-22 09:30:00,87.31,88.86,87.3,88.01,26163.0,87.31,88.86,87.3,88.01,26163.0
2022-03-22 10:00:00,88.21,88.71,88.11,88.6,45613.0,88.21,88.71,88.11,88.6,45613.0
2022-03-22 10:30:00,88.65,88.88,88.49,88.66,43306.0,88.65,88.88,88.49,88.66,43306.0
2022-03-22 11:00:00,88.58,88.58,88.34,88.39,8135.0,88.58,88.58,88.34,88.39,8135.0
2022-03-22 11:30:00,88.39,88.6,88.22,88.54,6490.0,88.39,88.6,88.22,88.54,6490.0
2022-03-22 12:00:00,88.5,88.77,88.5,88.59,5075.0,88.5,88.77,88.5,88.59,5075.0
2022-03-22 12:30:00,88.57,88.6,88.38,88.54,12992.0,88.57,88.6,88.38,88.54,12992.0
2022-03-22 13:00:00,88.5,88.54,88.4,88.46,10065.0,88.5,88.54,88.4,88.46,10065.0
2022-03-22 13:30:00,88.47,88.48,88.38,88.38,11540.0,88.47,88.48,88.38,88.38,11540.0
2022-03-22 14:00:00,88.38,88.46,88.34,88.43,9883.0,88.38,88.46,88.34,88.43,9883.0
2022-03-22 14:30:00,88.44,88.48,88.36,88.41,12359.0,88.44,88.48,88.36,88.41,12359.0
2022-03-22 15:00:00,88.44,88.48,88.34,88.39,13096.0,88.44,88.48,88.34,88.39,13096.0
2022-03-22 15:30:00,88.37,88.66,88.34,88.6,55363.0,88.37,88.66,88.34,88.6,55363.0
2022-03-23 09:30:00,88.07,88.71,88.02,88.49,28493.0,88.07,88.71,88.02,88.49,28493.0
2022-03-23 10:00:00,88.37,88.67,88.28,88.46,17663.0,88.37,88.67,88.28,88.46,17663.0
2022-03-23 10:30:00,88.49,88.49,87.9,87.98,276656.0,88.49,88.49,87.9,87.98,276656.0
2022-03-23 11:00:00,88.0,88.35,87.86,88.34,18183.0,88.0,88.35,87.86,88.34,18183.0
2022-03-23 11:30:00,88.32,88.32,87.79,87.88,20833.0,88.32,88.32,87.79,87.88,20833.0
2022-03-23 12:00:00,87.83,87.97,87.68,87.78,31153.0,87.83,87.97,87.68,87.78,31153.0
2022-03-23 12:30:00,87.75,87.91,87.68,87.9,11767.0,87.75,87.91,87.68,87.9,11767.0
2022-03-23 13:00:00,87.88,88.28,87.84,88.17,16631.0,87.88,88.28,87.84,88.17,16631.0
2022-03-23 13:30:00,88.13,88.13,87.79,88.05,26762.0,88.13,88.13,87.79,88.05,26762.0
2022-03-23 14:00:00,88.01,88.16,87.93,88.06,20135.0,88.01,88.16,87.93,88.06,20135.0
2022-03-23 14:30:00,88.1,88.26,88.09,88.15,12339.0,88.1,88.26,88.09,88.15,12339.0
2022-03-23 15:00:00,88.16,88.23,88.02,88.22,22978.0,88.16,88.23,88.02,88.22,22978.0
2022-03-23 15:30:00,88.22,88.29,87.79,87.8,77657.0,88.22,88.29,87.79,87.8,77657.0
2022-03-24 09:30:00,88.22,88.28,87.5,88.08,14981.0,88.22,88.28,87.5,88.08,14981.0
2022-03-24 10:00:00,88.07,88.45,87.97,88.23,18046.0,88.07,88.45,87.97,88.23,18046.0
2022-03-24 10:30:00,88.28,88.39,88.05,88.18,18135.0,88.28,88.39,88.05,88.18,18135.0
2022-03-24 11:00:00,88.22,88.38,88.13,88.16,8643.0,88.22,88.38,88.13,88.16,8643.0
2022-03-24 11:30:00,88.13,88.39,88.02,88.27,10147.0,88.13,88.39,88.02,88.27,10147.0
2022-03-24 12:00:00,88.26,88.33,87.85,87.9,9394.0,88.26,88.33,87.85,87.9,9394.0
2022-03-24 12:30:00,87.99,88.21,87.93,87.99,11290.0,87.99,88.21,87.93,87.99,11290.0
2022-03-24 13:00:00,87.95,88.07,87.92,87.92,15247.0,87.95,88.07,87.92,87.92,15247.0
2022-03-24 13:30:00,87.98,88.17,87.93,88.07,10857.0,87.98,88.17,87.93,88.07,10857.0
2022-03-24 14:00:00,88.05,88.17,88.02,88.04,16664.0,88.05,88.17,88.02,88.04,16664.0
2022-03-24 14:30:00,88.01,88.05,87.84,87.96,16781.0,88.01,88.05,87.84,87.96,16781.0
2022-03-24 15:00:00,87.94,88.16,87.91,88.14,14913.0,87.94,88.16,87.91,88.14,14913.0
2022-03-24 15:30:00,88.12,88.13,87.67,87.9,100642.0,88.12,88.13,87.67,87.9,100642.0
2022-03-25 09:30:00,88.17,88.17,87.49,87.78,25257.0,88.17,88.17,87.49,87.78,25257.0
2022-03-25 10:00:00,87.74,87.93,87.64,87.74,19072.0,87.74,87.93,87.64,87.74,19072.0
2022-03-25 10:30:00,87.82,87.87,87.57,87.69,14369.0,87.82,87.87,87.57,87.69,14369.0
2022-03-25 11:00:00,87.67,87.68,87.17,87.22,14477.0,87.67,87.68,87.17,87.22,14477.0
2022-03-25 11:30:00,87.3,87.54,87.3,87.46,6993.0,87.3,87.54,87.3,87.46,6993.0
2022-03-25 12:00:00,87.48,87.71,87.47,87.7,7939.0,87.48,87.71,87.47,87.7,7939.0
2022-03-25 12:30:00,87.74,87.84,87.64,87.71,11005.0,87.74,87.84,87.64,87.71,11005.0
2022-03-25 13:00:00,87.72,87.8,87.53,87.72,8849.0,87.72,87.8,87.53,87.72,8849.0
2022-03-25 13:30:00,87.73,87.78,87.58,87.74,7418.0,87.73,87.78,87.58,87.74,7418.0
2022-03-25 14:00:00,87.77,87.99,87.76,87.88,13278.0,87.77,87.99,87.76,87.88,13278.0
2022-03-25 14:30:00,87.81,87.93,87.75,87.84,11081.0,87.81,87.93,87.75,87.84,11081.0
2022-03-25 15:00:00,87.82,87.88,87.7,87.81,17811.0,87.82,87.88,87.7,87.81,17811.0
2022-03-25 15:30:00,87.79,88.07,87.75,87.85,159788.0,87.79,88.07,87.75,87.85,159788.0
2022-03-28 09:30:00,87.68,88.06,87.56,87.89,27840.0,87.68,88.06,87.56,87.89,27840.0
2022-03-28 10:00:00,87.89,88.5,87.8,88.45,11705.0,87.89,88.5,87.8,88.45,11705.0
2022-03-28 10:30:00,88.5,88.55,88.24,88.46,16060.0,88.5,88.55,88.24,88.46,16060.0
2022-03-28 11:00:00,88.45,88.45,88.12,88.16,9624.0,88.45,88.45,88.12,88.16,9624.0
2022-03-28 11:30:00,88.22,88.27,88.07,88.11,7865.0,88.22,88.27,88.07,88.11,7865.0
2022-03-28 12:00:00,88.1,88.3,88.09,88.24,4035.0,88.1,88.3,88.09,88.24,4035.0
2022-03-28 12:30:00,88.22,88.28,88.13,88.22,6319.0,88.22,88.28,88.13,88.22,6319.0
2022-03-28 13:00:00,88.22,88.23,88.11,88.22,6200.0,88.22,88.23,88.11,88.22,6200.0
2022-03-28 13:30:00,88.22,88.26,88.09,88.24,6035.0,88.22,88.26,88.09,88.24,6035.0
2022-03-28 14:00:00,88.27,88.28,88.02,88.2,29781.0,88.27,88.28,88.02,88.2,29781.0
2022-03-28 14:30:00,88.16,88.24,88.06,88.21,20266.0,88.16,88.24,88.06,88.21,20266.0
2022-03-28 15:00:00,88.21,88.28,88.11,88.27,18967.0,88.21,88.28,88.11,88.27,18967.0
2022-03-28 15:30:00,88.25,88.52,88.12,88.49,135516.0,88.25,88.52,88.12,88.49,135516.0
2022-03-29 09:30:00,88.65,89.4,88.65,89.19,93609.0,88.65,89.4,88.65,89.19,93609.0
2022-03-29 10:00:00,89.19,89.48,89.18,89.26,17630.0,89.19,89.48,89.18,89.26,17630.0
2022-03-29 10:30:00,89.31,89.34,88.39,88.83,83686.0,89.31,89.34,88.39,88.83,83686.0
2022-03-29 11:00:00,88.84,88.84,88.33,88.59,33113.0,88.84,88.84,88.33,88.59,33113.0
2022-03-29 11:30:00,88.62,88.76,88.46,88.68,21758.0,88.62,88.76,88.46,88.68,21758.0
2022-03-29 12:00:00,88.69,88.74,88.43,88.43,26245.0,88.69,88.74,88.43,88.43,26245.0
2022-03-29 12:30:00,88.43,88.43,88.07,88.11,13261.0,88.43,88.43,88.07,88.11,13261.0
2022-03-29 13:00:00,88.07,88.24,87.93,87.93,13288.0,88.07,88.24,87.93,87.93,13288.0
2022-03-29 13:30:00,87.95,88.23,87.94,88.2,10034.0,87.95,88.23,87.94,88.2,10034.0
2022-03-29 14:00:00,88.23,88.35,88.1,88.17,8233.0,88.23,88.35,88.1,88.17,8233.0
2022-03-29 14:30:00,88.19,88.48,88.19,88.41,97465.0,88.19,88.48,88.19,88.41,97465.0
2022-03-29 15:00:00,88.4,88.86,88.39,88.8,16317.0,88.4,88.86,88.39,88.8,16317.0
2022-03-29 15:30:00,88.82,88.87,88.57,88.72,90933.0,88.82,88.87,88.57,88.72,90933.0
2022-03-30 09:30:00,88.86,88.95,88.39,88.88,22219.0,88.86,88.95,88.39,88.88,22219.0
2022-03-30 10:00:00,88.8,88.9,87.81,87.95,12929.0,88.8,88.9,87.81,87.95,12929.0
2022-03-30 10:30:00,87.87,88.44,87.87,88.3,11132.0,87.87,88.44,87.87,88.3,11132.0
2022-03-30 11:00:00,88.28,88.48,88.23,88.31,7129.0,88.28,88.48,88.23,88.31,7129.0
2022-03-30 11:30:00,88.3,88.3,87.98,88.05,9094.0,88.3,88.3,87.98,88.05,9094.0
2022-03-30 12:00:00,88.02,88.11,87.89,87.97,8329.0,88.02,88.11,87.89,87.97,8329.0
2022-03-30 12:30:00,87.93,88.08,87.7,87.78,29078.0,87.93,88.08,87.7,87.78,29078.0
2022-03-30 13:00:00,87.74,87.74,87.4,87.55,17963.0,87.74,87.74,87.4,87.55,17963.0
2022-03-30 13:30:00,87.51,87.83,87.45,87.73,9765.0,87.51,87.83,87.45,87.73,9765.0
2022-03-30 14:00:00,87.74,87.83,87.49,87.56,19608.0,87.74,87.83,87.49,87.56,19608.0
2022-03-30 14:30:00,87.51,87.63,87.45,87.47,14698.0,87.51,87.63,87.45,87.47,14698.0
2022-03-30 15:00:00,87.48,87.68,87.4,87.59,19250.0,87.48,87.68,87.4,87.59,19250.0
2022-03-30 15:30:00,87.56,87.87,87.5,87.87,69880.0,87.56,87.87,87.5,87.87,69880.0
2022-03-31 09:30:00,88.14,88.46,87.91,88.06,17477.0,88.14,88.46,87.91,88.06,17477.0
2022-03-31 10:00:00,88.02,88.43,88.02,88.22,11318.0,88.02,88.43,88.02,88.22,11318.0
2022-03-31 10:30:00,88.16,88.17,87.75,88.03,14884.0,88.16,88.17,87.75,88.03,14884.0
2022-03-31 11:00:00,87.97,88.15,87.95,88.05,9755.0,87.97,88.15,87.95,88.05,9755.0
2022-03-31 11:30:00,88.06,88.16,87.98,88.15,6825.0,88.06,88.16,87.98,88.15,6825.0
2022-03-31 12:00:00,88.09,88.13,87.84,87.95,6302.0,88.09,88.13,87.84,87.95,6302.0
2022-03-31 12:30:00,87.84,88.11,87.84,88.02,8623.0,87.84,88.11,87.84,88.02,8623.0
2022-03-31 13:00:00,88.0,88.03,87.88,88.03,7329.0,88.0,88.03,87.88,88.03,7329.0
2022-03-31 13:30:00,88.01,88.09,87.81,87.81,11146.0,88.01,88.09,87.81,87.81,11146.0
2022-03-31 14:00:00,87.84,87.85,87.61,87.68,13382.0,87.84,87.85,87.61,87.68,13382.0
2022-03-31 14:30:00,87.69,87.73,87.52,87.58,11702.0,87.69,87.73,87.52,87.58,11702.0
2022-03-31 15:00:00,87.63,87.69,87.41,87.65,22498.0,87.63,87.69,87.41,87.65,22498.0
2022-03-31 15:30:00,87.65,87.74,87.14,87.2,127935.0,87.65,87.74,87.14,87.2,127935.0
2022-04-01 09:30:00,87.9,88.68,87.3,88.27,80369.0,87.9,88.68,87.3,88.27,80369.0
2022-04-01 10:00:00,88.26,88.47,87.65,87.65,41259.0,88.26,88.47,87.65,87.65,41259.0
2022-04-01 10:30:00,87.65,88.03,87.56,87.95,41752.0,87.65,88.03,87.56,87.95,41752.0
2022-04-01 11:00:00,88.01,88.35,87.94,88.2,30744.0,88.01,88.35,87.94,88.2,30744.0
2022-04-01 11:30:00,88.25,88.27,88.08,88.14,25043.0,88.25,88.27,88.08,88.14,25043.0
2022-04-01 12:00:00,88.14,88.24,87.83,88.03,22618.0,88.14,88.24,87.83,88.03,22618.0
2022-04-01 12:30:00,88.04,88.3,88.0,88.3,40746.0,88.04,88.3,88.0,88.3,40746.0
2022-04-01 13:00:00,88.27,88.28,88.02,88.18,13258.0,88.27,88.28,88.02,88.18,13258.0
2022-04-01 13:30:00,88.2,88.54,88.17,88.47,11302.0,88.2,88.54,88.17,88.47,11302.0
2022-04-01 14:00:00,88.5,88.98,88.48,88.94,22330.0,88.5,88.98,88.48,88.94,22330.0
2022-04-01 14:30:00,88.98,89.11,88.92,89.01,48588.0,88.98,89.11,88.92,89.01,48588.0
2022-04-01 15:00:00,89.0,89.08,88.82,88.83,60451.0,89.0,89.08,88.82,88.83,60451.0
2022-04-01 15:30:00,88.83,89.4,88.78,89.34,190576.0,88.83,89.4,88.78,89.34,190576.0
2022-04-04 09:30:00,89.04,89.38,87.9,88.15,56355.0,89.04,89.38,87.9,88.15,56355.0
2022-04-04 10:00:00,88.22,88.23,87.35,87.74,30950.0,88.22,88.23,87.35,87.74,30950.0
2022-04-04 10:30:00,87.75,87.93,87.36,87.89,22357.0,87.75,87.93,87.36,87.89,22357.0
2022-04-04 11:00:00,87.88,87.99,87.7,87.78,26799.0,87.88,87.99,87.7,87.78,26799.0
2022-04-04 11:30:00,87.8,88.01,87.79,87.88,20531.0,87.8,88.01,87.79,87.88,20531.0
2022-04-04 12:00:00,87.9,87.94,87.72,87.81,17334.0,87.9,87.94,87.72,87.81,17334.0
2022-04-04 12:30:00,87.79,87.91,87.71,87.91,16378.0,87.79,87.91,87.71,87.91,16378.0
2022-04-04 13:00:00,87.91,88.14,87.9,87.96,11252.0,87.91,88.14,87.9,87.96,11252.0
2022-04-04 13:30:00,87.98,88.12,87.83,88.12,12078.0,87.98,88.12,87.83,88.12,12078.0
2022-04-04 14:00:00,88.13,88.19,87.99,88.11,14388.0,88.13,88.19,87.99,88.11,14388.0
2022-04-04 14:30:00,88.14,88.15,87.86,88.07,14600.0,88.14,88.15,87.86,88.07,14600.0
2022-04-04 15:00:00,88.11,88.19,87.82,87.82,19169.0,88.11,88.19,87.82,87.82,19169.0
2022-04-04 15:30:00,87.86,87.99,87.6,87.71,115867.0,87.86,87.99,87.6,87.71,115867.0
2022-04-05 09:30:00,87.56,88.17,87.5,87.9,34400.0,87.56,88.17,87.5,87.9,34400.0
2022-04-05 10:00:00,87.92,88.19,87.6,87.95,22396.0,87.92,88.19,87.6,87.95,22396.0
2022-04-05 10:30:00,87.97,88.29,87.92,88.15,17986.0,87.97,88.29,87.92,88.15,17986.0
2022-04-05 11:00:00,88.14,88.3,88.04,88.05,11325.0,88.14,88.3,88.04,88.05,11325.0
2022-04-05 11:30:00,88.05,88.27,87.97,87.97,5844.0,88.05,88.27,87.97,87.97,5844.0
2022-04-05 12:00:00,87.94,88.07,87.84,88.0,7018.0,87.94,88.07,87.84,88.0,7018.0
2022-04-05 12:30:00,88.0,88.01,87.81,87.94,9163.0,88.0,88.01,87.81,87.94,9163.0
2022-04-05 13:00:00,87.95,88.04,87.87,87.89,4544.0,87.95,88.04,87.87,87.89,4544.0
2022-04-05 13:30:00,87.89,87.95,87.6,87.7,8198.0,87.89,87.95,87.6,87.7,8198.0
2022-04-05 14:00:00,87.61,87.7,87.45,87.5,28722.0,87.61,87.7,87.45,87.5,28722.0
2022-04-05 14:30:00,87.5,87.51,87.21,87.21,13291.0,87.5,87.51,87.21,87.21,13291.0
2022-04-05 15:00:00,87.29,87.33,87.11,87.23,16628.0,87.29,87.33,87.11,87.23,16628.0
2022-04-05 15:30:00,87.23,87.28,86.75,87.13,77970.0,87.23,87.28,86.75,87.13,77970.0
2022-04-06 09:30:00,87.14,88.61,87.14,88.42,76392.0,87.14,88.61,87.14,88.42,76392.0
2022-04-06 10:00:00,88.46,88.76,88.26,88.6,80491.0,88.46,88.76,88.26,88.6,80491.0
2022-04-06 10:30:00,88.56,89.12,88.27,89.05,43747.0,88.56,89.12,88.27,89.05,43747.0
2022-04-06 11:00:00,89.07,89.44,88.91,89.38,29717.0,89.07,89.44,88.91,89.38,29717.0
2022-04-06 11:30:00,89.38,89.85,89.38,89.84,31505.0,89.38,89.85,89.38,89.84,31505.0
2022-04-06 12:00:00,89.82,89.96,89.56,89.71,26653.0,89.82,89.96,89.56,89.71,26653.0
2022-04-06 12:30:00,89.68,89.69,89.16,89.22,17588.0,89.68,89.69,89.16,89.22,17588.0
2022-04-06 13:00:00,89.22,89.31,89.06,89.08,15216.0,89.22,89.31,89.06,89.08,15216.0
2022-04-06 13:30:00,89.11,89.23,88.54,88.6,29126.0,89.11,89.23,88.54,88.6,29126.0
2022-04-06 14:00:00,88.59,88.87,88.4,88.72,21628.0,88.59,88.87,88.4,88.72,21628.0
2022-04-06 14:30:00,88.74,89.2,88.63,89.09,35610.0,88.74,89.2,88.63,89.09,35610.0
2022-04-06 15:00:00,89.1,89.13,88.37,88.38,67572.0,89.1,89.13,88.37,88.38,67572.0
2022-04-06 15:30:00,88.41,88.81,88.35,88.71,158675.0,88.41,88.81,88.35,88.71,158675.0
2022-04-07 09:30:00,88.42,88.98,88.16,88.98,53456.0,88.42,88.98,88.16,88.98,53456.0
2022-04-07 10:00:00,88.92,88.99,88.25,88.36,27185.0,88.92,88.99,88.25,88.36,27185.0
2022-04-07 10:30:00,88.37,88.62,88.21,88.42,25193.0,88.37,88.62,88.21,88.42,25193.0
2022-04-07 11:00:00,88.43,88.67,88.29,88.42,21155.0,88.43,88.67,88.29,88.42,21155.0
2022-04-07 11:30:00,88.51,88.76,88.45,88.72,26298.0,88.51,88.76,88.45,88.72,26298.0
2022-04-07 12:00:00,88.73,88.91,88.67,88.71,27069.0,88.73,88.91,88.67,88.71,27069.0
2022-04-07 12:30:00,88.68,89.18,88.64,89.07,38387.0,88.68,89.18,88.64,89.07,38387.0
2022-04-07 13:00:00,89.02,89.66,89.01,89.54,31282.0,89.02,89.66,89.01,89.54,31282.0
2022-04-07 13:30:00,89.53,89.55,89.35,89.45,20844.0,89.53,89.55,89.35,89.45,20844.0
2022-04-07 14:00:00,89.49,89.58,89.41,89.55,38761.0,89.49,89.58,89.41,89.55,38761.0
2022-04-07 14:30:00,89.55,89.58,89.26,89.46,43246.0,89.55,89.58,89.26,89.46,43246.0
2022-04-07 15:00:00,89.46,89.56,89.35,89.52,54998.0,89.46,89.56,89.35,89.52,54998.0
2022-04-07 15:30:00,89.55,89.7,89.45,89.53,92276.0,89.55,89.7,89.45,89.53,92276.0
2022-04-08 09:30:00,89.82,90.29,89.27,89.95,41331.0,89.82,90.29,89.27,89.95,41331.0
2022-04-08 10:00:00,89.85,89.91,89.04,89.07,20941.0,89.85,89.91,89.04,89.07,20941.0
2022-04-08 10:30:00,89.09,89.65,89.08,89.61,21200.0,89.09,89.65,89.08,89.61,21200.0
2022-04-08 11:00:00,89.66,89.69,89.35,89.55,25810.0,89.66,89.69,89.35,89.55,25810.0
2022-04-08 11:30:00,89.58,89.73,89.4,89.65,17947.0,89.58,89.73,89.4,89.65,17947.0
2022-04-08 12:00:00,89.62,89.79,89.58,89.79,14310.0,89.62,89.79,89.58,89.79,14310.0
2022-04-08 12:30:00,89.74,89.75,89.6,89.75,17453.0,89.74,89.75,89.6,89.75,17453.0
2022-04-08 13:00:00,89.76,90.23,89.71,90.23,69409.0,89.76,90.23,89.71,90.23,69409.0
2022-04-08 13:30:00,90.24,90.24,89.9,89.95,24490.0,90.24,90.24,89.9,89.95,24490.0
2022-04-08 14:00:00,89.95,90.17,89.9,90.13,44263.0,89.95,90.17,89.9,90.13,44263.0
2022-04-08 14:30:00,90.15,90.21,90.01,90.05,27116.0,90.15,90.21,90.01,90.05,27116.0
2022-04-08 15:00:00,90.09,90.37,90.09,90.25,32292.0,90.09,90.37,90.09,90.25,32292.0
2022-04-08 15:30:00,90.28,90.47,89.97,90.43,153846.0,90.28,90.47,89.97,90.43,153846.0
2022-04-11 09:30:00,90.19,91.33,90.05,90.84,46181.0,90.19,91.33,90.05,90.84,46181.0
2022-04-11 10:00:00,90.83,91.34,90.45,91.05,25703.0,90.83,91.34,90.45,91.05,25703.0
2022-04-11 10:30:00,91.07,91.28,90.77,91.06,16360.0,91.07,91.28,90.77,91.06,16360.0
2022-04-11 11:00:00,91.05,91.08,90.43,90.69,121640.0,91.05,91.08,90.43,90.69,121640.0
2022-04-11 11:30:00,90.66,90.86,90.64,90.65,16576.0,90.66,90.86,90.64,90.65,16576.0
2022-04-11 12:00:00,90.66,91.15,90.65,90.86,27638.0,90.66,91.15,90.65,90.86,27638.0
2022-04-11 12:30:00,90.95,91.0,90.49,90.69,21238.0,90.95,91.0,90.49,90.69,21238.0
2022-04-11 13:00:00,90.69,90.84,90.46,90.47,35992.0,90.69,90.84,90.46,90.47,35992.0
2022-04-11 13:30:00,90.43,90.65,90.18,90.58,50016.0,90.43,90.65,90.18,90.58,50016.0
2022-04-11 14:00:00,90.56,90.62,90.34,90.57,34966.0,90.56,90.62,90.34,90.57,34966.0
2022-04-11 14:30:00,90.56,90.57,90.37,90.52,58722.0,90.56,90.57,90.37,90.52,58722.0
2022-04-11 15:00:00,90.48,90.71,90.31,90.6,62710.0,90.48,90.71,90.31,90.6,62710.0
2022-04-11 15:30:00,90.59,90.63,89.9,90.27,239646.0,90.59,90.63,89.9,90.27,239646.0
2022-04-12 09:30:00,89.91,90.97,89.91,90.57,26838.0,89.91,90.97,89.91,90.57,26838.0
2022-04-12 10:00:00,90.49,90.98,90.24,90.7,14463.0,90.49,90.98,90.24,90.7,14463.0
2022-04-12 10:30:00,90.7,91.22,90.65,90.99,23213.0,90.7,91.22,90.65,90.99,23213.0
2022-04-12 11:00:00,90.96,91.47,90.93,91.47,14934.0,90.96,91.47,90.93,91.47,14934.0
2022-04-12 11:30:00,91.4,91.5,91.09,91.12,59175.0,91.4,91.5,91.09,91.12,59175.0
2022-04-12 12:00:00,91.07,91.19,90.94,90.97,11578.0,91.07,91.19,90.94,90.97,11578.0
2022-04-12 12:30:00,91.01,91.06,90.85,91.05,12457.0,91.01,91.06,90.85,91.05,12457.0
2022-04-12 13:00:00,91.04,91.11,90.91,91.02,12040.0,91.04,91.11,90.91,91.02,12040.0
2022-04-12 13:30:00,91.03,91.18,90.96,91.09,17049.0,91.03,91.18,90.96,91.09,17049.0
2022-04-12 14:00:00,91.02,91.43,91.0,91.43,43008.0,91.02,91.43,91.0,91.43,43008.0
2022-04-12 14:30:00,91.45,91.49,90.86,91.11,44181.0,91.45,91.49,90.86,91.11,44181.0
2022-04-12 15:00:00,91.1,91.13,90.84,90.86,51809.0,91.1,91.13,90.84,90.86,51809.0
2022-04-12 15:30:00,90.88,91.1,90.58,91.09,179370.0,90.88,91.1,90.58,91.09,179370.0
2022-04-13 09:30:00,91.0,91.83,91.0,91.06,25995.0,91.0,91.83,91.0,91.06,25995.0
2022-04-13 10:00:00,91.06,91.4,91.06,91.34,26844.0,91.06,91.4,91.06,91.34,26844.0
2022-04-13 10:30:00,91.3,91.49,91.13,91.48,16898.0,91.3,91.49,91.13,91.48,16898.0
2022-04-13 11:00:00,91.45,91.82,91.35,91.82,15195.0,91.45,91.82,91.35,91.82,15195.0
2022-04-13 11:30:00,91.82,91.83,91.44,91.52,12298.0,91.82,91.83,91.44,91.52,12298.0
2022-04-13 12:00:00,91.51,91.68,91.37,91.59,17943.0,91.51,91.68,91.37,91.59,17943.0
2022-04-13 12:30:00,91.61,91.67,91.44,91.52,37056.0,91.61,91.67,91.44,91.52,37056.0
2022-04-13 13:00:00,91.51,91.85,91.5,91.76,27359.0,91.51,91.85,91.5,91.76,27359.0
2022-04-13 13:30:00,91.78,91.93,91.74,91.9,19146.0,91.78,91.93,91.74,91.9,19146.0
2022-04-13 14:00:00,91.92,92.03,91.81,91.91,45785.0,91.92,92.03,91.81,91.91,45785.0
2022-04-13 14:30:00,91.88,92.24,91.87,92.19,28004.0,91.88,92.24,91.87,92.19,28004.0
2022-04-13 15:00:00,92.22,92.22,91.94,91.97,31655.0,92.22,92.22,91.94,91.97,31655.0
2022-04-13 15:30:00,91.98,92.16,91.79,91.97,51456.0,91.98,92.16,91.79,91.97,51456.0
2022-04-14 09:30:00,92.01,92.68,91.73,92.09,36871.0,92.01,92.68,91.73,92.09,36871.0
2022-04-14 10:00:00,92.04,92.12,91.64,91.7,12076.0,92.04,92.12,91.64,91.7,12076.0
2022-04-14 10:30:00,91.61,91.84,91.5,91.5,9139.0,91.61,91.84,91.5,91.5,9139.0
2022-04-14 11:00:00,91.53,91.62,91.28,91.61,9753.0,91.53,91.62,91.28,91.61,9753.0
2022-04-14 11:30:00,91.6,91.85,91.47,91.69,8450.0,91.6,91.85,91.47,91.69,8450.0
2022-04-14 12:00:00,91.63,91.77,91.61,91.7,8196.0,91.63,91.77,91.61,91.7,8196.0
2022-04-14 12:30:00,91.7,91.76,91.62,91.73,5575.0,91.7,91.76,91.62,91.73,5575.0
2022-04-14 13:00:00,91.69,91.92,91.67,91.89,5933.0,91.69,91.92,91.67,91.89,5933.0
2022-04-14 13:30:00,91.88,92.08,91.88,91.97,9012.0,91.88,92.08,91.88,91.97,9012.0
2022-04-14 14:00:00,91.88,92.12,91.88,92.1,11638.0,91.88,92.12,91.88,92.1,11638.0
2022-04-14 14:30:00,92.13,92.17,91.91,91.95,15233.0,92.13,92.17,91.91,91.95,15233.0
2022-04-14 15:00:00,91.98,91.98,91.63,91.74,12842.0,91.98,91.98,91.63,91.74,12842.0
2022-04-14 15:30:00,91.72,91.72,91.27,91.36,73939.0,91.72,91.72,91.27,91.36,73939.0
2022-04-18 09:30:00,91.32,91.83,90.8,91.27,37583.0,91.32,91.83,90.8,91.27,37583.0
2022-04-18 10:00:00,91.28,91.28,90.54,90.55,15901.0,91.28,91.28,90.54,90.55,15901.0
2022-04-18 10:30:00,90.62,91.14,90.53,90.88,12364.0,90.62,91.14,90.53,90.88,12364.0
2022-04-18 11:00:00,90.86,90.96,90.74,90.82,6588.0,90.86,90.96,90.74,90.82,6588.0
2022-04-18 11:30:00,90.8,90.89,90.5,90.52,5258.0,90.8,90.89,90.5,90.52,5258.0
2022-04-18 12:00:00,90.54,90.57,90.21,90.32,11996.0,90.54,90.57,90.21,90.32,11996.0
2022-04-18 12:30:00,90.34,90.5,90.15,90.49,8986.0,90.34,90.5,90.15,90.49,8986.0
2022-04-18 13:00:00,90.47,90.61,90.3,90.45,13834.0,90.47,90.61,90.3,90.45,13834.0
2022-04-18 13:30:00,90.46,90.78,90.42,90.67,13726.0,90.46,90.78,90.42,90.67,13726.0
2022-04-18 14:00:00,90.72,90.76,90.36,90.48,12810.0,90.72,90.76,90.36,90.48,12810.0
2022-04-18 14:30:00,90.5,90.82,90.5,90.66,13135.0,90.5,90.82,90.5,90.66,13135.0
2022-04-18 15:00:00,90.68,90.68,90.17,90.22,25551.0,90.68,90.68,90.17,90.22,25551.0
2022-04-18 15:30:00,90.19,90.22,89.85,90.19,71512.0,90.19,90.22,89.85,90.19,71512.0
2022-04-19 09:30:00,88.75,89.79,88.56,89.47,68024.0,88.75,89.79,88.56,89.47,68024.0
2022-04-19 10:00:00,89.47,90.36,89.34,90.2,28585.0,89.47,90.36,89.34,90.2,28585.0
2022-04-19 10:30:00,90.22,90.34,89.13,89.29,33468.0,90.22,90.34,89.13,89.29,33468.0
2022-04-19 11:00:00,89.34,89.53,89.2,89.44,14648.0,89.34,89.53,89.2,89.44,14648.0
2022-04-19 11:30:00,89.47,89.47,88.8,88.86,14580.0,89.47,89.47,88.8,88.86,14580.0
2022-04-19 12:00:00,88.83,89.08,88.78,88.78,18084.0,88.83,89.08,88.78,88.78,18084.0
2022-04-19 12:30:00,88.78,88.82,88.33,88.62,22142.0,88.78,88.82,88.33,88.62,22142.0
2022-04-19 13:00:00,88.69,88.93,88.63,88.68,23446.0,88.69,88.93,88.63,88.68,23446.0
2022-04-19 13:30:00,88.66,88.68,88.29,88.49,20188.0,88.66,88.68,88.29,88.49,20188.0
2022-04-19 14:00:00,88.45,88.51,88.2,88.31,30481.0,88.45,88.51,88.2,88.31,30481.0
2022-04-19 14:30:00,88.35,88.86,88.35,88.86,27702.0,88.35,88.86,88.35,88.86,27702.0
2022-04-19 15:00:00,88.89,88.91,88.67,88.67,50407.0,88.89,88.91,88.67,88.67,50407.0
2022-04-19 15:30:00,88.66,88.97,88.64,88.94,175012.0,88.66,88.97,88.64,88.94,175012.0
2022-04-20 09:30:00,89.18,90.32,88.95,90.15,30759.0,89.18,90.32,88.95,90.15,30759.0
2022-04-20 10:00:00,90.2,91.0,90.18,90.95,22526.0,90.2,91.0,90.18,90.95,22526.0
2022-04-20 10:30:00,90.96,91.33,90.96,91.3,13509.0,90.96,91.33,90.96,91.3,13509.0
2022-04-20 11:00:00,91.26,91.57,91.08,91.55,42249.0,91.26,91.57,91.08,91.55,42249.0
2022-04-20 11:30:00,91.53,91.53,91.16,91.32,12415.0,91.53,91.53,91.16,91.32,12415.0
2022-04-20 12:00:00,91.28,91.34,91.07,91.14,11421.0,91.28,91.34,91.07,91.14,11421.0
2022-04-20 12:30:00,91.17,91.45,91.13,91.42,15829.0,91.17,91.45,91.13,91.42,15829.0
2022-04-20 13:00:00,91.38,91.41,90.89,90.91,26627.0,91.38,91.41,90.89,90.91,26627.0
2022-04-20 13:30:00,90.89,91.05,90.78,90.88,26415.0,90.89,91.05,90.78,90.88,26415.0
2022-04-20 14:00:00,90.94,91.11,90.86,90.86,9994.0,90.94,91.11,90.86,90.86,9994.0
2022-04-20 14:30:00,90.87,90.87,90.67,90.7,23652.0,90.87,90.87,90.67,90.7,23652.0
2022-04-20 15:00:00,90.74,91.04,90.71,91.0,28701.0,90.74,91.04,90.71,91.0,28701.0
2022-04-20 15:30:00,91.01,91.2,91.0,91.05,114327.0,91.01,91.2,91.0,91.05,114327.0
2022-04-21 09:30:00,91.04,91.69,91.04,91.69,18298.0,91.04,91.69,91.04,91.69,18298.0
2022-04-21 10:00:00,91.69,91.69,91.08,91.16,5078.0,91.69,91.69,91.08,91.16,5078.0
2022-04-21 10:30:00,91.15,91.36,91.1,91.2,7702.0,91.15,91.36,91.1,91.2,7702.0
2022-04-21 11:00:00,91.23,91.42,91.23,91.41,15699.0,91.23,91.42,91.23,91.41,15699.0
2022-04-21 11:30:00,91.38,91.6,91.29,91.59,12275.0,91.38,91.6,91.29,91.59,12275.0
2022-04-21 12:00:00,91.56,91.58,91.22,91.36,9538.0,91.56,91.58,91.22,91.36,9538.0
2022-04-21 12:30:00,91.35,91.49,91.07,91.07,10745.0,91.35,91.49,91.07,91.07,10745.0
2022-04-21 13:00:00,91.07,91.07,90.87,91.04,7591.0,91.07,91.07,90.87,91.04,7591.0
2022-04-21 13:30:00,91.09,91.54,91.09,91.45,15243.0,91.09,91.54,91.09,91.45,15243.0
2022-04-21 14:00:00,91.4,91.48,91.04,91.43,17901.0,91.4,91.48,91.04,91.43,17901.0
2022-04-21 14:30:00,91.37,91.54,91.07,91.13,16848.0,91.37,91.54,91.07,91.13,16848.0
2022-04-21 15:00:00,91.17,91.19,90.85,91.12,13811.0,91.17,91.19,90.85,91.12,13811.0
2022-04-21 15:30:00,91.12,91.13,90.46,90.7,88109.0,91.12,91.13,90.46,90.7,88109.0
2022-04-22 09:30:00,89.95,90.11,89.01,89.18,23982.0,89.95,90.11,89.01,89.18,23982.0
2022-04-22 10:00:00,89.18,89.41,88.69,88.77,35050.0,89.18,89.41,88.69,88.77,35050.0
2022-04-22 10:30:00,88.73,88.74,87.99,88.03,16426.0,88.73,88.74,87.99,88.03,16426.0
2022-04-22 11:00:00,88.06,88.23,87.89,87.9,19192.0,88.06,88.23,87.89,87.9,19192.0
2022-04-22 11:30:00,87.92,88.0,87.7,87.88,23369.0,87.92,88.0,87.7,87.88,23369.0
2022-04-22 12:00:00,87.88,88.29,87.76,88.23,18617.0,87.88,88.29,87.76,88.23,18617.0
2022-04-22 12:30:00,88.3,88.65,88.14,88.15,9207.0,88.3,88.65,88.14,88.15,9207.0
2022-04-22 13:00:00,88.14,88.32,88.0,88.18,12892.0,88.14,88.32,88.0,88.18,12892.0
2022-04-22 13:30:00,88.16,88.21,88.03,88.11,9970.0,88.16,88.21,88.03,88.11,9970.0
2022-04-22 14:00:00,88.07,88.1,87.74,87.84,14386.0,88.07,88.1,87.74,87.84,14386.0
2022-04-22 14:30:00,87.84,87.89,87.37,87.51,18608.0,87.84,87.89,87.37,87.51,18608.0
2022-04-22 15:00:00,87.49,87.89,87.3,87.83,28077.0,87.49,87.89,87.3,87.83,28077.0
2022-04-22 15:30:00,87.83,88.0,87.22,87.29,72385.0,87.83,88.0,87.22,87.29,72385.0
2022-04-25 09:30:00,87.01,87.21,86.21,86.42,36292.0,87.01,87.21,86.21,86.42,36292.0
2022-04-25 10:00:00,86.41,86.8,86.3,86.59,15611.0,86.41,86.8,86.3,86.59,15611.0
2022-04-25 10:30:00,86.63,87.04,86.42,86.42,16179.0,86.63,87.04,86.42,86.42,16179.0
2022-04-25 11:00:00,86.48,87.1,86.43,86.9,15167.0,86.48,87.1,86.43,86.9,15167.0
2022-04-25 11:30:00,86.86,86.86,86.35,86.58,8799.0,86.86,86.86,86.35,86.58,8799.0
2022-04-25 12:00:00,86.61,87.01,86.46,86.75,8272.0,86.61,87.01,86.46,86.75,8272.0
2022-04-25 12:30:00,86.75,86.87,86.61,86.77,5948.0,86.75,86.87,86.61,86.77,5948.0
2022-04-25 13:00:00,86.84,87.14,86.58,87.1,9446.0,86.84,87.14,86.58,87.1,9446.0
2022-04-25 13:30:00,87.2,87.21,86.88,87.11,7639.0,87.2,87.21,86.88,87.11,7639.0
2022-04-25 14:00:00,87.11,87.66,86.93,87.65,13278.0,87.11,87.66,86.93,87.65,13278.0
2022-04-25 14:30:00,87.63,87.69,87.42,87.52,13698.0,87.63,87.69,87.42,87.52,13698.0
2022-04-25 15:00:00,87.49,88.15,87.36,88.03,20413.0,87.49,88.15,87.36,88.03,20413.0
2022-04-25 15:30:00,88.05,88.14,87.87,88.0,50445.0,88.05,88.14,87.87,88.0,50445.0
2022-04-26 09:30:00,87.04,87.11,86.37,87.05,48492.0,87.04,87.11,86.37,87.05,48492.0
2022-04-26 10:00:00,86.97,87.1,86.48,86.84,82883.0,86.97,87.1,86.48,86.84,82883.0
2022-04-26 10:30:00,86.84,87.04,86.23,86.68,43843.0,86.84,87.04,86.23,86.68,43843.0
2022-04-26 11:00:00,86.6,87.02,86.43,86.98,22134.0,86.6,87.02,86.43,86.98,22134.0
2022-04-26 11:30:00,86.92,86.92,86.51,86.53,13210.0,86.92,86.92,86.51,86.53,13210.0
2022-04-26 12:00:00,86.5,86.71,86.25,86.65,16777.0,86.5,86.71,86.25,86.65,16777.0
2022-04-26 12:30:00,86.68,86.72,86.28,86.55,33141.0,86.68,86.72,86.28,86.55,33141.0
2022-04-26 13:00:00,86.55,86.55,85.89,85.95,20666.0,86.55,86.55,85.89,85.95,20666.0
2022-04-26 13:30:00,85.82,86.17,85.76,85.95,20563.0,85.82,86.17,85.76,85.95,20563.0
2022-04-26 14:00:00,85.96,86.25,85.91,86.15,20062.0,85.96,86.25,85.91,86.15,20062.0
2022-04-26 14:30:00,86.15,86.33,85.96,86.32,27185.0,86.15,86.33,85.96,86.32,27185.0
2022-04-26 15:00:00,86.31,86.34,85.84,85.88,23432.0,86.31,86.34,85.84,85.88,23432.0
2022-04-26 15:30:00,85.88,85.92,85.32,85.39,160232.0,85.88,85.92,85.32,85.39,160232.0
2022-04-27 09:30:00,85.35,86.17,84.81,85.67,27389.0,85.35,86.17,84.81,85.67,27389.0
2022-04-27 10:00:00,85.62,85.87,85.31,85.42,11670.0,85.62,85.87,85.31,85.42,11670.0
2022-04-27 10:30:00,85.31,85.45,84.97,85.27,12956.0,85.31,85.45,84.97,85.27,12956.0
2022-04-27 11:00:00,85.24,85.4,84.89,85.3,16959.0,85.24,85.4,84.89,85.3,16959.0
2022-04-27 11:30:00,85.38,85.45,85.18,85.28,21206.0,85.38,85.45,85.18,85.28,21206.0
2022-04-27 12:00:00,85.28,85.52,85.19,85.49,11173.0,85.28,85.52,85.19,85.49,11173.0
2022-04-27 12:30:00,85.53,85.74,85.33,85.66,126877.0,85.53,85.74,85.33,85.66,126877.0
2022-04-27 13:00:00,85.65,85.74,85.17,85.36,21323.0,85.65,85.74,85.17,85.36,21323.0
2022-04-27 13:30:00,85.36,85.56,85.21,85.47,20987.0,85.36,85.56,85.21,85.47,20987.0
2022-04-27 14:00:00,85.47,85.47,84.74,84.86,39239.0,85.47,85.47,84.74,84.86,39239.0
2022-04-27 14:30:00,84.87,85.05,84.4,84.52,53019.0,84.87,85.05,84.4,84.52,53019.0
2022-04-27 15:00:00,84.5,84.57,84.19,84.34,34946.0,84.5,84.57,84.19,84.34,34946.0
2022-04-27 15:30:00,84.34,84.45,83.88,84.04,122725.0,84.34,84.45,83.88,84.04,122725.0
2022-04-28 09:30:00,84.22,84.79,83.75,83.81,55220.0,84.22,84.79,83.75,83.81,55220.0
2022-04-28 10:00:00,83.87,83.96,82.79,82.89,95330.0,83.87,83.96,82.79,82.89,95330.0
2022-04-28 10:30:00,82.89,82.91,82.56,82.75,61430.0,82.89,82.91,82.56,82.75,61430.0
2022-04-28 11:00:00,82.74,82.76,82.3,82.39,39183.0,82.74,82.76,82.3,82.39,39183.0
2022-04-28 11:30:00,82.41,82.52,82.08,82.31,47751.0,82.41,82.52,82.08,82.31,47751.0
2022-04-28 12:00:00,82.35,82.53,82.2,82.42,29839.0,82.35,82.53,82.2,82.42,29839.0
2022-04-28 12:30:00,82.46,83.51,82.37,83.45,64387.0,82.46,83.51,82.37,83.45,64387.0
2022-04-28 13:00:00,83.44,83.65,83.22,83.3,26813.0,83.44,83.65,83.22,83.3,26813.0
2022-04-28 13:30:00,83.36,83.69,83.31,83.68,46922.0,83.36,83.69,83.31,83.68,46922.0
2022-04-28 14:00:00,83.71,83.9,83.63,83.71,38180.0,83.71,83.9,83.63,83.71,38180.0
2022-04-28 14:30:00,83.73,83.92,83.57,83.69,30276.0,83.73,83.92,83.57,83.69,30276.0
2022-04-28 15:00:00,83.73,83.89,83.5,83.56,43420.0,83.73,83.89,83.5,83.56,43420.0
2022-04-28 15:30:00,83.59,83.64,83.19,83.34,168926.0,83.59,83.64,83.19,83.34,168926.0
2022-04-29 09:30:00,82.73,82.91,82.23,82.48,36864.0,82.73,82.91,82.23,82.48,36864.0
2022-04-29 10:00:00,82.6,83.17,82.26,82.49,72399.0,82.6,83.17,82.26,82.49,72399.0
2022-04-29 10:30:00,82.48,82.56,82.02,82.02,40691.0,82.48,82.56,82.02,82.02,40691.0
2022-04-29 11:00:00,82.02,82.38,81.91,82.09,33570.0,82.02,82.38,81.91,82.09,33570.0
2022-04-29 11:30:00,82.07,82.49,82.05,82.19,21668.0,82.07,82.49,82.05,82.19,21668.0
2022-04-29 12:00:00,82.15,82.15,81.65,82.06,57925.0,82.15,82.15,81.65,82.06,57925.0
2022-04-29 12:30:00,82.09,82.15,81.89,81.98,26070.0,82.09,82.15,81.89,81.98,26070.0
2022-04-29 13:00:00,82.0,82.03,81.69,81.82,17277.0,82.0,82.03,81.69,81.82,17277.0
2022-04-29 13:30:00,81.81,81.95,81.33,81.47,28976.0,81.81,81.95,81.33,81.47,28976.0
2022-04-29 14:00:00,81.54,81.57,81.3,81.42,29872.0,81.54,81.57,81.3,81.42,29872.0
2022-04-29 14:30:00,81.42,81.51,81.26,81.26,53077.0,81.42,81.51,81.26,81.26,53077.0
2022-04-29 15:00:00,81.24,81.32,80.88,81.14,57672.0,81.24,81.32,80.88,81.14,57672.0
2022-04-29 15:30:00,81.11,81.47,80.93,81.1,198805.0,81.11,81.47,80.93,81.1,198805.0
2022-05-02 09:30:00,81.07,81.49,80.46,80.81,107143.0,81.07,81.49,80.46,80.81,107143.0
2022-05-02 10:00:00,80.77,81.57,80.64,81.42,46600.0,80.77,81.57,80.64,81.42,46600.0
2022-05-02 10:30:00,81.36,81.58,80.71,80.72,70429.0,81.36,81.58,80.71,80.72,70429.0
2022-05-02 11:00:00,80.71,80.77,80.26,80.34,54393.0,80.71,80.77,80.26,80.34,54393.0
2022-05-02 11:30:00,80.34,81.0,80.24,80.95,38037.0,80.34,81.0,80.24,80.95,38037.0
2022-05-02 12:00:00,80.91,80.96,80.5,80.58,21204.0,80.91,80.96,80.5,80.58,21204.0
2022-05-02 12:30:00,80.55,80.71,80.04,80.1,34183.0,80.55,80.71,80.04,80.1,34183.0
2022-05-02 13:00:00,80.11,80.33,80.0,80.17,33012.0,80.11,80.33,80.0,80.17,33012.0
2022-05-02 13:30:00,80.13,80.23,79.83,79.9,56884.0,80.13,80.23,79.83,79.9,56884.0
2022-05-02 14:00:00,79.88,80.19,79.64,79.76,30404.0,79.88,80.19,79.64,79.76,30404.0
2022-05-02 14:30:00,79.77,79.95,79.49,79.56,67337.0,79.77,79.95,79.49,79.56,67337.0
2022-05-02 15:00:00,79.54,80.62,79.47,80.38,114927.0,79.54,80.62,79.47,80.38,114927.0
2022-05-02 15:30:00,80.42,80.76,80.14,80.47,140749.0,80.42,80.76,80.14,80.47,140749.0
2022-05-03 09:30:00,81.52,83.95,81.12,81.2,142406.0,81.52,83.95,81.12,81.2,142406.0
2022-05-03 10:00:00,81.27,81.84,80.87,81.17,119964.0,81.27,81.84,80.87,81.17,119964.0
2022-05-03 10:30:00,81.25,81.7,81.07,81.24,47365.0,81.25,81.7,81.07,81.24,47365.0
2022-05-03 11:00:00,81.21,82.61,81.14,82.57,73517.0,81.21,82.61,81.14,82.57,73517.0
2022-05-03 11:30:00,82.58,82.82,82.04,82.3,32363.0,82.58,82.82,82.04,82.3,32363.0
2022-05-03 12:00:00,82.31,82.5,81.95,82.06,31323.0,82.31,82.5,81.95,82.06,31323.0
2022-05-03 12:30:00,82.04,82.5,81.76,82.25,53816.0,82.04,82.5,81.76,82.25,53816.0
2022-05-03 13:00:00,82.28,82.5,82.16,82.32,45006.0,82.28,82.5,82.16,82.32,45006.0
2022-05-03 13:30:00,82.36,82.84,82.22,82.81,27842.0,82.36,82.84,82.22,82.81,27842.0
2022-05-03 14:00:00,82.77,82.79,82.34,82.6,32627.0,82.77,82.79,82.34,82.6,32627.0
2022-05-03 14:30:00,82.59,82.9,82.43,82.8,67412.0,82.59,82.9,82.43,82.8,67412.0
2022-05-03 15:00:00,82.75,83.02,82.42,82.59,54808.0,82.75,83.02,82.42,82.59,54808.0
2022-05-03 15:30:00,82.59,82.59,81.9,81.97,168571.0,82.59,82.59,81.9,81.97,168571.0
2022-05-04 09:30:00,82.44,82.83,82.0,82.54,32341.0,82.44,82.83,82.0,82.54,32341.0
2022-05-04 10:00:00,82.55,83.8,82.28,83.75,51770.0,82.55,83.8,82.28,83.75,51770.0
2022-05-04 10:30:00,83.8,83.9,83.45,83.85,51016.0,83.8,83.9,83.45,83.85,51016.0
2022-05-04 11:00:00,83.87,84.67,83.87,84.44,64871.0,83.87,84.67,83.87,84.44,64871.0
2022-05-04 11:30:00,84.4,85.03,84.37,84.94,31201.0,84.4,85.03,84.37,84.94,31201.0
2022-05-04 12:00:00,84.97,85.09,84.86,84.96,25432.0,84.97,85.09,84.86,84.96,25432.0
2022-05-04 12:30:00,84.94,85.48,84.88,85.27,39587.0,84.94,85.48,84.88,85.27,39587.0
2022-05-04 13:00:00,85.29,85.36,84.9,84.9,32061.0,85.29,85.36,84.9,84.9,32061.0
2022-05-04 13:30:00,84.9,84.9,84.53,84.63,19393.0,84.9,84.9,84.53,84.63,19393.0
2022-05-04 14:00:00,84.69,85.33,84.49,85.27,30585.0,84.69,85.33,84.49,85.27,30585.0
2022-05-04 14:30:00,85.36,86.19,84.64,86.11,61435.0,85.36,86.19,84.64,86.11,61435.0
2022-05-04 15:00:00,86.14,86.21,85.63,86.01,62420.0,86.14,86.21,85.63,86.01,62420.0
2022-05-04 15:30:00,86.01,86.48,85.89,86.43,154313.0,86.01,86.48,85.89,86.43,154313.0
2022-05-05 09:30:00,86.19,86.38,85.23,85.53,147254.0,86.19,86.38,85.23,85.53,147254.0
2022-05-05 10:00:00,85.44,85.44,84.45,85.05,31482.0,85.44,85.44,84.45,85.05,31482.0
2022-05-05 10:30:00,85.08,85.45,84.62,85.04,21943.0,85.08,85.45,84.62,85.04,21943.0
2022-05-05 11:00:00,85.08,85.29,84.67,84.87,44842.0,85.08,85.29,84.67,84.87,44842.0
2022-05-05 11:30:00,84.89,85.1,84.15,84.41,47230.0,84.89,85.1,84.15,84.41,47230.0
2022-05-05 12:00:00,84.35,84.75,84.15,84.58,62749.0,84.35,84.75,84.15,84.58,62749.0
2022-05-05 12:30:00,84.56,84.59,84.06,84.46,31924.0,84.56,84.59,84.06,84.46,31924.0
2022-05-05 13:00:00,84.45,84.74,84.33,84.52,21006.0,84.45,84.74,84.33,84.52,21006.0
2022-05-05 13:30:00,84.49,84.49,83.94,84.08,21457.0,84.49,84.49,83.94,84.08,21457.0
2022-05-05 14:00:00,84.05,84.24,83.74,83.81,27229.0,84.05,84.24,83.74,83.81,27229.0
2022-05-05 14:30:00,83.82,83.97,83.58,83.83,21121.0,83.82,83.97,83.58,83.83,21121.0
2022-05-05 15:00:00,83.84,83.84,83.41,83.41,40467.0,83.84,83.84,83.41,83.41,40467.0
2022-05-05 15:30:00,83.4,83.73,83.16,83.48,204413.0,83.4,83.73,83.16,83.48,204413.0
2022-05-06 09:30:00,82.97,83.87,82.66,83.47,115484.0,82.97,83.87,82.66,83.47,115484.0
2022-05-06 10:00:00,83.47,84.5,83.18,84.36,179859.0,83.47,84.5,83.18,84.36,179859.0
2022-05-06 10:30:00,84.31,84.87,84.06,84.73,42176.0,84.31,84.87,84.06,84.73,42176.0
2022-05-06 11:00:00,84.75,85.16,84.72,84.82,58333.0,84.75,85.16,84.72,84.82,58333.0
2022-05-06 11:30:00,84.84,84.85,84.34,84.51,50386.0,84.84,84.85,84.34,84.51,50386.0
2022-05-06 12:00:00,84.53,85.31,84.51,85.18,114032.0,84.53,85.31,84.51,85.18,114032.0
2022-05-06 12:30:00,85.12,85.58,84.84,85.52,236045.0,85.12,85.58,84.84,85.52,236045.0
2022-05-06 13:00:00,85.48,85.52,84.79,84.95,41157.0,85.48,85.52,84.79,84.95,41157.0
2022-05-06 13:30:00,84.94,85.24,84.73,84.78,26249.0,84.94,85.24,84.73,84.78,26249.0
2022-05-06 14:00:00,84.74,84.85,84.54,84.59,44834.0,84.74,84.85,84.54,84.59,44834.0
2022-05-06 14:30:00,84.63,84.92,84.56,84.74,55412.0,84.63,84.92,84.56,84.74,55412.0
2022-05-06 15:00:00,84.67,85.03,84.63,84.99,55580.0,84.67,85.03,84.63,84.99,55580.0
2022-05-06 15:30:00,85.02,85.92,85.02,85.8,425575.0,85.02,85.92,85.02,85.8,425575.0
2022-05-09 09:30:00,84.89,85.98,84.64,85.01,36334.0,84.89,85.98,84.64,85.01,36334.0
2022-05-09 10:00:00,85.03,85.09,84.35,84.7,27907.0,85.03,85.09,84.35,84.7,27907.0
2022-05-09 10:30:00,84.76,85.12,84.43,84.75,30987.0,84.76,85.12,84.43,84.75,30987.0
2022-05-09 11:00:00,84.75,85.05,84.68,84.81,20974.0,84.75,85.05,84.68,84.81,20974.0
2022-05-09 11:30:00,84.78,85.22,84.73,85.2,17229.0,84.78,85.22,84.73,85.2,17229.0
2022-05-09 12:00:00,85.19,85.49,85.1,85.28,43409.0,85.19,85.49,85.1,85.28,43409.0
2022-05-09 12:30:00,85.25,85.36,84.6,84.73,62706.0,85.25,85.36,84.6,84.73,62706.0
2022-05-09 13:00:00,84.73,84.73,84.28,84.7,38909.0,84.73,84.73,84.28,84.7,38909.0
2022-05-09 13:30:00,84.66,84.84,84.45,84.74,68981.0,84.66,84.84,84.45,84.74,68981.0
2022-05-09 14:00:00,84.73,84.9,84.6,84.83,60643.0,84.73,84.9,84.6,84.83,60643.0
2022-05-09 14:30:00,84.88,85.13,84.74,85.04,35801.0,84.88,85.13,84.74,85.04,35801.0
2022-05-09 15:00:00,85.07,85.35,84.88,84.96,64377.0,85.07,85.35,84.88,84.96,64377.0
2022-05-09 15:30:00,84.95,85.07,84.7,85.03,231272.0,84.95,85.07,84.7,85.03,231272.0
2022-05-10 09:30:00,85.0,85.65,84.17,84.55,46855.0,85.0,85.65,84.17,84.55,46855.0
2022-05-10 10:00:00,84.56,85.21,84.37,84.86,40980.0,84.56,85.21,84.37,84.86,40980.0
2022-05-10 10:30:00,84.92,85.17,84.66,84.95,38570.0,84.92,85.17,84.66,84.95,38570.0
2022-05-10 11:00:00,84.95,85.02,83.92,84.08,48578.0,84.95,85.02,83.92,84.08,48578.0
2022-05-10 11:30:00,84.09,84.22,83.77,84.17,27931.0,84.09,84.22,83.77,84.17,27931.0
2022-05-10 12:00:00,84.17,84.27,83.89,83.91,26249.0,84.17,84.27,83.89,83.91,26249.0
2022-05-10 12:30:00,83.94,84.0,83.07,83.24,16514.0,83.94,84.0,83.07,83.24,16514.0
2022-05-10 13:00:00,83.27,83.76,83.2,83.76,20235.0,83.27,83.76,83.2,83.76,20235.0
2022-05-10 13:30:00,83.84,84.2,83.78,84.2,17262.0,83.84,84.2,83.78,84.2,17262.0
2022-05-10 14:00:00,84.21,84.51,84.0,84.14,31847.0,84.21,84.51,84.0,84.14,31847.0
2022-05-10 14:30:00,84.11,84.92,84.11,84.88,40382.0,84.11,84.92,84.11,84.88,40382.0
2022-05-10 15:00:00,85.03,85.28,84.83,84.9,72412.0,85.03,85.28,84.83,84.9,72412.0
2022-05-10 15:30:00,84.88,84.94,84.29,84.57,214801.0,84.88,84.94,84.29,84.57,214801.0
2022-05-11 09:30:00,85.84,86.7,84.71,86.67,49161.0,85.84,86.7,84.71,86.67,49161.0
2022-05-11 10:00:00,86.67,86.67,85.91,86.45,24778.0,86.67,86.67,85.91,86.45,24778.0
2022-05-11 10:30:00,86.51,86.8,86.24,86.42,19694.0,86.51,86.8,86.24,86.42,19694.0
2022-05-11 11:00:00,86.46,86.87,86.3,86.87,17211.0,86.46,86.87,86.3,86.87,17211.0
2022-05-11 11:30:00,86.94,87.24,86.65,86.76,13251.0,86.94,87.24,86.65,86.76,13251.0
2022-05-11 12:00:00,86.67,86.84,85.98,85.98,16886.0,86.67,86.84,85.98,85.98,16886.0
2022-05-11 12:30:00,85.98,86.08,85.55,85.56,18567.0,85.98,86.08,85.55,85.56,18567.0
2022-05-11 13:00:00,85.61,85.73,85.32,85.38,23886.0,85.61,85.73,85.32,85.38,23886.0
2022-05-11 13:30:00,85.31,85.56,85.01,85.04,28230.0,85.31,85.56,85.01,85.04,28230.0
2022-05-11 14:00:00,85.11,85.64,85.09,85.4,21536.0,85.11,85.64,85.09,85.4,21536.0
2022-05-11 14:30:00,85.43,85.72,85.16,85.17,30829.0,85.43,85.72,85.16,85.17,30829.0
2022-05-11 15:00:00,85.12,85.32,84.97,85.06,36203.0,85.12,85.32,84.97,85.06,36203.0
2022-05-11 15:30:00,85.04,85.16,84.5,84.54,121335.0,85.04,85.16,84.5,84.54,121335.0
2022-05-12 09:30:00,84.32,85.1,84.06,84.06,16252.0,84.32,85.1,84.06,84.06,16252.0
2022-05-12 10:00:00,83.93,84.11,83.45,83.65,17654.0,83.93,84.11,83.45,83.65,17654.0
2022-05-12 10:30:00,83.69,84.34,83.58,84.14,17657.0,83.69,84.34,83.58,84.14,17657.0
2022-05-12 11:00:00,84.13,84.27,83.61,83.86,60016.0,84.13,84.27,83.61,83.86,60016.0
2022-05-12 11:30:00,83.81,83.81,83.21,83.38,20898.0,83.81,83.81,83.21,83.38,20898.0
2022-05-12 12:00:00,83.39,83.88,83.25,83.88,39846.0,83.39,83.88,83.25,83.88,39846.0
2022-05-12 12:30:00,83.8,84.04,83.66,83.73,18438.0,83.8,84.04,83.66,83.73,18438.0
2022-05-12 13:00:00,83.69,84.13,83.53,84.1,116070.0,83.69,84.13,83.53,84.1,116070.0
2022-05-12 13:30:00,84.12,84.28,83.59,84.22,117098.0,84.12,84.28,83.59,84.22,117098.0
2022-05-12 14:00:00,84.19,84.24,83.88,84.02,35184.0,84.19,84.24,83.88,84.02,35184.0
2022-05-12 14:30:00,84.07,84.2,83.95,84.12,57674.0,84.07,84.2,83.95,84.12,57674.0
2022-05-12 15:00:00,84.1,84.42,83.97,84.06,70383.0,84.1,84.42,83.97,84.06,70383.0
2022-05-12 15:30:00,84.02,84.76,83.98,84.76,98202.0,84.02,84.76,83.98,84.76,98202.0
2022-05-13 09:30:00,85.29,86.03,84.75,85.08,43628.0,85.29,86.03,84.75,85.08,43628.0
2022-05-13 10:00:00,85.3,85.57,84.93,85.01,33258.0,85.3,85.57,84.93,85.01,33258.0
2022-05-13 10:30:00,84.98,85.12,84.53,85.12,40129.0,84.98,85.12,84.53,85.12,40129.0
2022-05-13 11:00:00,85.09,85.09,84.28,84.62,60648.0,85.09,85.09,84.28,84.62,60648.0
2022-05-13 11:30:00,84.66,84.78,83.94,84.2,99017.0,84.66,84.78,83.94,84.2,99017.0
2022-05-13 12:00:00,84.21,84.66,84.11,84.54,50516.0,84.21,84.66,84.11,84.54,50516.0
2022-05-13 12:30:00,84.55,84.7,84.15,84.49,33756.0,84.55,84.7,84.15,84.49,33756.0
2022-05-13 13:00:00,84.47,84.48,84.18,84.28,36276.0,84.47,84.48,84.18,84.28,36276.0
2022-05-13 13:30:00,84.23,84.53,84.02,84.03,11637.0,84.23,84.53,84.02,84.03,11637.0
2022-05-13 14:00:00,84.01,84.01,83.59,83.69,16847.0,84.01,84.01,83.59,83.69,16847.0
2022-05-13 14:30:00,83.7,83.82,83.53,83.67,63492.0,83.7,83.82,83.53,83.67,63492.0
2022-05-13 15:00:00,83.7,83.77,83.55,83.65,53116.0,83.7,83.77,83.55,83.65,53116.0
2022-05-13 15:30:00,83.65,83.75,83.32,83.52,92494.0,83.65,83.75,83.32,83.52,92494.0
2022-05-16 09:30:00,83.93,84.05,83.23,83.44,35546.0,83.93,84.05,83.23,83.44,35546.0
2022-05-16 10:00:00,83.3,83.84,83.19,83.75,13367.0,83.3,83.84,83.19,83.75,13367.0
2022-05-16 10:30:00,83.75,83.77,83.29,83.75,25280.0,83.75,83.77,83.29,83.75,25280.0
2022-05-16 11:00:00,83.72,83.75,83.51,83.65,7700.0,83.72,83.75,83.51,83.65,7700.0
2022-05-16 11:30:00,83.59,83.91,83.55,83.88,24123.0,83.59,83.91,83.55,83.88,24123.0
2022-05-16 12:00:00,83.91,83.96,83.68,83.82,19815.0,83.91,83.96,83.68,83.82,19815.0
2022-05-16 12:30:00,83.8,83.82,83.56,83.72,21511.0,83.8,83.82,83.56,83.72,21511.0
2022-05-16 13:00:00,83.72,84.59,83.65,84.59,45681.0,83.72,84.59,83.65,84.59,45681.0
2022-05-16 13:30:00,84.59,84.67,84.07,84.2,40687.0,84.59,84.67,84.07,84.2,40687.0
2022-05-16 14:00:00,84.2,84.25,83.92,84.05,74188.0,84.2,84.25,83.92,84.05,74188.0
2022-05-16 14:30:00,84.08,84.63,84.06,84.44,21624.0,84.08,84.63,84.06,84.44,21624.0
2022-05-16 15:00:00,84.43,84.58,84.29,84.31,14402.0,84.43,84.58,84.29,84.31,14402.0
2022-05-16 15:30:00,84.31,84.32,84.0,84.23,86382.0,84.31,84.32,84.0,84.23,86382.0
2022-05-17 09:30:00,84.64,85.49,84.55,84.72,107554.0,84.64,85.49,84.55,84.72,107554.0
2022-05-17 10:00:00,84.82,85.66,84.81,85.2,34759.0,84.82,85.66,84.81,85.2,34759.0
2022-05-17 10:30:00,85.18,85.64,85.13,85.53,25197.0,85.18,85.64,85.13,85.53,25197.0
2022-05-17 11:00:00,85.59,85.85,85.33,85.72,15564.0,85.59,85.85,85.33,85.72,15564.0
2022-05-17 11:30:00,85.73,85.99,85.73,85.98,17465.0,85.73,85.99,85.73,85.98,17465.0
2022-05-17 12:00:00,85.99,86.14,85.84,86.1,16014.0,85.99,86.14,85.84,86.1,16014.0
2022-05-17 12:30:00,86.09,86.47,86.0,86.28,15899.0,86.09,86.47,86.0,86.28,15899.0
2022-05-17 13:00:00,86.32,86.44,86.23,86.34,18237.0,86.32,86.44,86.23,86.34,18237.0
2022-05-17 13:30:00,86.39,86.56,86.33,86.42,27335.0,86.39,86.56,86.33,86.42,27335.0
2022-05-17 14:00:00,86.42,86.57,86.17,86.46,38348.0,86.42,86.57,86.17,86.46,38348.0
2022-05-17 14:30:00,86.43,86.58,86.14,86.42,18291.0,86.43,86.58,86.14,86.42,18291.0
2022-05-17 15:00:00,86.44,86.51,86.21,86.5,19466.0,86.44,86.51,86.21,86.5,19466.0
2022-05-17 15:30:00,86.52,86.52,86.11,86.42,58515.0,86.52,86.52,86.11,86.42,58515.0
2022-05-18 09:30:00,85.89,87.28,85.57,86.15,50162.0,85.89,87.28,85.57,86.15,50162.0
2022-05-18 10:00:00,86.22,86.28,85.33,85.59,24365.0,86.22,86.28,85.33,85.59,24365.0
2022-05-18 10:30:00,85.59,85.84,85.58,85.82,19682.0,85.59,85.84,85.58,85.82,19682.0
2022-05-18 11:00:00,85.81,85.88,85.5,85.56,13204.0,85.81,85.88,85.5,85.56,13204.0
2022-05-18 11:30:00,85.48,85.65,85.09,85.54,41618.0,85.48,85.65,85.09,85.54,41618.0
2022-05-18 12:00:00,85.56,85.66,85.36,85.45,15486.0,85.56,85.66,85.36,85.45,15486.0
2022-05-18 12:30:00,85.52,85.68,85.45,85.66,22494.0,85.52,85.68,85.45,85.66,22494.0
2022-05-18 13:00:00,85.63,85.64,85.03,85.15,11829.0,85.63,85.64,85.03,85.15,11829.0
2022-05-18 13:30:00,85.14,85.2,84.81,84.96,11472.0,85.14,85.2,84.81,84.96,11472.0
2022-05-18 14:00:00,84.93,85.12,84.64,85.12,23300.0,84.93,85.12,84.64,85.12,23300.0
2022-05-18 14:30:00,85.11,85.12,84.59,84.59,20882.0,85.11,85.12,84.59,84.59,20882.0
2022-05-18 15:00:00,84.6,84.69,83.98,83.98,30179.0,84.6,84.69,83.98,83.98,30179.0
2022-05-18 15:30:00,83.99,84.24,83.41,83.7,112097.0,83.99,84.24,83.41,83.7,112097.0
2022-05-19 09:30:00,83.03,83.79,82.42,82.58,27264.0,83.03,83.79,82.42,82.58,27264.0
2022-05-19 10:00:00,82.65,83.05,82.4,82.64,23500.0,82.65,83.05,82.4,82.64,23500.0
2022-05-19 10:30:00,82.66,82.81,82.25,82.33,20967.0,82.66,82.81,82.25,82.33,20967.0
2022-05-19 11:00:00,82.37,82.49,82.15,82.27,20212.0,82.37,82.49,82.15,82.27,20212.0
2022-05-19 11:30:00,82.33,83.16,82.33,82.85,18826.0,82.33,83.16,82.33,82.85,18826.0
2022-05-19 12:00:00,82.86,82.89,82.24,82.31,61193.0,82.86,82.89,82.24,82.31,61193.0
2022-05-19 12:30:00,82.44,82.52,82.15,82.41,15423.0,82.44,82.52,82.15,82.41,15423.0
2022-05-19 13:00:00,82.43,82.75,82.24,82.59,26871.0,82.43,82.75,82.24,82.59,26871.0
2022-05-19 13:30:00,82.63,83.18,82.59,83.08,18829.0,82.63,83.18,82.59,83.08,18829.0
2022-05-19 14:00:00,83.06,83.06,82.76,82.96,17160.0,83.06,83.06,82.76,82.96,17160.0
2022-05-19 14:30:00,82.88,83.31,82.77,83.28,17369.0,82.88,83.31,82.77,83.28,17369.0
2022-05-19 15:00:00,83.31,83.55,82.99,82.99,22183.0,83.31,83.55,82.99,82.99,22183.0
2022-05-19 15:30:00,82.99,83.14,82.7,82.85,101040.0,82.99,83.14,82.7,82.85,101040.0
2022-05-20 09:30:00,83.3,83.9,82.95,83.64,55225.0,83.3,83.9,82.95,83.64,55225.0
2022-05-20 10:00:00,83.59,83.84,83.06,83.07,27130.0,83.59,83.84,83.06,83.07,27130.0
2022-05-20 10:30:00,83.05,83.16,82.72,82.77,22431.0,83.05,83.16,82.72,82.77,22431.0
2022-05-20 11:00:00,82.7,82.81,82.44,82.59,17940.0,82.7,82.81,82.44,82.59,17940.0
2022-05-20 11:30:00,82.58,82.7,82.18,82.28,16985.0,82.58,82.7,82.18,82.28,16985.0
2022-05-20 12:00:00,82.25,82.31,81.76,82.26,19684.0,82.25,82.31,81.76,82.26,19684.0
2022-05-20 12:30:00,82.25,82.48,82.06,82.29,14791.0,82.25,82.48,82.06,82.29,14791.0
2022-05-20 13:00:00,82.28,82.28,81.9,81.94,17011.0,82.28,82.28,81.9,81.94,17011.0
2022-05-20 13:30:00,81.96,82.31,81.92,82.13,14073.0,81.96,82.31,81.92,82.13,14073.0
2022-05-20 14:00:00,82.12,82.29,81.93,81.99,15691.0,82.12,82.29,81.93,81.99,15691.0
2022-05-20 14:30:00,82.0,82.26,81.78,82.21,26708.0,82.0,82.26,81.78,82.21,26708.0
2022-05-20 15:00:00,82.22,82.6,81.95,82.6,104085.0,82.22,82.6,81.95,82.6,104085.0
2022-05-20 15:30:00,82.64,83.47,82.57,83.46,103226.0,82.64,83.47,82.57,83.46,103226.0
2022-05-23 09:30:00,84.43,84.75,83.11,83.35,41020.0,84.43,84.75,83.11,83.35,41020.0
2022-05-23 10:00:00,83.29,83.6,83.02,83.59,20854.0,83.29,83.6,83.02,83.59,20854.0
2022-05-23 10:30:00,83.56,83.88,83.36,83.8,15942.0,83.56,83.88,83.36,83.8,15942.0
2022-05-23 11:00:00,83.75,84.19,83.7,84.14,18956.0,83.75,84.19,83.7,84.14,18956.0
2022-05-23 11:30:00,84.15,84.5,84.08,84.5,45889.0,84.15,84.5,84.08,84.5,45889.0
2022-05-23 12:00:00,84.53,84.56,84.28,84.38,13929.0,84.53,84.56,84.28,84.38,13929.0
2022-05-23 12:30:00,84.38,84.76,84.38,84.6,18592.0,84.38,84.76,84.38,84.6,18592.0
2022-05-23 13:00:00,84.58,84.65,84.24,84.5,12646.0,84.58,84.65,84.24,84.5,12646.0
2022-05-23 13:30:00,84.44,84.83,84.39,84.81,22166.0,84.44,84.83,84.39,84.81,22166.0
2022-05-23 14:00:00,84.83,84.92,84.62,84.75,18857.0,84.83,84.92,84.62,84.75,18857.0
2022-05-23 14:30:00,84.75,84.95,84.68,84.76,16489.0,84.75,84.95,84.68,84.76,16489.0
2022-05-23 15:00:00,84.75,84.94,84.61,84.69,17633.0,84.75,84.94,84.61,84.69,17633.0
2022-05-23 15:30:00,84.69,84.84,84.4,84.71,115530.0,84.69,84.84,84.4,84.71,115530.0
2022-05-24 09:30:00,84.77,85.5,84.46,84.62,36334.0,84.77,85.5,84.46,84.62,36334.0
2022-05-24 10:00:00,84.58,84.68,83.89,83.94,17135.0,84.58,84.68,83.89,83.94,17135.0
2022-05-24 10:30:00,83.89,83.89,83.03,83.14,53536.0,83.89,83.89,83.03,83.14,53536.0
2022-05-24 11:00:00,83.15,83.5,83.12,83.45,18178.0,83.15,83.5,83.12,83.45,18178.0
2022-05-24 11:30:00,83.55,83.92,83.52,83.81,12441.0,83.55,83.92,83.52,83.81,12441.0
2022-05-24 12:00:00,83.76,83.92,83.64,83.65,10193.0,83.76,83.92,83.64,83.65,10193.0
2022-05-24 12:30:00,83.64,83.64,83.33,83.54,9763.0,83.64,83.64,83.33,83.54,9763.0
2022-05-24 13:00:00,83.49,83.49,83.17,83.25,29822.0,83.49,83.49,83.17,83.25,29822.0
2022-05-24 13:30:00,83.24,83.54,83.03,83.54,21396.0,83.24,83.54,83.03,83.54,21396.0
2022-05-24 14:00:00,83.57,83.78,83.41,83.74,15384.0,83.57,83.78,83.41,83.74,15384.0
2022-05-24 14:30:00,83.72,83.97,83.24,83.51,21018.0,83.72,83.97,83.24,83.51,21018.0
2022-05-24 15:00:00,83.49,84.0,83.49,83.98,29989.0,83.49,84.0,83.49,83.98,29989.0
2022-05-24 15:30:00,84.0,84.26,83.74,83.97,84498.0,84.0,84.26,83.74,83.97,84498.0
2022-05-25 09:30:00,84.23,85.13,83.7,84.86,25254.0,84.23,85.13,83.7,84.86,25254.0
2022-05-25 10:00:00,84.87,85.12,84.49,85.02,20135.0,84.87,85.12,84.49,85.02,20135.0
2022-05-25 10:30:00,85.04,85.46,85.01,85.32,18317.0,85.04,85.46,85.01,85.32,18317.0
2022-05-25 11:00:00,85.36,85.38,85.1,85.33,12432.0,85.36,85.38,85.1,85.33,12432.0
2022-05-25 11:30:00,85.25,85.26,84.84,85.0,7855.0,85.25,85.26,84.84,85.0,7855.0
2022-05-25 12:00:00,85.04,85.06,84.63,84.76,6280.0,85.04,85.06,84.63,84.76,6280.0
2022-05-25 12:30:00,84.81,84.81,84.58,84.65,6185.0,84.81,84.81,84.58,84.65,6185.0
2022-05-25 13:00:00,84.69,84.7,84.43,84.62,6223.0,84.69,84.7,84.43,84.62,6223.0
2022-05-25 13:30:00,84.65,84.66,84.51,84.53,6207.0,84.65,84.66,84.51,84.53,6207.0
2022-05-25 14:00:00,84.54,85.0,84.48,84.93,11188.0,84.54,85.0,84.48,84.93,11188.0
2022-05-25 14:30:00,84.96,85.23,84.89,85.15,13230.0,84.96,85.23,84.89,85.15,13230.0
2022-05-25 15:00:00,85.18,85.55,85.18,85.48,17653.0,85.18,85.55,85.18,85.48,17653.0
2022-05-25 15:30:00,85.49,85.52,85.04,85.2,51082.0,85.49,85.52,85.04,85.2,51082.0
2022-05-26 09:30:00,85.56,85.98,85.22,85.72,21360.0,85.56,85.98,85.22,85.72,21360.0
2022-05-26 10:00:00,85.65,85.96,85.17,85.49,19257.0,85.65,85.96,85.17,85.49,19257.0
2022-05-26 10:30:00,85.55,85.84,85.32,85.48,18019.0,85.55,85.84,85.32,85.48,18019.0
2022-05-26 11:00:00,85.4,85.67,85.24,85.62,15751.0,85.4,85.67,85.24,85.62,15751.0
2022-05-26 11:30:00,85.62,85.83,85.57,85.78,8490.0,85.62,85.83,85.57,85.78,8490.0
2022-05-26 12:00:00,85.78,86.0,85.72,85.85,12611.0,85.78,86.0,85.72,85.85,12611.0
2022-05-26 12:30:00,85.88,85.99,85.84,85.99,10267.0,85.88,85.99,85.84,85.99,10267.0
2022-05-26 13:00:00,85.96,86.16,85.8,85.81,12352.0,85.96,86.16,85.8,85.81,12352.0
2022-05-26 13:30:00,85.84,86.02,85.82,85.89,11368.0,85.84,86.02,85.82,85.89,11368.0
2022-05-26 14:00:00,85.89,85.97,85.75,85.76,11004.0,85.89,85.97,85.75,85.76,11004.0
2022-05-26 14:30:00,85.78,85.87,85.71,85.77,10510.0,85.78,85.87,85.71,85.77,10510.0
2022-05-26 15:00:00,85.75,85.85,85.65,85.77,19986.0,85.75,85.85,85.65,85.77,19986.0
2022-05-26 15:30:00,85.77,86.1,85.55,85.63,55026.0,85.77,86.1,85.55,85.63,55026.0
2022-05-27 09:30:00,85.62,85.9,85.28,85.84,25796.0,85.62,85.9,85.28,85.84,25796.0
2022-05-27 10:00:00,85.94,85.94,85.32,85.68,12959.0,85.94,85.94,85.32,85.68,12959.0
2022-05-27 10:30:00,85.7,85.93,85.6,85.82,16559.0,85.7,85.93,85.6,85.82,16559.0
2022-05-27 11:00:00,85.84,86.05,85.64,85.9,21535.0,85.84,86.05,85.64,85.9,21535.0
2022-05-27 11:30:00,85.87,85.96,85.73,85.92,10763.0,85.87,85.96,85.73,85.92,10763.0
2022-05-27 12:00:00,85.95,85.95,85.74,85.88,15448.0,85.95,85.95,85.74,85.88,15448.0
2022-05-27 12:30:00,85.86,85.89,85.63,85.7,16686.0,85.86,85.89,85.63,85.7,16686.0
2022-05-27 13:00:00,85.69,85.91,85.69,85.82,11741.0,85.69,85.91,85.69,85.82,11741.0
2022-05-27 13:30:00,85.87,85.96,85.6,85.63,21039.0,85.87,85.96,85.6,85.63,21039.0
2022-05-27 14:00:00,85.58,85.71,85.49,85.49,10593.0,85.58,85.71,85.49,85.49,10593.0
2022-05-27 14:30:00,85.54,85.69,85.52,85.65,12565.0,85.54,85.69,85.52,85.65,12565.0
2022-05-27 15:00:00,85.62,85.83,85.62,85.72,26407.0,85.62,85.83,85.62,85.72,26407.0
2022-05-27 15:30:00,85.76,85.93,85.49,85.93,85717.0,85.76,85.93,85.49,85.93,85717.0
2022-05-31 09:30:00,85.58,85.78,84.54,84.83,60970.0,85.58,85.78,84.54,84.83,60970.0
2022-05-31 10:00:00,84.82,85.29,84.67,85.0,71048.0,84.82,85.29,84.67,85.0,71048.0
2022-05-31 10:30:00,85.07,85.61,85.07,85.57,11424.0,85.07,85.61,85.07,85.57,11424.0
2022-05-31 11:00:00,85.59,85.59,85.21,85.37,15219.0,85.59,85.59,85.21,85.37,15219.0
2022-05-31 11:30:00,85.36,85.56,85.33,85.48,8602.0,85.36,85.56,85.33,85.48,8602.0
2022-05-31 12:00:00,85.54,85.61,85.3,85.35,9893.0,85.54,85.61,85.3,85.35,9893.0
2022-05-31 12:30:00,85.36,85.8,85.36,85.69,9675.0,85.36,85.8,85.36,85.69,9675.0
2022-05-31 13:00:00,85.73,85.79,85.57,85.68,7811.0,85.73,85.79,85.57,85.68,7811.0
2022-05-31 13:30:00,85.67,86.01,85.59,85.97,11356.0,85.67,86.01,85.59,85.97,11356.0
2022-05-31 14:00:00,86.01,86.03,85.64,85.75,9129.0,86.01,86.03,85.64,85.75,9129.0
2022-05-31 14:30:00,85.75,85.84,85.5,85.57,11499.0,85.75,85.84,85.5,85.57,11499.0
2022-05-31 15:00:00,85.55,85.57,85.16,85.54,43455.0,85.55,85.57,85.16,85.54,43455.0
2022-05-31 15:30:00,85.53,85.98,85.5,85.64,77233.0,85.53,85.98,85.5,85.64,77233.0
2022-06-01 09:30:00,86.67,86.67,84.8,85.02,79463.0,86.67,86.67,84.8,85.02,79463.0
2022-06-01 10:00:00,85.0,85.14,83.63,83.92,45879.0,85.0,85.14,83.63,83.92,45879.0
2022-06-01 10:30:00,83.87,83.9,82.82,83.06,51157.0,83.87,83.9,82.82,83.06,51157.0
2022-06-01 11:00:00,83.04,83.04,82.41,82.42,26342.0,83.04,83.04,82.41,82.42,26342.0
2022-06-01 11:30:00,82.44,82.48,81.62,81.71,45259.0,82.44,82.48,81.62,81.71,45259.0
2022-06-01 12:00:00,81.75,82.26,81.72,82.26,23460.0,81.75,82.26,81.72,82.26,23460.0
2022-06-01 12:30:00,82.21,82.94,82.21,82.88,32425.0,82.21,82.94,82.21,82.88,32425.0
2022-06-01 13:00:00,82.93,83.89,82.93,83.7,39585.0,82.93,83.89,82.93,83.7,39585.0
2022-06-01 13:30:00,83.7,84.04,83.68,83.85,46177.0,83.7,84.04,83.68,83.85,46177.0
2022-06-01 14:00:00,83.85,84.15,83.63,84.09,27444.0,83.85,84.15,83.63,84.09,27444.0
2022-06-01 14:30:00,84.1,84.35,84.09,84.24,38653.0,84.1,84.35,84.09,84.24,38653.0
2022-06-01 15:00:00,84.22,84.53,84.17,84.48,34227.0,84.22,84.53,84.17,84.48,34227.0
2022-06-01 15:30:00,84.46,84.63,84.21,84.26,134192.0,84.46,84.63,84.21,84.26,134192.0
2022-06-02 09:30:00,84.42,84.96,82.86,82.86,20070.0,84.42,84.96,82.86,82.86,20070.0
2022-06-02 10:00:00,82.82,84.01,82.7,83.6,42099.0,82.82,84.01,82.7,83.6,42099.0
2022-06-02 10:30:00,83.61,84.03,83.6,84.0,19352.0,83.61,84.03,83.6,84.0,19352.0
2022-06-02 11:00:00,84.01,84.36,83.96,84.21,109232.0,84.01,84.36,83.96,84.21,109232.0
2022-06-02 11:30:00,84.18,84.58,84.09,84.38,16172.0,84.18,84.58,84.09,84.38,16172.0
2022-06-02 12:00:00,84.4,84.6,84.33,84.57,17492.0,84.4,84.6,84.33,84.57,17492.0
2022-06-02 12:30:00,84.57,84.64,84.39,84.59,16882.0,84.57,84.64,84.39,84.59,16882.0
2022-06-02 13:00:00,84.59,84.65,84.36,84.48,28240.0,84.59,84.65,84.36,84.48,28240.0
2022-06-02 13:30:00,84.49,84.74,84.44,84.58,27118.0,84.49,84.74,84.44,84.58,27118.0
2022-06-02 14:00:00,84.52,84.74,84.48,84.67,13225.0,84.52,84.74,84.48,84.67,13225.0
2022-06-02 14:30:00,84.67,84.81,84.66,84.7,9730.0,84.67,84.81,84.66,84.7,9730.0
2022-06-02 15:00:00,84.73,85.08,84.71,84.91,16921.0,84.73,85.08,84.71,84.91,16921.0
2022-06-02 15:30:00,84.91,85.03,84.8,84.99,70479.0,84.91,85.03,84.8,84.99,70479.0
2022-06-03 09:30:00,84.89,84.9,83.22,84.33,22591.0,84.89,84.9,83.22,84.33,22591.0
2022-06-03 10:00:00,84.28,84.78,84.27,84.7,11842.0,84.28,84.78,84.27,84.7,11842.0
2022-06-03 10:30:00,84.62,84.84,84.44,84.56,10681.0,84.62,84.84,84.44,84.56,10681.0
2022-06-03 11:00:00,84.59,84.77,84.47,84.48,12055.0,84.59,84.77,84.47,84.48,12055.0
2022-06-03 11:30:00,84.49,84.78,84.41,84.52,9438.0,84.49,84.78,84.41,84.52,9438.0
2022-06-03 12:00:00,84.54,84.9,84.47,84.78,6900.0,84.54,84.9,84.47,84.78,6900.0
2022-06-03 12:30:00,84.78,84.8,84.52,84.65,6696.0,84.78,84.8,84.52,84.65,6696.0
2022-06-03 13:00:00,84.68,84.87,84.34,84.42,11626.0,84.68,84.87,84.34,84.42,11626.0
2022-06-03 13:30:00,84.42,84.52,84.21,84.23,9576.0,84.42,84.52,84.21,84.23,9576.0
2022-06-03 14:00:00,84.21,84.47,84.15,84.44,11198.0,84.21,84.47,84.15,84.44,11198.0
2022-06-03 14:30:00,84.47,84.57,84.34,84.5,16617.0,84.47,84.57,84.34,84.5,16617.0
2022-06-03 15:00:00,84.52,84.6,84.33,84.46,18927.0,84.52,84.6,84.33,84.46,18927.0
2022-06-03 15:30:00,84.43,84.51,83.99,84.19,45397.0,84.43,84.51,83.99,84.19,45397.0
2022-06-06 09:30:00,84.1,84.55,83.89,84.25,19053.0,84.1,84.55,83.89,84.25,19053.0
2022-06-06 10:00:00,84.28,84.83,84.24,84.45,8925.0,84.28,84.83,84.24,84.45,8925.0
2022-06-06 10:30:00,84.38,84.67,84.18,84.66,12376.0,84.38,84.67,84.18,84.66,12376.0
2022-06-06 11:00:00,84.67,84.86,84.42,84.7,11678.0,84.67,84.86,84.42,84.7,11678.0
2022-06-06 11:30:00,84.73,84.84,84.59,84.8,6858.0,84.73,84.84,84.59,84.8,6858.0
2022-06-06 12:00:00,84.76,84.78,84.37,84.38,13687.0,84.76,84.78,84.37,84.38,13687.0
2022-06-06 12:30:00,84.35,84.46,84.22,84.45,6109.0,84.35,84.46,84.22,84.45,6109.0
2022-06-06 13:00:00,84.45,84.45,84.17,84.17,10006.0,84.45,84.45,84.17,84.17,10006.0
2022-06-06 13:30:00,84.13,84.38,84.12,84.37,7248.0,84.13,84.38,84.12,84.37,7248.0
2022-06-06 14:00:00,84.4,84.44,83.93,83.95,5424.0,84.4,84.44,83.93,83.95,5424.0
2022-06-06 14:30:00,83.94,84.03,83.8,83.91,10286.0,83.94,84.03,83.8,83.91,10286.0
2022-06-06 15:00:00,83.89,83.92,83.75,83.9,14708.0,83.89,83.92,83.75,83.9,14708.0
2022-06-06 15:30:00,83.9,84.23,83.86,84.16,34691.0,83.9,84.23,83.86,84.16,34691.0
2022-06-07 09:30:00,83.69,84.36,83.69,84.08,17132.0,83.69,84.36,83.69,84.08,17132.0
2022-06-07 10:00:00,84.14,84.3,83.57,83.67,10057.0,84.14,84.3,83.57,83.67,10057.0
2022-06-07 10:30:00,83.67,83.92,83.61,83.92,8379.0,83.67,83.92,83.61,83.92,8379.0
2022-06-07 11:00:00,83.9,84.07,83.84,83.84,7720.0,83.9,84.07,83.84,83.84,7720.0
2022-06-07 11:30:00,83.91,84.0,83.79,83.86,16149.0,83.91,84.0,83.79,83.86,16149.0
2022-06-07 12:00:00,83.92,83.97,83.76,83.97,12322.0,83.92,83.97,83.76,83.97,12322.0
2022-06-07 12:30:00,83.98,84.13,83.94,84.06,4226.0,83.98,84.13,83.94,84.06,4226.0
2022-06-07 13:00:00,84.09,84.65,84.07,84.35,16270.0,84.09,84.65,84.07,84.35,16270.0
2022-06-07 13:30:00,84.34,84.52,84.33,84.46,5011.0,84.34,84.52,84.33,84.46,5011.0
2022-06-07 14:00:00,84.43,84.62,84.33,84.61,7563.0,84.43,84.62,84.33,84.61,7563.0
2022-06-07 14:30:00,84.64,85.0,84.64,85.0,22702.0,84.64,85.0,84.64,85.0,22702.0
2022-06-07 15:00:00,85.0,85.05,84.77,85.04,18074.0,85.0,85.05,84.77,85.04,18074.0
2022-06-07 15:30:00,84.99,85.54,84.99,85.34,66573.0,84.99,85.54,84.99,85.34,66573.0
2022-06-08 09:30:00,85.06,85.08,84.5,84.55,24469.0,85.06,85.08,84.5,84.55,24469.0
2022-06-08 10:00:00,84.66,84.66,84.33,84.51,9771.0,84.66,84.66,84.33,84.51,9771.0
2022-06-08 10:30:00,84.49,84.72,84.47,84.57,8777.0,84.49,84.72,84.47,84.57,8777.0
2022-06-08 11:00:00,84.6,84.63,84.49,84.53,8700.0,84.6,84.63,84.49,84.53,8700.0
2022-06-08 11:30:00,84.54,84.54,84.38,84.4,13639.0,84.54,84.54,84.38,84.4,13639.0
2022-06-08 12:00:00,84.39,84.49,84.25,84.36,7220.0,84.39,84.49,84.25,84.36,7220.0
2022-06-08 12:30:00,84.36,84.36,83.85,83.97,8088.0,84.36,84.36,83.85,83.97,8088.0
2022-06-08 13:00:00,83.97,83.97,83.72,83.72,8019.0,83.97,83.97,83.72,83.72,8019.0
2022-06-08 13:30:00,83.72,83.72,83.41,83.42,10932.0,83.72,83.72,83.41,83.42,10932.0
2022-06-08 14:00:00,83.39,83.45,83.2,83.31,14408.0,83.39,83.45,83.2,83.31,14408.0
2022-06-08 14:30:00,83.34,83.74,83.32,83.72,13399.0,83.34,83.74,83.32,83.72,13399.0
2022-06-08 15:00:00,83.71,83.76,83.51,83.67,16542.0,83.71,83.76,83.51,83.67,16542.0
2022-06-08 15:30:00,83.67,83.81,83.42,83.53,63186.0,83.67,83.81,83.42,83.53,63186.0
2022-06-09 09:30:00,83.57,83.67,82.85,83.67,18627.0,83.57,83.67,82.85,83.67,18627.0
2022-06-09 10:00:00,83.71,83.9,83.04,83.27,24197.0,83.71,83.9,83.04,83.27,24197.0
2022-06-09 10:30:00,83.27,83.4,83.02,83.12,9231.0,83.27,83.4,83.02,83.12,9231.0
2022-06-09 11:00:00,83.13,83.38,82.99,83.33,14401.0,83.13,83.38,82.99,83.33,14401.0
2022-06-09 11:30:00,83.33,83.56,83.3,83.52,5062.0,83.33,83.56,83.3,83.52,5062.0
2022-06-09 12:00:00,83.61,83.72,83.42,83.72,6706.0,83.61,83.72,83.42,83.72,6706.0
2022-06-09 12:30:00,83.71,83.87,83.68,83.86,14696.0,83.71,83.87,83.68,83.86,14696.0
2022-06-09 13:00:00,83.84,83.93,83.78,83.78,4398.0,83.84,83.93,83.78,83.78,4398.0
2022-06-09 13:30:00,83.78,83.9,83.67,83.84,9752.0,83.78,83.9,83.67,83.84,9752.0
2022-06-09 14:00:00,83.83,83.84,83.59,83.7,50640.0,83.83,83.84,83.59,83.7,50640.0
2022-06-09 14:30:00,83.7,83.72,83.44,83.53,33324.0,83.7,83.72,83.44,83.53,33324.0
2022-06-09 15:00:00,83.53,83.53,82.91,82.93,11863.0,83.53,83.53,82.91,82.93,11863.0
2022-06-09 15:30:00,82.87,82.91,82.23,82.24,47058.0,82.87,82.91,82.23,82.24,47058.0
2022-06-10 09:30:00,80.96,81.27,80.37,81.03,22766.0,80.96,81.27,80.37,81.03,22766.0
2022-06-10 10:00:00,80.98,81.16,80.64,80.97,22040.0,80.98,81.16,80.64,80.97,22040.0
2022-06-10 10:30:00,81.03,81.54,80.92,81.24,15540.0,81.03,81.54,80.92,81.24,15540.0
2022-06-10 11:00:00,81.23,81.32,80.93,80.95,7151.0,81.23,81.32,80.93,80.95,7151.0
2022-06-10 11:30:00,80.91,80.99,80.81,80.93,11046.0,80.91,80.99,80.81,80.93,11046.0
2022-06-10 12:00:00,80.93,81.15,80.73,80.8,5576.0,80.93,81.15,80.73,80.8,5576.0
2022-06-10 12:30:00,80.76,81.01,80.71,80.76,4415.0,80.76,81.01,80.71,80.76,4415.0
2022-06-10 13:00:00,80.73,81.36,80.62,81.35,19404.0,80.73,81.36,80.62,81.35,19404.0
2022-06-10 13:30:00,81.36,81.37,81.04,81.18,11403.0,81.36,81.37,81.04,81.18,11403.0
2022-06-10 14:00:00,81.12,81.37,81.03,81.22,7815.0,81.12,81.37,81.03,81.22,7815.0
2022-06-10 14:30:00,81.23,81.65,81.19,81.65,8075.0,81.23,81.65,81.19,81.65,8075.0
2022-06-10 15:00:00,81.62,81.95,81.41,81.94,24101.0,81.62,81.95,81.41,81.94,24101.0
2022-06-10 15:30:00,81.94,82.05,81.4,81.44,72922.0,81.94,82.05,81.4,81.44,72922.0
2022-06-13 09:30:00,80.12,80.99,79.43,79.46,50616.0,80.12,80.99,79.43,79.46,50616.0
2022-06-13 10:00:00,79.51,79.98,79.25,79.26,29084.0,79.51,79.98,79.25,79.26,29084.0
2022-06-13 10:30:00,79.26,79.5,79.03,79.2,20181.0,79.26,79.5,79.03,79.2,20181.0
2022-06-13 11:00:00,79.15,79.56,78.95,79.46,12009.0,79.15,79.56,78.95,79.46,12009.0
2022-06-13 11:30:00,79.45,79.61,79.15,79.35,18806.0,79.45,79.61,79.15,79.35,18806.0
2022-06-13 12:00:00,79.33,79.63,79.25,79.41,72778.0,79.33,79.63,79.25,79.41,72778.0
2022-06-13 12:30:00,79.37,79.58,79.15,79.15,16921.0,79.37,79.58,79.15,79.15,16921.0
2022-06-13 13:00:00,79.19,79.2,78.99,79.11,8455.0,79.19,79.2,78.99,79.11,8455.0
2022-06-13 13:30:00,79.08,79.55,79.0,79.44,8605.0,79.08,79.55,79.0,79.44,8605.0
2022-06-13 14:00:00,79.39,79.4,79.13,79.33,8820.0,79.39,79.4,79.13,79.33,8820.0
2022-06-13 14:30:00,79.28,79.59,79.14,79.32,29339.0,79.28,79.59,79.14,79.32,29339.0
2022-06-13 15:00:00,79.21,79.25,78.91,79.02,17773.0,79.21,79.25,78.91,79.02,17773.0
2022-06-13 15:30:00,79.01,79.05,78.34,78.82,82571.0,79.01,79.05,78.34,78.82,82571.0
2022-06-14 09:30:00,77.21,77.54,75.55,75.77,109540.0,77.21,77.54,75.55,75.77,109540.0
2022-06-14 10:00:00,75.86,76.26,75.3,75.67,48903.0,75.86,76.26,75.3,75.67,48903.0
2022-06-14 10:30:00,75.63,76.06,75.08,75.7,24936.0,75.63,76.06,75.08,75.7,24936.0
2022-06-14 11:00:00,75.66,75.79,74.99,75.24,21286.0,75.66,75.79,74.99,75.24,21286.0
2022-06-14 11:30:00,75.3,75.63,75.1,75.4,15493.0,75.3,75.63,75.1,75.4,15493.0
2022-06-14 12:00:00,75.38,75.38,74.82,74.86,16135.0,75.38,75.38,74.82,74.86,16135.0
2022-06-14 12:30:00,74.91,75.04,74.46,74.71,23178.0,74.91,75.04,74.46,74.71,23178.0
2022-06-14 13:00:00,74.7,75.23,74.36,75.13,22964.0,74.7,75.23,74.36,75.13,22964.0
2022-06-14 13:30:00,75.09,75.24,74.79,75.11,36589.0,75.09,75.24,74.79,75.11,36589.0
2022-06-14 14:00:00,75.11,75.33,75.04,75.15,37277.0,75.11,75.33,75.04,75.15,37277.0
2022-06-14 14:30:00,75.11,75.4,75.01,75.15,53879.0,75.11,75.4,75.01,75.15,53879.0
2022-06-14 15:00:00,75.16,75.37,74.86,75.05,120282.0,75.16,75.37,74.86,75.05,120282.0
2022-06-14 15:30:00,75.05,75.3,74.66,75.0,297154.0,75.05,75.3,74.66,75.0,297154.0
2022-06-15 09:30:00,75.57,76.23,75.35,75.87,46029.0,75.57,76.23,75.35,75.87,46029.0
2022-06-15 10:00:00,75.88,76.11,75.75,75.92,24480.0,75.88,76.11,75.75,75.92,24480.0
2022-06-15 10:30:00,75.91,76.05,75.42,75.65,33573.0,75.91,76.05,75.42,75.65,33573.0
2022-06-15 11:00:00,75.65,75.69,75.39,75.6,31162.0,75.65,75.69,75.39,75.6,31162.0
2022-06-15 11:30:00,75.6,75.6,75.18,75.42,45356.0,75.6,75.6,75.18,75.42,45356.0
2022-06-15 12:00:00,75.42,75.42,74.87,75.0,85638.0,75.42,75.42,74.87,75.0,85638.0
2022-06-15 12:30:00,75.0,75.01,74.8,74.82,79953.0,75.0,75.01,74.8,74.82,79953.0
2022-06-15 13:00:00,74.83,74.94,74.68,74.94,14491.0,74.83,74.94,74.68,74.94,14491.0
2022-06-15 13:30:00,74.93,75.08,74.79,75.0,68488.0,74.93,75.08,74.79,75.0,68488.0
2022-06-15 14:00:00,74.99,75.34,74.79,74.85,68353.0,74.99,75.34,74.79,74.85,68353.0
2022-06-15 14:30:00,74.87,76.12,74.44,75.5,42610.0,74.87,76.12,74.44,75.5,42610.0
2022-06-15 15:00:00,75.61,76.03,75.01,75.96,46397.0,75.61,76.03,75.01,75.96,46397.0
2022-06-15 15:30:00,75.94,75.97,74.84,74.96,187638.0,75.94,75.97,74.84,74.96,187638.0
2022-06-16 09:30:00,73.92,74.61,72.33,72.95,39940.0,73.92,74.61,72.33,72.95,39940.0
2022-06-16 10:00:00,73.05,73.3,72.71,72.75,30454.0,73.05,73.3,72.71,72.75,30454.0
2022-06-16 10:30:00,72.7,72.87,72.32,72.5,51709.0,72.7,72.87,72.32,72.5,51709.0
2022-06-16 11:00:00,72.47,73.02,72.41,72.73,37573.0,72.47,73.02,72.41,72.73,37573.0
2022-06-16 11:30:00,72.7,72.83,72.6,72.79,15917.0,72.7,72.83,72.6,72.79,15917.0
2022-06-16 12:00:00,72.79,73.0,72.57,72.71,41613.0,72.79,73.0,72.57,72.71,41613.0
2022-06-16 12:30:00,72.75,73.1,72.63,72.84,23652.0,72.75,73.1,72.63,72.84,23652.0
2022-06-16 13:00:00,72.89,73.05,72.56,72.83,21860.0,72.89,73.05,72.56,72.83,21860.0
2022-06-16 13:30:00,72.79,72.96,72.41,72.45,43341.0,72.79,72.96,72.41,72.45,43341.0
2022-06-16 14:00:00,72.46,72.5,72.22,72.42,31023.0,72.46,72.5,72.22,72.42,31023.0
2022-06-16 14:30:00,72.4,72.51,72.0,72.1,58968.0,72.4,72.51,72.0,72.1,58968.0
2022-06-16 15:00:00,72.06,73.1,72.06,72.98,73286.0,72.06,73.1,72.06,72.98,73286.0
2022-06-16 15:30:00,72.98,73.21,72.6,73.21,243917.0,72.98,73.21,72.6,73.21,243917.0
2022-06-17 09:30:00,73.67,74.92,73.26,74.48,144869.0,73.67,74.92,73.26,74.48,144869.0
2022-06-17 10:00:00,74.49,74.49,73.74,73.87,49779.0,74.49,74.49,73.74,73.87,49779.0
2022-06-17 10:30:00,73.9,74.01,73.6,73.78,17294.0,73.9,74.01,73.6,73.78,17294.0
2022-06-17 11:00:00,73.77,74.51,73.68,74.47,18245.0,73.77,74.51,73.68,74.47,18245.0
2022-06-17 11:30:00,74.46,74.53,73.69,73.8,13999.0,74.46,74.53,73.69,73.8,13999.0
2022-06-17 12:00:00,73.63,73.68,73.35,73.63,12871.0,73.63,73.68,73.35,73.63,12871.0
2022-06-17 12:30:00,73.61,73.72,73.34,73.53,9308.0,73.61,73.72,73.34,73.53,9308.0
2022-06-17 13:00:00,73.56,73.94,73.43,73.44,13899.0,73.56,73.94,73.43,73.44,13899.0
2022-06-17 13:30:00,73.35,73.95,73.3,73.8,17824.0,73.35,73.95,73.3,73.8,17824.0
2022-06-17 14:00:00,73.88,74.5,73.83,74.39,49861.0,73.88,74.5,73.83,74.39,49861.0
2022-06-17 14:30:00,74.36,74.73,74.27,74.45,67885.0,74.36,74.73,74.27,74.45,67885.0
2022-06-17 15:00:00,74.49,74.76,74.23,74.6,65932.0,74.49,74.76,74.23,74.6,65932.0
2022-06-17 15:30:00,74.59,74.62,73.51,73.9,148710.0,74.59,74.62,73.51,73.9,148710.0
2022-06-21 09:30:00,74.79,75.16,73.85,75.11,41836.0,74.79,75.16,73.85,75.11,41836.0
2022-06-21 10:00:00,75.09,75.09,74.42,74.59,58545.0,75.09,75.09,74.42,74.59,58545.0
2022-06-21 10:30:00,74.61,75.02,74.45,74.94,43236.0,74.61,75.02,74.45,74.94,43236.0
2022-06-21 11:00:00,74.87,75.02,74.65,74.87,12042.0,74.87,75.02,74.65,74.87,12042.0
2022-06-21 11:30:00,74.89,75.29,74.89,75.26,23736.0,74.89,75.29,74.89,75.26,23736.0
2022-06-21 12:00:00,75.26,75.47,75.21,75.38,16290.0,75.26,75.47,75.21,75.38,16290.0
2022-06-21 12:30:00,75.4,75.47,75.22,75.24,9234.0,75.4,75.47,75.22,75.24,9234.0
2022-06-21 13:00:00,75.28,75.56,75.28,75.44,15989.0,75.28,75.56,75.28,75.44,15989.0
2022-06-21 13:30:00,75.47,75.56,75.29,75.35,21114.0,75.47,75.56,75.29,75.35,21114.0
2022-06-21 14:00:00,75.36,75.45,75.19,75.22,22715.0,75.36,75.45,75.19,75.22,22715.0
2022-06-21 14:30:00,75.17,75.28,75.05,75.08,55449.0,75.17,75.28,75.05,75.08,55449.0
2022-06-21 15:00:00,75.06,75.11,74.81,74.85,25656.0,75.06,75.11,74.81,74.85,25656.0
2022-06-21 15:30:00,74.87,74.88,74.49,74.53,77062.0,74.87,74.88,74.49,74.53,77062.0
2022-06-22 09:30:00,74.49,75.0,74.0,74.74,30044.0,74.49,75.0,74.0,74.74,30044.0
2022-06-22 10:00:00,74.61,74.84,74.54,74.79,21135.0,74.61,74.84,74.54,74.79,21135.0
2022-06-22 10:30:00,74.8,75.33,74.77,75.14,15272.0,74.8,75.33,74.77,75.14,15272.0
2022-06-22 11:00:00,75.14,75.52,74.93,75.46,57098.0,75.14,75.52,74.93,75.46,57098.0
2022-06-22 11:30:00,75.45,75.45,75.06,75.06,19303.0,75.45,75.45,75.06,75.06,19303.0
2022-06-22 12:00:00,75.07,75.32,74.9,75.26,15627.0,75.07,75.32,74.9,75.26,15627.0
2022-06-22 12:30:00,75.28,75.52,75.19,75.27,14710.0,75.28,75.52,75.19,75.27,14710.0
2022-06-22 13:00:00,75.35,75.36,74.85,75.06,38741.0,75.35,75.36,74.85,75.06,38741.0
2022-06-22 13:30:00,75.07,75.36,74.95,75.29,9416.0,75.07,75.36,74.95,75.29,9416.0
2022-06-22 14:00:00,75.29,75.55,75.21,75.29,11727.0,75.29,75.55,75.21,75.29,11727.0
2022-06-22 14:30:00,75.35,75.35,75.11,75.27,15747.0,75.35,75.35,75.11,75.27,15747.0
2022-06-22 15:00:00,75.26,75.39,75.16,75.21,15263.0,75.26,75.39,75.16,75.21,15263.0
2022-06-22 15:30:00,75.19,75.49,74.99,75.24,137762.0,75.19,75.49,74.99,75.24,137762.0
2022-06-23 09:30:00,75.57,75.89,75.11,75.7,26632.0,75.57,75.89,75.11,75.7,26632.0
2022-06-23 10:00:00,75.71,75.71,75.13,75.23,12411.0,75.71,75.71,75.13,75.23,12411.0
2022-06-23 10:30:00,75.24,75.6,75.07,75.55,12277.0,75.24,75.6,75.07,75.55,12277.0
2022-06-23 11:00:00,75.58,75.6,75.08,75.09,9887.0,75.58,75.6,75.08,75.09,9887.0
2022-06-23 11:30:00,75.1,75.13,74.83,75.06,17659.0,75.1,75.13,74.83,75.06,17659.0
2022-06-23 12:00:00,75.04,75.42,74.93,75.35,14073.0,75.04,75.42,74.93,75.35,14073.0
2022-06-23 12:30:00,75.32,75.32,74.96,75.21,22031.0,75.32,75.32,74.96,75.21,22031.0
2022-06-23 13:00:00,75.23,75.61,75.19,75.55,25935.0,75.23,75.61,75.19,75.55,25935.0
2022-06-23 13:30:00,75.55,75.7,75.48,75.65,17012.0,75.55,75.7,75.48,75.65,17012.0
2022-06-23 14:00:00,75.66,75.7,75.47,75.62,37931.0,75.66,75.7,75.47,75.62,37931.0
2022-06-23 14:30:00,75.63,75.69,75.49,75.69,26209.0,75.63,75.69,75.49,75.69,26209.0
2022-06-23 15:00:00,75.66,75.88,75.51,75.76,72059.0,75.66,75.88,75.51,75.76,72059.0
2022-06-23 15:30:00,75.78,76.03,75.68,75.75,94162.0,75.78,76.03,75.68,75.75,94162.0
2022-06-24 09:30:00,76.22,76.6,75.07,76.59,22829.0,76.22,76.6,75.07,76.59,22829.0
2022-06-24 10:00:00,76.7,77.45,76.7,77.35,13970.0,76.7,77.45,76.7,77.35,13970.0
2022-06-24 10:30:00,77.44,77.7,77.24,77.4,15944.0,77.44,77.7,77.24,77.4,15944.0
2022-06-24 11:00:00,77.34,77.59,77.34,77.53,19163.0,77.34,77.59,77.34,77.53,19163.0
2022-06-24 11:30:00,77.51,77.84,77.38,77.57,16938.0,77.51,77.84,77.38,77.57,16938.0
2022-06-24 12:00:00,77.64,77.75,77.47,77.58,14261.0,77.64,77.75,77.47,77.58,14261.0
2022-06-24 12:30:00,77.6,77.6,77.34,77.34,19397.0,77.6,77.6,77.34,77.34,19397.0
2022-06-24 13:00:00,77.32,77.52,77.3,77.35,17032.0,77.32,77.52,77.3,77.35,17032.0
2022-06-24 13:30:00,77.36,77.63,77.34,77.48,19742.0,77.36,77.63,77.34,77.48,19742.0
2022-06-24 14:00:00,77.48,77.54,77.34,77.4,23879.0,77.48,77.54,77.34,77.4,23879.0
2022-06-24 14:30:00,77.42,77.49,77.3,77.43,28695.0,77.42,77.49,77.3,77.43,28695.0
2022-06-24 15:00:00,77.45,77.51,77.27,77.34,28731.0,77.45,77.51,77.27,77.34,28731.0
2022-06-24 15:30:00,77.34,77.51,76.9,77.27,186607.0,77.34,77.51,76.9,77.27,186607.0
2022-06-27 09:30:00,77.56,77.82,76.67,76.67,39082.0,77.56,77.82,76.67,76.67,39082.0
2022-06-27 10:00:00,76.77,76.91,76.53,76.53,20110.0,76.77,76.91,76.53,76.53,20110.0
2022-06-27 10:30:00,76.48,76.88,76.39,76.69,30307.0,76.48,76.88,76.39,76.69,30307.0
2022-06-27 11:00:00,76.7,77.21,76.61,77.21,46298.0,76.7,77.21,76.61,77.21,46298.0
2022-06-27 11:30:00,77.22,77.27,76.8,76.96,50067.0,77.22,77.27,76.8,76.96,50067.0
2022-06-27 12:00:00,76.96,77.0,76.62,76.72,44800.0,76.96,77.0,76.62,76.72,44800.0
2022-06-27 12:30:00,76.69,77.56,76.65,77.4,60140.0,76.69,77.56,76.65,77.4,60140.0
2022-06-27 13:00:00,77.39,77.42,77.24,77.38,18136.0,77.39,77.42,77.24,77.38,18136.0
2022-06-27 13:30:00,77.4,77.71,77.34,77.64,42326.0,77.4,77.71,77.34,77.64,42326.0
2022-06-27 14:00:00,77.66,77.9,77.56,77.68,13082.0,77.66,77.9,77.56,77.68,13082.0
2022-06-27 14:30:00,77.64,78.0,77.64,77.87,53960.0,77.64,78.0,77.64,77.87,53960.0
2022-06-27 15:00:00,77.83,77.84,77.66,77.78,21218.0,77.83,77.84,77.66,77.78,21218.0
2022-06-27 15:30:00,77.74,78.05,77.68,78.03,131483.0,77.74,78.05,77.68,78.03,131483.0
2022-06-28 09:30:00,78.07,78.46,77.64,78.37,72995.0,78.07,78.46,77.64,78.37,72995.0
2022-06-28 10:00:00,78.42,78.6,77.56,77.56,84654.0,78.42,78.6,77.56,77.56,84654.0
2022-06-28 10:30:00,77.61,77.98,77.47,77.9,88701.0,77.61,77.98,77.47,77.9,88701.0
2022-06-28 11:00:00,77.87,78.07,77.34,77.34,57425.0,77.87,78.07,77.34,77.34,57425.0
2022-06-28 11:30:00,77.38,77.43,76.74,76.78,354465.0,77.38,77.43,76.74,76.78,354465.0
2022-06-28 12:00:00,76.79,76.91,76.28,76.66,138637.0,76.79,76.91,76.28,76.66,138637.0
2022-06-28 12:30:00,76.66,77.14,76.53,77.1,37560.0,76.66,77.14,76.53,77.1,37560.0
2022-06-28 13:00:00,77.07,77.12,76.67,76.79,32690.0,77.07,77.12,76.67,76.79,32690.0
2022-06-28 13:30:00,76.79,76.79,76.41,76.46,25113.0,76.79,76.79,76.41,76.46,25113.0
2022-06-28 14:00:00,76.48,76.57,76.21,76.33,38601.0,76.48,76.57,76.21,76.33,38601.0
2022-06-28 14:30:00,76.33,76.39,76.07,76.25,51631.0,76.33,76.39,76.07,76.25,51631.0
2022-06-28 15:00:00,76.25,76.29,75.9,76.0,75761.0,76.25,76.29,75.9,76.0,75761.0
2022-06-28 15:30:00,76.04,76.14,75.94,76.01,131642.0,76.04,76.14,75.94,76.01,131642.0
2022-06-29 09:30:00,77.5,78.59,77.08,77.34,103226.0,77.5,78.59,77.08,77.34,103226.0
2022-06-29 10:00:00,77.34,77.61,77.07,77.47,65598.0,77.34,77.61,77.07,77.47,65598.0
2022-06-29 10:30:00,77.5,77.9,77.37,77.42,106224.0,77.5,77.9,77.37,77.42,106224.0
2022-06-29 11:00:00,77.44,77.54,76.73,76.78,34751.0,77.44,77.54,76.73,76.78,34751.0
2022-06-29 11:30:00,76.8,77.29,76.8,77.21,28590.0,76.8,77.29,76.8,77.21,28590.0
2022-06-29 12:00:00,77.25,77.57,77.2,77.28,39203.0,77.25,77.57,77.2,77.28,39203.0
2022-06-29 12:30:00,77.36,77.56,77.27,77.55,18496.0,77.36,77.56,77.27,77.55,18496.0
2022-06-29 13:00:00,77.5,77.77,77.42,77.68,14714.0,77.5,77.77,77.42,77.68,14714.0
2022-06-29 13:30:00,77.68,77.76,77.49,77.49,18787.0,77.68,77.76,77.49,77.49,18787.0
2022-06-29 14:00:00,77.5,77.88,77.49,77.78,15908.0,77.5,77.88,77.49,77.78,15908.0
2022-06-29 14:30:00,77.78,77.78,77.58,77.58,21571.0,77.78,77.78,77.58,77.58,21571.0
2022-06-29 15:00:00,77.52,77.76,77.49,77.72,41301.0,77.52,77.76,77.49,77.72,41301.0
2022-06-29 15:30:00,77.71,77.72,77.42,77.67,117322.0,77.71,77.72,77.42,77.67,117322.0
2022-06-30 09:30:00,76.83,77.29,76.0,76.14,98446.0,76.83,77.29,76.0,76.14,98446.0
2022-06-30 10:00:00,76.05,76.5,76.04,76.11,38043.0,76.05,76.5,76.04,76.11,38043.0
2022-06-30 10:30:00,76.15,76.75,76.1,76.72,69324.0,76.15,76.75,76.1,76.72,69324.0
2022-06-30 11:00:00,76.73,76.92,76.63,76.89,40552.0,76.73,76.92,76.63,76.89,40552.0
2022-06-30 11:30:00,76.84,77.25,76.84,77.24,51101.0,76.84,77.25,76.84,77.24,51101.0
2022-06-30 12:00:00,77.23,77.5,77.11,77.42,94174.0,77.23,77.5,77.11,77.42,94174.0
2022-06-30 12:30:00,77.44,77.73,77.44,77.55,37183.0,77.44,77.73,77.44,77.55,37183.0
2022-06-30 13:00:00,77.55,77.71,77.32,77.55,25259.0,77.55,77.71,77.32,77.55,25259.0
2022-06-30 13:30:00,77.56,77.71,77.38,77.38,71220.0,77.56,77.71,77.38,77.38,71220.0
2022-06-30 14:00:00,77.43,77.44,76.99,77.21,42276.0,77.43,77.44,76.99,77.21,42276.0
2022-06-30 14:30:00,77.25,77.27,76.86,76.93,41027.0,77.25,77.27,76.86,76.93,41027.0
2022-06-30 15:00:00,76.94,77.01,76.74,76.78,146132.0,76.94,77.01,76.74,76.78,146132.0
2022-06-30 15:30:00,76.75,77.08,76.29,76.75,184533.0,76.75,77.08,76.29,76.75,184533.0
2022-07-01 09:30:00,76.44,76.98,76.08,76.43,84635.0,76.44,76.98,76.08,76.43,84635.0
2022-07-01 10:00:00,76.49,76.61,75.17,75.17,58426.0,76.49,76.61,75.17,75.17,58426.0
2022-07-01 10:30:00,75.13,75.82,75.01,75.67,77759.0,75.13,75.82,75.01,75.67,77759.0
2022-07-01 11:00:00,75.63,76.03,75.53,75.99,57139.0,75.63,76.03,75.53,75.99,57139.0
2022-07-01 11:30:00,76.03,76.2,75.52,75.6,26500.0,76.03,76.2,75.52,75.6,26500.0
2022-07-01 12:00:00,75.56,76.07,75.54,76.01,17683.0,75.56,76.07,75.54,76.01,17683.0
2022-07-01 12:30:00,76.01,76.02,75.7,75.85,14583.0,76.01,76.02,75.7,75.85,14583.0
2022-07-01 13:00:00,75.88,76.05,75.7,76.03,19938.0,75.88,76.05,75.7,76.03,19938.0
2022-07-01 13:30:00,76.04,76.46,76.04,76.42,11718.0,76.04,76.46,76.04,76.42,11718.0
2022-07-01 14:00:00,76.42,76.72,76.27,76.66,17827.0,76.42,76.72,76.27,76.66,17827.0
2022-07-01 14:30:00,76.61,76.79,76.57,76.73,15999.0,76.61,76.79,76.57,76.73,15999.0
2022-07-01 15:00:00,76.74,76.99,76.6,76.83,19974.0,76.74,76.99,76.6,76.83,19974.0
2022-07-01 15:30:00,76.83,77.22,76.83,77.12,106443.0,76.83,77.22,76.83,77.12,106443.0
2022-07-05 09:30:00,76.21,77.09,74.86,74.87,49016.0,76.21,77.09,74.86,74.87,49016.0
2022-07-05 10:00:00,74.96,74.98,74.19,74.38,46896.0,74.96,74.98,74.19,74.38,46896.0
2022-07-05 10:30:00,74.37,74.76,74.19,74.4,31233.0,74.37,74.76,74.19,74.4,31233.0
2022-07-05 11:00:00,74.42,74.48,74.12,74.32,36102.0,74.42,74.48,74.12,74.32,36102.0
2022-07-05 11:30:00,74.32,74.64,74.21,74.22,54974.0,74.32,74.64,74.21,74.22,54974.0
2022-07-05 12:00:00,74.25,75.14,74.15,75.01,57294.0,74.25,75.14,74.15,75.01,57294.0
2022-07-05 12:30:00,74.97,74.97,74.63,74.71,15888.0,74.97,74.97,74.63,74.71,15888.0
2022-07-05 13:00:00,74.72,74.92,74.72,74.91,19558.0,74.72,74.92,74.72,74.91,19558.0
2022-07-05 13:30:00,74.89,75.2,74.82,75.2,20894.0,74.89,75.2,74.82,75.2,20894.0
2022-07-05 14:00:00,75.22,75.68,75.18,75.62,30907.0,75.22,75.68,75.18,75.62,30907.0
2022-07-05 14:30:00,75.57,75.74,75.54,75.71,21051.0,75.57,75.74,75.54,75.71,21051.0
2022-07-05 15:00:00,75.67,75.81,75.54,75.73,40160.0,75.67,75.81,75.54,75.73,40160.0
2022-07-05 15:30:00,75.73,76.18,75.61,76.15,106160.0,75.73,76.18,75.61,76.15,106160.0
2022-07-06 09:30:00,76.26,76.72,75.47,75.67,46578.0,76.26,76.72,75.47,75.67,46578.0
2022-07-06 10:00:00,75.65,76.39,75.65,76.31,27455.0,75.65,76.39,75.65,76.31,27455.0
2022-07-06 10:30:00,76.31,76.48,75.99,76.29,35857.0,76.31,76.48,75.99,76.29,35857.0
2022-07-06 11:00:00,76.34,76.34,76.0,76.18,29496.0,76.34,76.34,76.0,76.18,29496.0
2022-07-06 11:30:00,76.18,76.23,75.93,76.03,32399.0,76.18,76.23,75.93,76.03,32399.0
2022-07-06 12:00:00,76.01,76.01,75.68,75.75,27357.0,76.01,76.01,75.68,75.75,27357.0
2022-07-06 12:30:00,75.76,75.8,75.58,75.68,16716.0,75.76,75.8,75.58,75.68,16716.0
2022-07-06 13:00:00,75.67,75.9,75.57,75.57,23459.0,75.67,75.9,75.57,75.57,23459.0
2022-07-06 13:30:00,75.54,75.73,75.54,75.71,18374.0,75.54,75.73,75.54,75.71,18374.0
2022-07-06 14:00:00,75.65,76.03,75.55,75.95,22069.0,75.65,76.03,75.55,75.95,22069.0
2022-07-06 14:30:00,76.01,76.58,76.0,76.48,19390.0,76.01,76.58,76.0,76.48,19390.0
2022-07-06 15:00:00,76.5,76.55,76.27,76.55,20109.0,76.5,76.55,76.27,76.55,20109.0
2022-07-06 15:30:00,76.54,76.56,75.88,76.3,128821.0,76.54,76.56,75.88,76.3,128821.0
2022-07-07 09:30:00,76.82,77.43,76.59,77.37,34778.0,76.82,77.43,76.59,77.37,34778.0
2022-07-07 10:00:00,77.41,77.41,76.51,76.79,14692.0,77.41,77.41,76.51,76.79,14692.0
2022-07-07 10:30:00,76.83,77.01,76.55,76.69,27134.0,76.83,77.01,76.55,76.69,27134.0
2022-07-07 11:00:00,76.71,77.01,76.71,76.96,16595.0,76.71,77.01,76.71,76.96,16595.0
2022-07-07 11:30:00,76.95,77.04,76.85,77.0,15290.0,76.95,77.04,76.85,77.0,15290.0
2022-07-07 12:00:00,77.0,77.14,76.8,77.14,10602.0,77.0,77.14,76.8,77.14,10602.0
2022-07-07 12:30:00,77.12,77.26,77.06,77.24,11121.0,77.12,77.26,77.06,77.24,11121.0
2022-07-07 13:00:00,77.23,77.24,77.04,77.15,8659.0,77.23,77.24,77.04,77.15,8659.0
2022-07-07 13:30:00,77.19,77.31,77.15,77.2,15260.0,77.19,77.31,77.15,77.2,15260.0
2022-07-07 14:00:00,77.2,77.33,77.15,77.28,12158.0,77.2,77.33,77.15,77.28,12158.0
2022-07-07 14:30:00,77.23,77.29,77.16,77.25,30327.0,77.23,77.29,77.16,77.25,30327.0
2022-07-07 15:00:00,77.27,77.31,77.02,77.07,16336.0,77.27,77.31,77.02,77.07,16336.0
2022-07-07 15:30:00,77.06,77.17,76.91,77.0,55974.0,77.06,77.17,76.91,77.0,55974.0
2022-07-08 09:30:00,77.12,77.25,76.65,76.85,21654.0,77.12,77.25,76.65,76.85,21654.0
2022-07-08 10:00:00,76.83,77.55,76.67,77.45,36771.0,76.83,77.55,76.67,77.45,36771.0
2022-07-08 10:30:00,77.48,77.66,77.37,77.4,25797.0,77.48,77.66,77.37,77.4,25797.0
2022-07-08 11:00:00,77.4,77.49,77.23,77.23,18745.0,77.4,77.49,77.23,77.23,18745.0
2022-07-08 11:30:00,77.22,77.42,77.15,77.41,14995.0,77.22,77.42,77.15,77.41,14995.0
2022-07-08 12:00:00,77.43,77.43,77.11,77.14,8739.0,77.43,77.43,77.11,77.14,8739.0
2022-07-08 12:30:00,77.14,77.15,76.83,76.9,9020.0,77.14,77.15,76.83,76.9,9020.0
2022-07-08 13:00:00,76.91,77.07,76.86,77.05,13658.0,76.91,77.07,76.86,77.05,13658.0
2022-07-08 13:30:00,77.03,77.08,76.91,76.93,9429.0,77.03,77.08,76.91,76.93,9429.0
2022-07-08 14:00:00,76.9,77.1,76.88,77.05,13205.0,76.9,77.1,76.88,77.05,13205.0
2022-07-08 14:30:00,77.03,77.15,77.0,77.12,12717.0,77.03,77.15,77.0,77.12,12717.0
2022-07-08 15:00:00,77.09,77.27,77.08,77.12,13352.0,77.09,77.27,77.08,77.12,13352.0
2022-07-08 15:30:00,77.11,77.15,76.81,76.87,49669.0,77.11,77.15,76.81,76.87,49669.0
2022-07-11 09:30:00,76.26,77.08,76.26,76.95,17162.0,76.26,77.08,76.26,76.95,17162.0
2022-07-11 10:00:00,76.89,76.94,76.27,76.44,16089.0,76.89,76.94,76.27,76.44,16089.0
2022-07-11 10:30:00,76.48,76.74,76.42,76.44,8314.0,76.48,76.74,76.42,76.44,8314.0
2022-07-11 11:00:00,76.48,76.57,76.45,76.55,9721.0,76.48,76.57,76.45,76.55,9721.0
2022-07-11 11:30:00,76.55,76.56,76.36,76.48,7904.0,76.55,76.56,76.36,76.48,7904.0
2022-07-11 12:00:00,76.51,76.58,76.43,76.46,13607.0,76.51,76.58,76.43,76.46,13607.0
2022-07-11 12:30:00,76.48,76.53,76.41,76.5,11928.0,76.48,76.53,76.41,76.5,11928.0
2022-07-11 13:00:00,76.5,76.84,76.47,76.84,8974.0,76.5,76.84,76.47,76.84,8974.0
2022-07-11 13:30:00,76.84,77.03,76.82,76.95,6843.0,76.84,77.03,76.82,76.95,6843.0
2022-07-11 14:00:00,76.95,76.96,76.58,76.58,9189.0,76.95,76.96,76.58,76.58,9189.0
2022-07-11 14:30:00,76.57,76.64,76.49,76.57,16560.0,76.57,76.64,76.49,76.57,16560.0
2022-07-11 15:00:00,76.55,76.63,76.38,76.44,12129.0,76.55,76.63,76.38,76.44,12129.0
2022-07-11 15:30:00,76.47,76.59,76.34,76.56,48671.0,76.47,76.59,76.34,76.56,48671.0
2022-07-12 09:30:00,76.25,77.11,76.17,77.08,14898.0,76.25,77.11,76.17,77.08,14898.0
2022-07-12 10:00:00,76.97,77.17,76.9,77.04,13194.0,76.97,77.17,76.9,77.04,13194.0
2022-07-12 10:30:00,77.09,77.33,77.05,77.19,10132.0,77.09,77.33,77.05,77.19,10132.0
2022-07-12 11:00:00,77.23,77.39,77.14,77.19,10599.0,77.23,77.39,77.14,77.19,10599.0
2022-07-12 11:30:00,77.18,77.23,76.88,77.08,7643.0,77.18,77.23,76.88,77.08,7643.0
2022-07-12 12:00:00,77.08,77.11,76.75,77.01,7392.0,77.08,77.11,76.75,77.01,7392.0
2022-07-12 12:30:00,76.92,77.0,76.78,76.84,5928.0,76.92,77.0,76.78,76.84,5928.0
2022-07-12 13:00:00,76.91,76.91,76.67,76.78,6855.0,76.91,76.91,76.67,76.78,6855.0
2022-07-12 13:30:00,76.78,76.86,76.74,76.75,13713.0,76.78,76.86,76.74,76.75,13713.0
2022-07-12 14:00:00,76.79,76.93,76.75,76.87,22047.0,76.79,76.93,76.75,76.87,22047.0
2022-07-12 14:30:00,76.92,76.92,76.57,76.57,6459.0,76.92,76.92,76.57,76.57,6459.0
2022-07-12 15:00:00,76.57,76.57,76.09,76.15,13144.0,76.57,76.57,76.09,76.15,13144.0
2022-07-12 15:30:00,76.18,76.29,75.91,76.25,56072.0,76.18,76.29,75.91,76.25,56072.0
2022-07-13 09:30:00,75.41,75.76,75.09,75.13,22761.0,75.41,75.76,75.09,75.13,22761.0
2022-07-13 10:00:00,75.07,75.41,74.8,75.38,31817.0,75.07,75.41,74.8,75.38,31817.0
2022-07-13 10:30:00,75.37,75.87,75.36,75.7,17583.0,75.37,75.87,75.36,75.7,17583.0
2022-07-13 11:00:00,75.7,75.99,75.68,75.84,13936.0,75.7,75.99,75.68,75.84,13936.0
2022-07-13 11:30:00,75.88,75.97,75.66,75.9,15902.0,75.88,75.97,75.66,75.9,15902.0
2022-07-13 12:00:00,75.91,76.21,75.85,76.21,8850.0,75.91,76.21,75.85,76.21,8850.0
2022-07-13 12:30:00,76.18,76.24,76.12,76.22,8958.0,76.18,76.24,76.12,76.22,8958.0
2022-07-13 13:00:00,76.19,76.31,75.96,76.04,15243.0,76.19,76.31,75.96,76.04,15243.0
2022-07-13 13:30:00,76.04,76.07,75.74,75.87,13843.0,76.04,76.07,75.74,75.87,13843.0
2022-07-13 14:00:00,75.88,75.88,75.58,75.81,19683.0,75.88,75.88,75.58,75.81,19683.0
2022-07-13 14:30:00,75.83,75.98,75.76,75.98,16458.0,75.83,75.98,75.76,75.98,16458.0
2022-07-13 15:00:00,75.95,76.0,75.81,75.86,14487.0,75.95,76.0,75.81,75.86,14487.0
2022-07-13 15:30:00,75.84,75.85,75.51,75.54,68351.0,75.84,75.85,75.51,75.54,68351.0
2022-07-14 09:30:00,74.43,75.08,74.42,74.56,28433.0,74.43,75.08,74.42,74.56,28433.0
2022-07-14 10:00:00,74.52,74.66,74.38,74.45,16356.0,74.52,74.66,74.38,74.45,16356.0
2022-07-14 10:30:00,74.48,74.62,74.3,74.52,22236.0,74.48,74.62,74.3,74.52,22236.0
2022-07-14 11:00:00,74.53,75.03,74.53,75.01,22158.0,74.53,75.03,74.53,75.01,22158.0
2022-07-14 11:30:00,75.08,75.25,74.86,75.16,11784.0,75.08,75.25,74.86,75.16,11784.0
2022-07-14 12:00:00,75.25,75.26,74.96,74.96,11282.0,75.25,75.26,74.96,74.96,11282.0
2022-07-14 12:30:00,74.96,75.03,74.83,74.98,10720.0,74.96,75.03,74.83,74.98,10720.0
2022-07-14 13:00:00,74.95,75.17,74.85,75.01,9508.0,74.95,75.17,74.85,75.01,9508.0
2022-07-14 13:30:00,75.06,75.2,74.96,75.1,7020.0,75.06,75.2,74.96,75.1,7020.0
2022-07-14 14:00:00,75.15,75.45,75.08,75.41,15614.0,75.15,75.45,75.08,75.41,15614.0
2022-07-14 14:30:00,75.39,75.46,75.22,75.34,15098.0,75.39,75.46,75.22,75.34,15098.0
2022-07-14 15:00:00,75.33,75.44,75.16,75.37,15944.0,75.33,75.44,75.16,75.37,15944.0
2022-07-14 15:30:00,75.34,75.55,74.99,75.18,103545.0,75.34,75.55,74.99,75.18,103545.0
2022-07-15 09:30:00,76.08,76.82,75.86,75.86,42742.0,76.08,76.82,75.86,75.86,42742.0
2022-07-15 10:00:00,75.91,76.75,75.91,76.75,17230.0,75.91,76.75,75.91,76.75,17230.0
2022-07-15 10:30:00,76.75,76.89,76.57,76.8,17536.0,76.75,76.89,76.57,76.8,17536.0
2022-07-15 11:00:00,76.82,76.93,76.61,76.72,16110.0,76.82,76.93,76.61,76.72,16110.0
2022-07-15 11:30:00,76.71,76.86,76.53,76.54,8498.0,76.71,76.86,76.53,76.54,8498.0
2022-07-15 12:00:00,76.51,76.62,76.43,76.62,8306.0,76.51,76.62,76.43,76.62,8306.0
2022-07-15 12:30:00,76.61,76.71,76.58,76.67,9825.0,76.61,76.71,76.58,76.67,9825.0
2022-07-15 13:00:00,76.7,76.86,76.5,76.6,10638.0,76.7,76.86,76.5,76.6,10638.0
2022-07-15 13:30:00,76.63,76.63,76.09,76.13,11005.0,76.63,76.63,76.09,76.13,11005.0
2022-07-15 14:00:00,76.15,76.31,76.04,76.31,9409.0,76.15,76.31,76.04,76.31,9409.0
2022-07-15 14:30:00,76.35,76.54,76.31,76.52,9485.0,76.35,76.54,76.31,76.52,9485.0
2022-07-15 15:00:00,76.49,76.56,76.33,76.38,8682.0,76.49,76.56,76.33,76.38,8682.0
2022-07-15 15:30:00,76.4,76.56,76.23,76.52,70416.0,76.4,76.56,76.23,76.52,70416.0
2022-07-18 09:30:00,76.71,77.0,76.27,76.3,20424.0,76.71,77.0,76.27,76.3,20424.0
2022-07-18 10:00:00,76.41,77.12,76.39,76.94,34650.0,76.41,77.12,76.39,76.94,34650.0
2022-07-18 10:30:00,77.02,77.16,76.91,76.92,21794.0,77.02,77.16,76.91,76.92,21794.0
2022-07-18 11:00:00,76.95,77.11,76.84,76.95,11571.0,76.95,77.11,76.84,76.95,11571.0
2022-07-18 11:30:00,76.93,77.2,76.93,77.15,12622.0,76.93,77.2,76.93,77.15,12622.0
2022-07-18 12:00:00,77.16,77.25,77.09,77.09,11819.0,77.16,77.25,77.09,77.09,11819.0
2022-07-18 12:30:00,77.04,77.17,76.96,76.96,10028.0,77.04,77.17,76.96,76.96,10028.0
2022-07-18 13:00:00,77.01,77.14,77.01,77.09,9937.0,77.01,77.14,77.01,77.09,9937.0
2022-07-18 13:30:00,77.08,77.19,77.02,77.02,11971.0,77.08,77.19,77.02,77.02,11971.0
2022-07-18 14:00:00,77.0,77.24,76.96,77.05,17035.0,77.0,77.24,76.96,77.05,17035.0
2022-07-18 14:30:00,77.07,77.14,76.9,76.99,16692.0,77.07,77.14,76.9,76.99,16692.0
2022-07-18 15:00:00,76.98,77.09,76.84,76.84,27487.0,76.98,77.09,76.84,76.84,27487.0
2022-07-18 15:30:00,76.83,76.83,76.31,76.61,62015.0,76.83,76.83,76.31,76.61,62015.0
2022-07-19 09:30:00,77.46,77.79,77.25,77.45,15908.0,77.46,77.79,77.25,77.45,15908.0
2022-07-19 10:00:00,77.5,77.76,77.47,77.68,16744.0,77.5,77.76,77.47,77.68,16744.0
2022-07-19 10:30:00,77.65,77.83,77.47,77.6,19558.0,77.65,77.83,77.47,77.6,19558.0
2022-07-19 11:00:00,77.61,77.76,77.5,77.61,10338.0,77.61,77.76,77.5,77.61,10338.0
2022-07-19 11:30:00,77.64,78.01,77.64,77.98,14890.0,77.64,78.01,77.64,77.98,14890.0
2022-07-19 12:00:00,77.98,78.08,77.82,78.05,23806.0,77.98,78.08,77.82,78.05,23806.0
2022-07-19 12:30:00,78.02,78.15,77.79,77.94,20721.0,78.02,78.15,77.79,77.94,20721.0
2022-07-19 13:00:00,77.95,78.04,77.92,77.98,13249.0,77.95,78.04,77.92,77.98,13249.0
2022-07-19 13:30:00,77.95,78.02,77.77,78.02,8542.0,77.95,78.02,77.77,78.02,8542.0
2022-07-19 14:00:00,78.02,78.38,78.01,78.23,28474.0,78.02,78.38,78.01,78.23,28474.0
2022-07-19 14:30:00,78.23,78.35,78.11,78.27,21898.0,78.23,78.35,78.11,78.27,21898.0
2022-07-19 15:00:00,78.26,78.32,78.05,78.07,31273.0,78.26,78.32,78.05,78.07,31273.0
2022-07-19 15:30:00,78.08,78.19,77.9,77.95,73715.0,78.08,78.19,77.9,77.95,73715.0
2022-07-20 09:30:00,78.2,78.31,76.72,77.18,35263.0,78.2,78.31,76.72,77.18,35263.0
2022-07-20 10:00:00,77.13,77.96,77.13,77.82,22270.0,77.13,77.96,77.13,77.82,22270.0
2022-07-20 10:30:00,77.84,78.27,77.83,78.23,16997.0,77.84,78.27,77.83,78.23,16997.0
2022-07-20 11:00:00,78.18,78.51,78.17,78.25,19211.0,78.18,78.51,78.17,78.25,19211.0
2022-07-20 11:30:00,78.29,78.45,78.2,78.45,12689.0,78.29,78.45,78.2,78.45,12689.0
2022-07-20 12:00:00,78.39,78.44,78.16,78.27,11355.0,78.39,78.44,78.16,78.27,11355.0
2022-07-20 12:30:00,78.26,78.43,77.96,78.19,15197.0,78.26,78.43,77.96,78.19,15197.0
2022-07-20 13:00:00,78.1,78.22,77.71,77.79,18234.0,78.1,78.22,77.71,77.79,18234.0
2022-07-20 13:30:00,77.8,77.92,77.34,77.34,29163.0,77.8,77.92,77.34,77.34,29163.0
2022-07-20 14:00:00,77.35,77.75,77.33,77.75,41632.0,77.35,77.75,77.33,77.75,41632.0
2022-07-20 14:30:00,77.7,77.75,77.51,77.69,23219.0,77.7,77.75,77.51,77.69,23219.0
2022-07-20 15:00:00,77.67,78.12,77.67,78.09,31692.0,77.67,78.12,77.67,78.09,31692.0
2022-07-20 15:30:00,78.11,78.21,77.91,78.0,122734.0,78.11,78.21,77.91,78.0,122734.0
2022-07-21 09:30:00,77.37,77.68,76.48,77.22,54774.0,77.37,77.68,76.48,77.22,54774.0
2022-07-21 10:00:00,77.25,77.32,76.68,76.83,22705.0,77.25,77.32,76.68,76.83,22705.0
2022-07-21 10:30:00,76.89,77.34,76.82,77.34,29472.0,76.89,77.34,76.82,77.34,29472.0
2022-07-21 11:00:00,77.32,77.39,77.19,77.36,15319.0,77.32,77.39,77.19,77.36,15319.0
2022-07-21 11:30:00,77.34,77.55,77.23,77.28,12970.0,77.34,77.55,77.23,77.28,12970.0
2022-07-21 12:00:00,77.24,77.6,77.21,77.6,18003.0,77.24,77.6,77.21,77.6,18003.0
2022-07-21 12:30:00,77.58,77.64,77.49,77.58,14742.0,77.58,77.64,77.49,77.58,14742.0
2022-07-21 13:00:00,77.54,77.63,77.47,77.5,17133.0,77.54,77.63,77.47,77.5,17133.0
2022-07-21 13:30:00,77.43,77.5,77.33,77.43,13044.0,77.43,77.5,77.33,77.43,13044.0
2022-07-21 14:00:00,77.46,77.65,77.44,77.53,16419.0,77.46,77.65,77.44,77.53,16419.0
2022-07-21 14:30:00,77.55,77.55,77.4,77.5,18331.0,77.55,77.55,77.4,77.5,18331.0
2022-07-21 15:00:00,77.49,77.62,77.45,77.59,26070.0,77.49,77.62,77.45,77.59,26070.0
2022-07-21 15:30:00,77.58,77.97,77.49,77.97,110769.0,77.58,77.97,77.49,77.97,110769.0
2022-07-22 09:30:00,78.41,78.75,77.53,77.86,61019.0,78.41,78.75,77.53,77.86,61019.0
2022-07-22 10:00:00,77.86,78.15,77.71,78.04,68300.0,77.86,78.15,77.71,78.04,68300.0
2022-07-22 10:30:00,78.01,78.09,77.75,77.89,26193.0,78.01,78.09,77.75,77.89,26193.0
2022-07-22 11:00:00,77.88,77.88,77.48,77.49,33749.0,77.88,77.88,77.48,77.49,33749.0
2022-07-22 11:30:00,77.49,77.51,77.19,77.22,18045.0,77.49,77.51,77.19,77.22,18045.0
2022-07-22 12:00:00,77.23,77.28,77.02,77.14,21106.0,77.23,77.28,77.02,77.14,21106.0
2022-07-22 12:30:00,77.15,77.26,76.98,77.03,13171.0,77.15,77.26,76.98,77.03,13171.0
2022-07-22 13:00:00,77.05,77.05,76.79,76.81,16558.0,77.05,77.05,76.79,76.81,16558.0
2022-07-22 13:30:00,76.8,76.86,76.64,76.81,35746.0,76.8,76.86,76.64,76.81,35746.0
2022-07-22 14:00:00,76.81,76.84,76.7,76.72,13822.0,76.81,76.84,76.7,76.72,13822.0
2022-07-22 14:30:00,76.72,76.9,76.64,76.87,15734.0,76.72,76.9,76.64,76.87,15734.0
2022-07-22 15:00:00,76.88,77.06,76.78,76.97,17721.0,76.88,77.06,76.78,76.97,17721.0
2022-07-22 15:30:00,76.97,77.06,76.68,77.05,108740.0,76.97,77.06,76.68,77.05,108740.0
2022-07-25 09:30:00,76.93,77.72,76.91,77.72,34981.0,76.93,77.72,76.91,77.72,34981.0
2022-07-25 10:00:00,77.66,77.84,77.37,77.37,9676.0,77.66,77.84,77.37,77.37,9676.0
2022-07-25 10:30:00,77.35,77.49,77.02,77.1,10890.0,77.35,77.49,77.02,77.1,10890.0
2022-07-25 11:00:00,77.19,77.26,77.08,77.24,6944.0,77.19,77.26,77.08,77.24,6944.0
2022-07-25 11:30:00,77.22,77.36,77.2,77.2,8542.0,77.22,77.36,77.2,77.2,8542.0
2022-07-25 12:00:00,77.19,77.2,76.88,76.91,7252.0,77.19,77.2,76.88,76.91,7252.0
2022-07-25 12:30:00,76.92,77.31,76.92,77.29,29110.0,76.92,77.31,76.92,77.29,29110.0
2022-07-25 13:00:00,77.28,77.49,77.21,77.34,22738.0,77.28,77.49,77.21,77.34,22738.0
2022-07-25 13:30:00,77.33,77.38,77.15,77.16,13025.0,77.33,77.38,77.15,77.16,13025.0
2022-07-25 14:00:00,77.12,77.32,77.12,77.23,9973.0,77.12,77.32,77.12,77.23,9973.0
2022-07-25 14:30:00,77.23,77.33,77.19,77.24,14229.0,77.23,77.33,77.19,77.24,14229.0
2022-07-25 15:00:00,77.23,77.28,77.1,77.15,13404.0,77.23,77.28,77.1,77.15,13404.0
2022-07-25 15:30:00,77.15,77.51,77.13,77.44,53666.0,77.15,77.51,77.13,77.44,53666.0
2022-07-26 09:30:00,77.54,77.69,77.16,77.44,27888.0,77.54,77.69,77.16,77.44,27888.0
2022-07-26 10:00:00,77.45,77.6,77.3,77.52,13202.0,77.45,77.6,77.3,77.52,13202.0
2022-07-26 10:30:00,77.53,77.78,77.51,77.77,12974.0,77.53,77.78,77.51,77.77,12974.0
2022-07-26 11:00:00,77.79,77.86,77.57,77.63,10122.0,77.79,77.86,77.57,77.63,10122.0
2022-07-26 11:30:00,77.68,77.73,77.56,77.58,8080.0,77.68,77.73,77.56,77.58,8080.0
2022-07-26 12:00:00,77.59,77.79,77.59,77.78,6998.0,77.59,77.79,77.59,77.78,6998.0
2022-07-26 12:30:00,77.85,77.94,77.76,77.91,5338.0,77.85,77.94,77.76,77.91,5338.0
2022-07-26 13:00:00,77.87,78.01,77.84,77.94,6608.0,77.87,78.01,77.84,77.94,6608.0
2022-07-26 13:30:00,77.89,77.93,77.77,77.77,7909.0,77.89,77.93,77.77,77.77,7909.0
2022-07-26 14:00:00,77.77,77.91,77.69,77.72,15433.0,77.77,77.91,77.69,77.72,15433.0
2022-07-26 14:30:00,77.71,77.72,77.61,77.62,7807.0,77.71,77.72,77.61,77.62,7807.0
2022-07-26 15:00:00,77.6,77.61,77.49,77.58,11791.0,77.6,77.61,77.49,77.58,11791.0
2022-07-26 15:30:00,77.58,77.75,77.53,77.56,61283.0,77.58,77.75,77.53,77.56,61283.0
2022-07-27 09:30:00,77.19,77.44,76.98,77.06,42916.0,77.19,77.44,76.98,77.06,42916.0
2022-07-27 10:00:00,77.05,77.18,76.82,77.02,53712.0,77.05,77.18,76.82,77.02,53712.0
2022-07-27 10:30:00,77.02,77.2,76.97,77.13,10844.0,77.02,77.2,76.97,77.13,10844.0
2022-07-27 11:00:00,77.12,77.26,77.0,77.2,12715.0,77.12,77.26,77.0,77.2,12715.0
2022-07-27 11:30:00,77.21,77.29,76.95,76.95,11382.0,77.21,77.29,76.95,76.95,11382.0
2022-07-27 12:00:00,76.95,76.98,76.8,76.83,19531.0,76.95,76.98,76.8,76.83,19531.0
2022-07-27 12:30:00,76.79,76.8,76.66,76.66,30084.0,76.79,76.8,76.66,76.66,30084.0
2022-07-27 13:00:00,76.68,76.74,76.57,76.68,20828.0,76.68,76.74,76.57,76.68,20828.0
2022-07-27 13:30:00,76.66,76.82,76.6,76.74,65614.0,76.66,76.82,76.6,76.74,65614.0
2022-07-27 14:00:00,76.7,78.91,76.53,77.12,121769.0,76.7,78.91,76.53,77.12,121769.0
2022-07-27 14:30:00,77.13,77.84,77.06,77.52,41619.0,77.13,77.84,77.06,77.52,41619.0
2022-07-27 15:00:00,77.65,77.97,77.54,77.93,24347.0,77.65,77.97,77.54,77.93,24347.0
2022-07-27 15:30:00,77.92,77.98,77.69,77.73,81781.0,77.92,77.98,77.69,77.73,81781.0
2022-07-28 09:30:00,77.91,78.13,77.47,77.56,27322.0,77.91,78.13,77.47,77.56,27322.0
2022-07-28 10:00:00,77.61,77.76,77.33,77.65,49570.0,77.61,77.76,77.33,77.65,49570.0
2022-07-28 10:30:00,77.67,77.96,77.61,77.8,51637.0,77.67,77.96,77.61,77.8,51637.0
2022-07-28 11:00:00,77.75,77.93,77.72,77.91,14882.0,77.75,77.93,77.72,77.91,14882.0
2022-07-28 11:30:00,77.92,78.1,77.78,77.84,16400.0,77.92,78.1,77.78,77.84,16400.0
2022-07-28 12:00:00,77.87,78.35,77.83,78.26,164052.0,77.87,78.35,77.83,78.26,164052.0
2022-07-28 12:30:00,78.28,78.33,78.19,78.27,7074.0,78.28,78.33,78.19,78.27,7074.0
2022-07-28 13:00:00,78.25,78.56,78.23,78.53,13047.0,78.25,78.56,78.23,78.53,13047.0
2022-07-28 13:30:00,78.56,78.93,78.56,78.9,14048.0,78.56,78.93,78.56,78.9,14048.0
2022-07-28 14:00:00,78.85,78.98,78.75,78.94,11076.0,78.85,78.98,78.75,78.94,11076.0
2022-07-28 14:30:00,78.94,78.94,78.69,78.72,9277.0,78.94,78.94,78.69,78.72,9277.0
2022-07-28 15:00:00,78.75,78.87,78.7,78.75,15140.0,78.75,78.87,78.7,78.75,15140.0
2022-07-28 15:30:00,78.71,78.86,78.56,78.72,95565.0,78.71,78.86,78.56,78.72,95565.0
2022-07-29 09:30:00,78.45,78.72,78.11,78.55,26058.0,78.45,78.72,78.11,78.55,26058.0
2022-07-29 10:00:00,78.53,78.82,78.38,78.72,21612.0,78.53,78.82,78.38,78.72,21612.0
2022-07-29 10:30:00,78.71,78.85,78.63,78.72,17000.0,78.71,78.85,78.63,78.72,17000.0
2022-07-29 11:00:00,78.75,78.95,78.72,78.76,21087.0,78.75,78.95,78.72,78.76,21087.0
2022-07-29 11:30:00,78.78,78.97,78.74,78.83,14498.0,78.78,78.97,78.74,78.83,14498.0
2022-07-29 12:00:00,78.79,78.83,78.61,78.7,14775.0,78.79,78.83,78.61,78.7,14775.0
2022-07-29 12:30:00,78.7,78.87,78.65,78.72,14099.0,78.7,78.87,78.65,78.72,14099.0
2022-07-29 13:00:00,78.66,78.73,78.58,78.63,33444.0,78.66,78.73,78.58,78.63,33444.0
2022-07-29 13:30:00,78.62,78.67,78.51,78.57,14839.0,78.62,78.67,78.51,78.57,14839.0
2022-07-29 14:00:00,78.58,78.59,78.38,78.42,16948.0,78.58,78.59,78.38,78.42,16948.0
2022-07-29 14:30:00,78.44,78.7,78.37,78.66,20549.0,78.44,78.7,78.37,78.66,20549.0
2022-07-29 15:00:00,78.67,78.93,78.67,78.92,23382.0,78.67,78.93,78.67,78.92,23382.0
2022-07-29 15:30:00,78.93,79.0,78.73,78.83,85210.0,78.93,79.0,78.73,78.83,85210.0
2022-08-01 09:30:00,77.88,78.76,77.8,78.33,46015.0,77.88,78.76,77.8,78.33,46015.0
2022-08-01 10:00:00,78.37,78.58,77.87,77.91,25633.0,78.37,78.58,77.87,77.91,25633.0
2022-08-01 10:30:00,77.89,78.84,77.87,78.83,90549.0,77.89,78.84,77.87,78.83,90549.0
2022-08-01 11:00:00,78.86,78.96,78.62,78.87,74585.0,78.86,78.96,78.62,78.87,74585.0
2022-08-01 11:30:00,78.87,79.01,78.77,78.87,24567.0,78.87,79.01,78.77,78.87,24567.0
2022-08-01 12:00:00,78.85,79.04,78.69,78.95,49326.0,78.85,79.04,78.69,78.95,49326.0
2022-08-01 12:30:00,78.94,78.95,78.76,78.84,11609.0,78.94,78.95,78.76,78.84,11609.0
2022-08-01 13:00:00,78.78,78.81,78.48,78.5,19539.0,78.78,78.81,78.48,78.5,19539.0
2022-08-01 13:30:00,78.5,78.65,78.34,78.44,40958.0,78.5,78.65,78.34,78.44,40958.0
2022-08-01 14:00:00,78.42,78.42,78.23,78.32,27023.0,78.42,78.42,78.23,78.32,27023.0
2022-08-01 14:30:00,78.34,78.59,78.27,78.53,50202.0,78.34,78.59,78.27,78.53,50202.0
2022-08-01 15:00:00,78.5,78.54,78.39,78.44,55187.0,78.5,78.54,78.39,78.44,55187.0
2022-08-01 15:30:00,78.45,78.61,78.36,78.4,169409.0,78.45,78.61,78.36,78.4,169409.0
2022-08-02 09:30:00,77.0,77.31,74.92,75.25,255152.0,77.0,77.31,74.92,75.25,255152.0
2022-08-02 10:00:00,75.24,76.5,74.55,76.47,138638.0,75.24,76.5,74.55,76.47,138638.0
2022-08-02 10:30:00,76.51,76.76,76.18,76.2,68414.0,76.51,76.76,76.18,76.2,68414.0
2022-08-02 11:00:00,76.19,76.31,75.61,76.01,50019.0,76.19,76.31,75.61,76.01,50019.0
2022-08-02 11:30:00,76.03,76.51,75.79,75.88,190950.0,76.03,76.51,75.79,75.88,190950.0
2022-08-02 12:00:00,75.89,76.48,75.89,76.48,38487.0,75.89,76.48,75.89,76.48,38487.0
2022-08-02 12:30:00,76.47,76.77,76.46,76.69,34136.0,76.47,76.77,76.46,76.69,34136.0
2022-08-02 13:00:00,76.65,76.68,75.75,75.75,27666.0,76.65,76.68,75.75,75.75,27666.0
2022-08-02 13:30:00,75.77,75.77,74.86,74.88,48087.0,75.77,75.77,74.86,74.88,48087.0
2022-08-02 14:00:00,74.88,75.39,74.76,75.39,21119.0,74.88,75.39,74.76,75.39,21119.0
2022-08-02 14:30:00,75.43,75.54,75.26,75.5,23761.0,75.43,75.54,75.26,75.5,23761.0
2022-08-02 15:00:00,75.48,75.62,75.37,75.41,82749.0,75.48,75.62,75.37,75.41,82749.0
2022-08-02 15:30:00,75.41,75.68,75.38,75.53,247895.0,75.41,75.68,75.38,75.53,247895.0
2022-08-03 09:30:00,75.7,76.51,75.26,75.44,133711.0,75.7,76.51,75.26,75.44,133711.0
2022-08-03 10:00:00,75.37,75.51,74.69,74.73,169136.0,75.37,75.51,74.69,74.73,169136.0
2022-08-03 10:30:00,74.73,74.95,74.48,74.94,38404.0,74.73,74.95,74.48,74.94,38404.0
2022-08-03 11:00:00,74.95,75.56,74.9,75.21,36187.0,74.95,75.56,74.9,75.21,36187.0
2022-08-03 11:30:00,75.24,75.47,75.12,75.39,31499.0,75.24,75.47,75.12,75.39,31499.0
2022-08-03 12:00:00,75.38,75.69,75.38,75.56,35928.0,75.38,75.69,75.38,75.56,35928.0
2022-08-03 12:30:00,75.58,75.66,75.32,75.46,30858.0,75.58,75.66,75.32,75.46,30858.0
2022-08-03 13:00:00,75.48,75.5,75.27,75.33,22576.0,75.48,75.5,75.27,75.33,22576.0
2022-08-03 13:30:00,75.36,75.41,75.1,75.11,25401.0,75.36,75.41,75.1,75.11,25401.0
2022-08-03 14:00:00,75.1,75.15,74.87,74.87,23891.0,75.1,75.15,74.87,74.87,23891.0
2022-08-03 14:30:00,74.87,75.38,74.76,75.33,95018.0,74.87,75.38,74.76,75.33,95018.0
2022-08-03 15:00:00,75.31,75.37,74.91,74.91,33224.0,75.31,75.37,74.91,74.91,33224.0
2022-08-03 15:30:00,74.92,74.95,74.44,74.53,119942.0,74.92,74.95,74.44,74.53,119942.0
2022-08-04 09:30:00,74.75,75.5,74.41,75.15,43195.0,74.75,75.5,74.41,75.15,43195.0
2022-08-04 10:00:00,75.11,75.43,74.94,75.06,33003.0,75.11,75.43,74.94,75.06,33003.0
2022-08-04 10:30:00,75.05,75.53,75.05,75.5,55829.0,75.05,75.53,75.05,75.5,55829.0
2022-08-04 11:00:00,75.49,75.72,75.35,75.46,58148.0,75.49,75.72,75.35,75.46,58148.0
2022-08-04 11:30:00,75.44,75.68,75.42,75.44,48464.0,75.44,75.68,75.42,75.44,48464.0
2022-08-04 12:00:00,75.47,75.52,75.26,75.4,30307.0,75.47,75.52,75.26,75.4,30307.0
2022-08-04 12:30:00,75.39,75.4,75.06,75.06,18657.0,75.39,75.4,75.06,75.06,18657.0
2022-08-04 13:00:00,75.05,75.35,74.96,75.23,28407.0,75.05,75.35,74.96,75.23,28407.0
2022-08-04 13:30:00,75.23,75.25,75.01,75.12,19701.0,75.23,75.25,75.01,75.12,19701.0
2022-08-04 14:00:00,75.12,75.19,74.82,74.83,21435.0,75.12,75.19,74.82,74.83,21435.0
2022-08-04 14:30:00,74.84,74.87,74.53,74.6,21946.0,74.84,74.87,74.53,74.6,21946.0
2022-08-04 15:00:00,74.6,74.62,74.26,74.27,42068.0,74.6,74.62,74.26,74.27,42068.0
2022-08-04 15:30:00,74.25,74.3,73.9,74.14,310692.0,74.25,74.3,73.9,74.14,310692.0
2022-08-05 09:30:00,74.01,74.62,73.56,74.54,32884.0,74.01,74.62,73.56,74.54,32884.0
2022-08-05 10:00:00,74.62,74.9,74.57,74.89,24334.0,74.62,74.9,74.57,74.89,24334.0
2022-08-05 10:30:00,74.85,74.93,74.53,74.66,22187.0,74.85,74.93,74.53,74.66,22187.0
2022-08-05 11:00:00,74.61,74.78,74.5,74.52,23430.0,74.61,74.78,74.5,74.52,23430.0
2022-08-05 11:30:00,74.56,74.63,74.41,74.48,19039.0,74.56,74.63,74.41,74.48,19039.0
2022-08-05 12:00:00,74.47,74.8,74.47,74.68,19820.0,74.47,74.8,74.47,74.68,19820.0
2022-08-05 12:30:00,74.67,74.98,74.65,74.82,27903.0,74.67,74.98,74.65,74.82,27903.0
2022-08-05 13:00:00,74.81,74.89,74.67,74.74,18305.0,74.81,74.89,74.67,74.74,18305.0
2022-08-05 13:30:00,74.74,75.04,74.73,74.94,22432.0,74.74,75.04,74.73,74.94,22432.0
2022-08-05 14:00:00,74.94,75.25,74.88,75.11,27009.0,74.94,75.25,74.88,75.11,27009.0
2022-08-05 14:30:00,75.09,75.43,75.09,75.43,28366.0,75.09,75.43,75.09,75.43,28366.0
2022-08-05 15:00:00,75.45,75.47,75.25,75.34,20552.0,75.45,75.47,75.25,75.34,20552.0
2022-08-05 15:30:00,75.33,75.44,75.25,75.38,58555.0,75.33,75.44,75.25,75.38,58555.0
2022-08-08 09:30:00,76.37,76.37,75.52,75.62,29259.0,76.37,76.37,75.52,75.62,29259.0
2022-08-08 10:00:00,75.66,75.91,75.66,75.82,10844.0,75.66,75.91,75.66,75.82,10844.0
2022-08-08 10:30:00,75.86,76.01,75.79,75.87,16140.0,75.86,76.01,75.79,75.87,16140.0
2022-08-08 11:00:00,75.89,76.12,75.88,76.06,39176.0,75.89,76.12,75.88,76.06,39176.0
2022-08-08 11:30:00,76.07,76.09,75.85,75.89,15752.0,76.07,76.09,75.85,75.89,15752.0
2022-08-08 12:00:00,75.9,76.0,75.54,75.57,13087.0,75.9,76.0,75.54,75.57,13087.0
2022-08-08 12:30:00,75.57,75.75,75.53,75.73,22660.0,75.57,75.75,75.53,75.73,22660.0
2022-08-08 13:00:00,75.75,75.98,75.69,75.95,21313.0,75.75,75.98,75.69,75.95,21313.0
2022-08-08 13:30:00,75.94,76.31,75.94,76.3,57965.0,75.94,76.31,75.94,76.3,57965.0
2022-08-08 14:00:00,76.3,76.35,76.18,76.24,28603.0,76.3,76.35,76.18,76.24,28603.0
2022-08-08 14:30:00,76.25,76.32,76.07,76.09,146038.0,76.25,76.32,76.07,76.09,146038.0
2022-08-08 15:00:00,76.08,76.22,75.97,76.08,84739.0,76.08,76.22,75.97,76.08,84739.0
2022-08-08 15:30:00,76.04,76.42,76.04,76.35,139181.0,76.04,76.42,76.04,76.35,139181.0
2022-08-09 09:30:00,76.5,77.03,76.43,76.7,26080.0,76.5,77.03,76.43,76.7,26080.0
2022-08-09 10:00:00,76.72,76.9,76.67,76.74,18972.0,76.72,76.9,76.67,76.74,18972.0
2022-08-09 10:30:00,76.72,76.79,76.58,76.64,33196.0,76.72,76.79,76.58,76.64,33196.0
2022-08-09 11:00:00,76.66,76.7,76.4,76.41,22774.0,76.66,76.7,76.4,76.41,22774.0
2022-08-09 11:30:00,76.43,76.47,76.29,76.46,13161.0,76.43,76.47,76.29,76.46,13161.0
2022-08-09 12:00:00,76.45,76.59,76.26,76.26,7896.0,76.45,76.59,76.26,76.26,7896.0
2022-08-09 12:30:00,76.22,76.29,76.16,76.2,12803.0,76.22,76.29,76.16,76.2,12803.0
2022-08-09 13:00:00,76.23,76.23,76.0,76.0,13560.0,76.23,76.23,76.0,76.0,13560.0
2022-08-09 13:30:00,76.01,76.06,75.91,75.97,22765.0,76.01,76.06,75.91,75.97,22765.0
2022-08-09 14:00:00,75.95,75.96,75.37,75.4,25551.0,75.95,75.96,75.37,75.4,25551.0
2022-08-09 14:30:00,75.38,75.68,75.38,75.54,20585.0,75.38,75.68,75.38,75.54,20585.0
2022-08-09 15:00:00,75.54,75.59,75.41,75.56,19471.0,75.54,75.59,75.41,75.56,19471.0
2022-08-09 15:30:00,75.51,75.57,75.33,75.43,99529.0,75.51,75.57,75.33,75.43,99529.0
2022-08-10 09:30:00,76.05,76.19,75.66,75.99,23925.0,76.05,76.19,75.66,75.99,23925.0
2022-08-10 10:00:00,75.95,76.26,75.91,76.01,16938.0,75.95,76.26,75.91,76.01,16938.0
2022-08-10 10:30:00,76.03,76.19,75.98,76.19,24203.0,76.03,76.19,75.98,76.19,24203.0
2022-08-10 11:00:00,76.21,76.3,76.05,76.27,22063.0,76.21,76.3,76.05,76.27,22063.0
2022-08-10 11:30:00,76.29,76.34,76.19,76.34,18971.0,76.29,76.34,76.19,76.34,18971.0
2022-08-10 12:00:00,76.37,76.46,76.29,76.46,17855.0,76.37,76.46,76.29,76.46,17855.0
2022-08-10 12:30:00,76.48,76.63,76.46,76.58,9661.0,76.48,76.63,76.46,76.58,9661.0
2022-08-10 13:00:00,76.58,76.59,76.24,76.24,11056.0,76.58,76.59,76.24,76.24,11056.0
2022-08-10 13:30:00,76.26,76.32,76.13,76.14,14838.0,76.26,76.32,76.13,76.14,14838.0
2022-08-10 14:00:00,76.14,76.27,76.05,76.25,13738.0,76.14,76.27,76.05,76.25,13738.0
2022-08-10 14:30:00,76.22,76.25,76.05,76.07,18461.0,76.22,76.25,76.05,76.07,18461.0
2022-08-10 15:00:00,76.07,76.15,75.93,75.94,31633.0,76.07,76.15,75.93,75.94,31633.0
2022-08-10 15:30:00,75.93,76.04,75.81,76.03,159932.0,75.93,76.04,75.81,76.03,159932.0
2022-08-11 09:30:00,76.22,77.07,76.22,77.04,19974.0,76.22,77.07,76.22,77.04,19974.0
2022-08-11 10:00:00,77.12,77.68,76.96,77.47,22887.0,77.12,77.68,76.96,77.47,22887.0
2022-08-11 10:30:00,77.46,77.56,77.4,77.48,10789.0,77.46,77.56,77.4,77.48,10789.0
2022-08-11 11:00:00,77.46,77.59,77.2,77.2,15042.0,77.46,77.59,77.2,77.2,15042.0
2022-08-11 11:30:00,77.23,77.26,77.07,77.17,17063.0,77.23,77.26,77.07,77.17,17063.0
2022-08-11 12:00:00,77.16,77.19,76.91,77.05,13768.0,77.16,77.19,76.91,77.05,13768.0
2022-08-11 12:30:00,77.05,77.06,76.75,76.77,7223.0,77.05,77.06,76.75,76.77,7223.0
2022-08-11 13:00:00,76.77,76.96,76.74,76.93,8045.0,76.77,76.96,76.74,76.93,8045.0
2022-08-11 13:30:00,76.94,76.94,76.82,76.87,7841.0,76.94,76.94,76.82,76.87,7841.0
2022-08-11 14:00:00,76.9,76.9,76.71,76.79,11322.0,76.9,76.9,76.71,76.79,11322.0
2022-08-11 14:30:00,76.8,76.95,76.74,76.8,25503.0,76.8,76.95,76.74,76.8,25503.0
2022-08-11 15:00:00,76.8,76.86,76.75,76.8,29975.0,76.8,76.86,76.75,76.8,29975.0
2022-08-11 15:30:00,76.79,76.83,76.57,76.7,77457.0,76.79,76.83,76.57,76.7,77457.0
2022-08-12 09:30:00,76.78,77.27,76.78,76.94,12078.0,76.78,77.27,76.78,76.94,12078.0
2022-08-12 10:00:00,76.91,77.03,76.73,77.0,11581.0,76.91,77.03,76.73,77.0,11581.0
2022-08-12 10:30:00,76.99,76.99,76.7,76.71,10264.0,76.99,76.99,76.7,76.71,10264.0
2022-08-12 11:00:00,76.73,76.89,76.69,76.81,19978.0,76.73,76.89,76.69,76.81,19978.0
2022-08-12 11:30:00,76.81,77.03,76.81,76.95,16060.0,76.81,77.03,76.81,76.95,16060.0
2022-08-12 12:00:00,76.95,77.14,76.94,77.13,22963.0,76.95,77.14,76.94,77.13,22963.0
2022-08-12 12:30:00,77.13,77.26,77.03,77.16,16609.0,77.13,77.26,77.03,77.16,16609.0
2022-08-12 13:00:00,77.17,77.25,77.01,77.03,6211.0,77.17,77.25,77.01,77.03,6211.0
2022-08-12 13:30:00,77.03,77.24,77.01,77.18,6134.0,77.03,77.24,77.01,77.18,6134.0
2022-08-12 14:00:00,77.18,77.32,77.18,77.31,4721.0,77.18,77.32,77.18,77.31,4721.0
2022-08-12 14:30:00,77.31,77.52,77.3,77.51,12242.0,77.31,77.52,77.3,77.51,12242.0
2022-08-12 15:00:00,77.52,77.64,77.41,77.42,20268.0,77.52,77.64,77.41,77.42,20268.0
2022-08-12 15:30:00,77.43,77.66,77.36,77.53,79824.0,77.43,77.66,77.36,77.53,79824.0
2022-08-15 09:30:00,77.24,77.46,76.91,77.26,12858.0,77.24,77.46,76.91,77.26,12858.0
2022-08-15 10:00:00,77.28,77.41,76.77,76.85,44471.0,77.28,77.41,76.77,76.85,44471.0
2022-08-15 10:30:00,76.84,76.9,76.56,76.56,68107.0,76.84,76.9,76.56,76.56,68107.0
2022-08-15 11:00:00,76.57,76.62,76.43,76.52,26088.0,76.57,76.62,76.43,76.52,26088.0
2022-08-15 11:30:00,76.58,76.78,76.44,76.78,36674.0,76.58,76.78,76.44,76.78,36674.0
2022-08-15 12:00:00,76.78,77.09,76.63,77.09,28592.0,76.78,77.09,76.63,77.09,28592.0
2022-08-15 12:30:00,77.14,77.28,77.0,77.07,23769.0,77.14,77.28,77.0,77.07,23769.0
2022-08-15 13:00:00,77.03,77.16,77.03,77.14,20465.0,77.03,77.16,77.03,77.14,20465.0
2022-08-15 13:30:00,77.16,77.22,76.94,77.01,39772.0,77.16,77.22,76.94,77.01,39772.0
2022-08-15 14:00:00,77.0,77.37,76.98,77.37,35055.0,77.0,77.37,76.98,77.37,35055.0
2022-08-15 14:30:00,77.36,77.36,77.18,77.27,21900.0,77.36,77.36,77.18,77.27,21900.0
2022-08-15 15:00:00,77.25,77.29,77.09,77.29,39896.0,77.25,77.29,77.09,77.29,39896.0
2022-08-15 15:30:00,77.3,77.62,77.24,77.6,101528.0,77.3,77.62,77.24,77.6,101528.0
2022-08-16 09:30:00,77.73,77.75,76.61,76.84,36487.0,77.73,77.75,76.61,76.84,36487.0
2022-08-16 10:00:00,76.89,76.96,76.24,76.42,37819.0,76.89,76.96,76.24,76.42,37819.0
2022-08-16 10:30:00,76.42,76.42,75.99,76.3,31675.0,76.42,76.42,75.99,76.3,31675.0
2022-08-16 11:00:00,76.29,76.43,76.25,76.38,26278.0,76.29,76.43,76.25,76.38,26278.0
2022-08-16 11:30:00,76.43,76.67,76.4,76.61,10184.0,76.43,76.67,76.4,76.61,10184.0
2022-08-16 12:00:00,76.56,76.56,76.37,76.52,7780.0,76.56,76.56,76.37,76.52,7780.0
2022-08-16 12:30:00,76.56,76.66,76.5,76.52,7482.0,76.56,76.66,76.5,76.52,7482.0
2022-08-16 13:00:00,76.53,76.77,76.49,76.71,30127.0,76.53,76.77,76.49,76.71,30127.0
2022-08-16 13:30:00,76.73,76.85,76.65,76.7,18300.0,76.73,76.85,76.65,76.7,18300.0
2022-08-16 14:00:00,76.65,76.85,76.57,76.81,35485.0,76.65,76.85,76.57,76.81,35485.0
2022-08-16 14:30:00,76.81,76.89,76.35,76.55,36889.0,76.81,76.89,76.35,76.55,36889.0
2022-08-16 15:00:00,76.52,76.55,76.38,76.41,18684.0,76.52,76.55,76.38,76.41,18684.0
2022-08-16 15:30:00,76.41,76.65,76.35,76.45,166177.0,76.41,76.65,76.35,76.45,166177.0
2022-08-17 09:30:00,76.0,76.31,75.75,75.76,39393.0,76.0,76.31,75.75,75.76,39393.0
2022-08-17 10:00:00,75.77,75.83,75.52,75.53,6802.0,75.77,75.83,75.52,75.53,6802.0
2022-08-17 10:30:00,75.49,75.61,75.35,75.39,20511.0,75.49,75.61,75.35,75.39,20511.0
2022-08-17 11:00:00,75.38,75.73,75.31,75.66,26793.0,75.38,75.73,75.31,75.66,26793.0
2022-08-17 11:30:00,75.68,75.71,75.36,75.51,51485.0,75.68,75.71,75.36,75.51,51485.0
2022-08-17 12:00:00,75.5,75.52,75.36,75.46,12304.0,75.5,75.52,75.36,75.46,12304.0
2022-08-17 12:30:00,75.48,75.51,75.39,75.49,9690.0,75.48,75.51,75.39,75.49,9690.0
2022-08-17 13:00:00,75.47,75.6,75.42,75.6,16836.0,75.47,75.6,75.42,75.6,16836.0
2022-08-17 13:30:00,75.58,75.58,75.32,75.33,13873.0,75.58,75.58,75.32,75.33,13873.0
2022-08-17 14:00:00,75.35,75.65,75.22,75.5,19679.0,75.35,75.65,75.22,75.5,19679.0
2022-08-17 14:30:00,75.51,75.61,75.21,75.22,17027.0,75.51,75.61,75.21,75.22,17027.0
2022-08-17 15:00:00,75.22,75.27,74.91,74.97,18359.0,75.22,75.27,74.91,74.97,18359.0
2022-08-17 15:30:00,74.95,75.07,74.83,74.9,79835.0,74.95,75.07,74.83,74.9,79835.0
2022-08-18 09:30:00,75.84,76.21,75.21,75.65,80007.0,75.84,76.21,75.21,75.65,80007.0
2022-08-18 10:00:00,75.65,75.85,75.57,75.66,48980.0,75.65,75.85,75.57,75.66,48980.0
2022-08-18 10:30:00,75.67,76.14,75.62,76.11,33122.0,75.67,76.14,75.62,76.11,33122.0
2022-08-18 11:00:00,76.07,76.1,75.79,75.94,29940.0,76.07,76.1,75.79,75.94,29940.0
2022-08-18 11:30:00,75.96,76.28,75.93,76.24,30551.0,75.96,76.28,75.93,76.24,30551.0
2022-08-18 12:00:00,76.2,76.32,76.12,76.13,36524.0,76.2,76.32,76.12,76.13,36524.0
2022-08-18 12:30:00,76.13,76.13,75.92,75.92,25157.0,76.13,76.13,75.92,75.92,25157.0
2022-08-18 13:00:00,75.92,75.97,75.6,75.74,16489.0,75.92,75.97,75.6,75.74,16489.0
2022-08-18 13:30:00,75.74,75.79,75.64,75.7,14484.0,75.74,75.79,75.64,75.7,14484.0
2022-08-18 14:00:00,75.73,76.03,75.73,75.95,29814.0,75.73,76.03,75.73,75.95,29814.0
2022-08-18 14:30:00,75.97,75.97,75.89,75.94,15303.0,75.97,75.97,75.89,75.94,15303.0
2022-08-18 15:00:00,75.95,76.12,75.94,76.08,29270.0,75.95,76.12,75.94,76.08,29270.0
2022-08-18 15:30:00,76.07,76.18,75.94,76.05,76227.0,76.07,76.18,75.94,76.05,76227.0
2022-08-19 09:30:00,75.7,76.59,75.38,75.67,105260.0,75.7,76.59,75.38,75.67,105260.0
2022-08-19 10:00:00,75.63,75.83,75.4,75.51,85111.0,75.63,75.83,75.4,75.51,85111.0
2022-08-19 10:30:00,75.53,75.8,75.46,75.7,32228.0,75.53,75.8,75.46,75.7,32228.0
2022-08-19 11:00:00,75.69,75.72,75.51,75.59,28420.0,75.69,75.72,75.51,75.59,28420.0
2022-08-19 11:30:00,75.59,75.83,75.54,75.8,55148.0,75.59,75.83,75.54,75.8,55148.0
2022-08-19 12:00:00,75.8,75.87,75.63,75.87,17998.0,75.8,75.87,75.63,75.87,17998.0
2022-08-19 12:30:00,75.89,76.09,75.84,75.97,35022.0,75.89,76.09,75.84,75.97,35022.0
2022-08-19 13:00:00,75.93,76.08,75.91,76.01,8980.0,75.93,76.08,75.91,76.01,8980.0
2022-08-19 13:30:00,75.94,76.09,75.9,76.03,16532.0,75.94,76.09,75.9,76.03,16532.0
2022-08-19 14:00:00,76.0,76.1,75.95,76.02,37514.0,76.0,76.1,75.95,76.02,37514.0
2022-08-19 14:30:00,76.0,76.36,75.96,76.25,46204.0,76.0,76.36,75.96,76.25,46204.0
2022-08-19 15:00:00,76.25,76.44,76.19,76.36,53820.0,76.25,76.44,76.19,76.36,53820.0
2022-08-19 15:30:00,76.37,76.52,76.24,76.42,136579.0,76.37,76.52,76.24,76.42,136579.0
2022-08-22 09:30:00,75.89,76.02,75.32,75.74,48122.0,75.89,76.02,75.32,75.74,48122.0
2022-08-22 10:00:00,75.69,75.69,75.28,75.4,74467.0,75.69,75.69,75.28,75.4,74467.0
2022-08-22 10:30:00,75.4,75.71,75.39,75.63,19996.0,75.4,75.71,75.39,75.63,19996.0
2022-08-22 11:00:00,75.63,75.9,75.6,75.8,17844.0,75.63,75.9,75.6,75.8,17844.0
2022-08-22 11:30:00,75.8,75.9,75.72,75.89,30394.0,75.8,75.9,75.72,75.89,30394.0
2022-08-22 12:00:00,75.89,75.89,75.6,75.69,27605.0,75.89,75.89,75.6,75.69,27605.0
2022-08-22 12:30:00,75.69,75.72,75.38,75.53,21048.0,75.69,75.72,75.38,75.53,21048.0
2022-08-22 13:00:00,75.56,75.63,75.39,75.5,57055.0,75.56,75.63,75.39,75.5,57055.0
2022-08-22 13:30:00,75.5,75.59,75.37,75.53,39577.0,75.5,75.59,75.37,75.53,39577.0
2022-08-22 14:00:00,75.52,75.63,75.48,75.55,26379.0,75.52,75.63,75.48,75.55,26379.0
2022-08-22 14:30:00,75.56,75.67,75.53,75.56,36998.0,75.56,75.67,75.53,75.56,36998.0
2022-08-22 15:00:00,75.53,75.84,75.53,75.72,30139.0,75.53,75.84,75.53,75.72,30139.0
2022-08-22 15:30:00,75.72,75.85,75.62,75.83,122953.0,75.72,75.85,75.62,75.83,122953.0
2022-08-23 09:30:00,75.62,75.78,75.22,75.41,138068.0,75.62,75.78,75.22,75.41,138068.0
2022-08-23 10:00:00,75.4,75.5,75.01,75.01,78624.0,75.4,75.5,75.01,75.01,78624.0
2022-08-23 10:30:00,75.04,75.13,74.64,74.81,53814.0,75.04,75.13,74.64,74.81,53814.0
2022-08-23 11:00:00,74.85,74.94,74.77,74.91,31389.0,74.85,74.94,74.77,74.91,31389.0
2022-08-23 11:30:00,74.91,74.98,74.69,74.71,14606.0,74.91,74.98,74.69,74.71,14606.0
2022-08-23 12:00:00,74.71,74.77,74.41,74.44,21813.0,74.71,74.77,74.41,74.44,21813.0
2022-08-23 12:30:00,74.4,74.76,74.4,74.62,26832.0,74.4,74.76,74.4,74.62,26832.0
2022-08-23 13:00:00,74.61,74.73,74.56,74.73,11997.0,74.61,74.73,74.56,74.73,11997.0
2022-08-23 13:30:00,74.75,74.81,74.65,74.7,12720.0,74.75,74.81,74.65,74.7,12720.0
2022-08-23 14:00:00,74.67,74.96,74.63,74.96,19732.0,74.67,74.96,74.63,74.96,19732.0
2022-08-23 14:30:00,74.96,74.96,74.72,74.81,14655.0,74.96,74.96,74.72,74.81,14655.0
2022-08-23 15:00:00,74.83,74.98,74.79,74.89,19609.0,74.83,74.98,74.79,74.89,19609.0
2022-08-23 15:30:00,74.9,75.04,74.63,74.66,168193.0,74.9,75.04,74.63,74.66,168193.0
2022-08-24 09:30:00,74.73,74.73,74.03,74.03,16427.0,74.73,74.73,74.03,74.03,16427.0
2022-08-24 10:00:00,74.03,74.43,74.03,74.31,19142.0,74.03,74.43,74.03,74.31,19142.0
2022-08-24 10:30:00,74.29,74.38,73.88,73.92,30843.0,74.29,74.38,73.88,73.92,30843.0
2022-08-24 11:00:00,73.92,74.21,73.83,74.11,22628.0,73.92,74.21,73.83,74.11,22628.0
2022-08-24 11:30:00,74.13,74.23,74.08,74.1,30869.0,74.13,74.23,74.08,74.1,30869.0
2022-08-24 12:00:00,74.1,74.14,74.02,74.02,9943.0,74.1,74.14,74.02,74.02,9943.0
2022-08-24 12:30:00,74.01,74.02,73.66,73.68,10892.0,74.01,74.02,73.66,73.68,10892.0
2022-08-24 13:00:00,73.72,73.8,73.64,73.73,22523.0,73.72,73.8,73.64,73.73,22523.0
2022-08-24 13:30:00,73.75,73.78,73.64,73.7,22823.0,73.75,73.78,73.64,73.7,22823.0
2022-08-24 14:00:00,73.73,74.14,73.73,74.1,20849.0,73.73,74.14,73.73,74.1,20849.0
2022-08-24 14:30:00,74.07,74.1,73.85,73.91,10273.0,74.07,74.1,73.85,73.91,10273.0
2022-08-24 15:00:00,73.91,74.3,73.9,74.17,25260.0,73.91,74.3,73.9,74.17,25260.0
2022-08-24 15:30:00,74.2,74.35,74.11,74.17,99405.0,74.2,74.35,74.11,74.17,99405.0
2022-08-25 09:30:00,74.17,74.47,73.77,74.41,31934.0,74.17,74.47,73.77,74.41,31934.0
2022-08-25 10:00:00,74.44,74.57,74.3,74.42,19469.0,74.44,74.57,74.3,74.42,19469.0
2022-08-25 10:30:00,74.43,74.56,74.24,74.36,38452.0,74.43,74.56,74.24,74.36,38452.0
2022-08-25 11:00:00,74.38,74.5,74.14,74.28,49294.0,74.38,74.5,74.14,74.28,49294.0
2022-08-25 11:30:00,74.26,74.54,74.11,74.46,31394.0,74.26,74.54,74.11,74.46,31394.0
2022-08-25 12:00:00,74.43,74.48,74.27,74.27,10953.0,74.43,74.48,74.27,74.27,10953.0
2022-08-25 12:30:00,74.26,74.39,74.24,74.35,16937.0,74.26,74.39,74.24,74.35,16937.0
2022-08-25 13:00:00,74.36,74.37,74.26,74.3,14673.0,74.36,74.37,74.26,74.3,14673.0
2022-08-25 13:30:00,74.3,74.48,74.27,74.46,39617.0,74.3,74.48,74.27,74.46,39617.0
2022-08-25 14:00:00,74.47,74.62,74.44,74.51,17687.0,74.47,74.62,74.44,74.51,17687.0
2022-08-25 14:30:00,74.51,74.56,74.43,74.54,21476.0,74.51,74.56,74.43,74.54,21476.0
2022-08-25 15:00:00,74.54,74.72,74.49,74.67,33449.0,74.54,74.72,74.49,74.67,33449.0
2022-08-25 15:30:00,74.69,75.13,74.64,75.11,82935.0,74.69,75.13,74.64,75.11,82935.0
2022-08-26 09:30:00,75.44,75.44,74.86,75.12,27375.0,75.44,75.44,74.86,75.12,27375.0
2022-08-26 10:00:00,75.12,75.12,74.4,74.48,50124.0,75.12,75.12,74.4,74.48,50124.0
2022-08-26 10:30:00,74.41,74.43,74.14,74.22,27592.0,74.41,74.43,74.14,74.22,27592.0
2022-08-26 11:00:00,74.22,74.27,74.03,74.2,20649.0,74.22,74.27,74.03,74.2,20649.0
2022-08-26 11:30:00,74.22,74.23,73.95,73.95,22921.0,74.22,74.23,73.95,73.95,22921.0
2022-08-26 12:00:00,73.92,73.95,73.61,73.74,20420.0,73.92,73.95,73.61,73.74,20420.0
2022-08-26 12:30:00,73.71,73.83,73.61,73.81,26942.0,73.71,73.83,73.61,73.81,26942.0
2022-08-26 13:00:00,73.79,73.97,73.72,73.93,38142.0,73.79,73.97,73.72,73.93,38142.0
2022-08-26 13:30:00,73.89,73.91,73.71,73.78,11863.0,73.89,73.91,73.71,73.78,11863.0
2022-08-26 14:00:00,73.8,73.8,73.46,73.51,15189.0,73.8,73.8,73.46,73.51,15189.0
2022-08-26 14:30:00,73.49,73.74,73.46,73.68,41878.0,73.49,73.74,73.46,73.68,41878.0
2022-08-26 15:00:00,73.68,73.76,73.5,73.65,62439.0,73.68,73.76,73.5,73.65,62439.0
2022-08-26 15:30:00,73.64,73.69,73.35,73.4,233572.0,73.64,73.69,73.35,73.4,233572.0
2022-08-29 09:30:00,73.38,74.14,72.87,73.45,30558.0,73.38,74.14,72.87,73.45,30558.0
2022-08-29 10:00:00,73.43,73.7,73.35,73.65,15400.0,73.43,73.7,73.35,73.65,15400.0
2022-08-29 10:30:00,73.66,73.86,73.6,73.83,40312.0,73.66,73.86,73.6,73.83,40312.0
2022-08-29 11:00:00,73.85,74.0,73.81,73.96,31563.0,73.85,74.0,73.81,73.96,31563.0
2022-08-29 11:30:00,73.95,74.05,73.56,73.71,22988.0,73.95,74.05,73.56,73.71,22988.0
2022-08-29 12:00:00,73.73,73.99,73.73,73.88,19936.0,73.73,73.99,73.73,73.88,19936.0
2022-08-29 12:30:00,73.9,74.04,73.83,73.99,18464.0,73.9,74.04,73.83,73.99,18464.0
2022-08-29 13:00:00,73.97,74.31,73.97,74.31,50248.0,73.97,74.31,73.97,74.31,50248.0
2022-08-29 13:30:00,74.33,74.51,74.33,74.44,16700.0,74.33,74.51,74.33,74.44,16700.0
2022-08-29 14:00:00,74.45,74.49,74.06,74.25,52293.0,74.45,74.49,74.06,74.25,52293.0
2022-08-29 14:30:00,74.26,74.5,74.25,74.48,31913.0,74.26,74.5,74.25,74.48,31913.0
2022-08-29 15:00:00,74.48,74.53,74.23,74.26,59710.0,74.48,74.53,74.23,74.26,59710.0
2022-08-29 15:30:00,74.24,74.37,74.1,74.12,56123.0,74.24,74.37,74.1,74.12,56123.0
2022-08-30 09:30:00,74.1,74.1,73.4,73.81,32804.0,74.1,74.1,73.4,73.81,32804.0
2022-08-30 10:00:00,73.79,73.87,73.54,73.73,20478.0,73.79,73.87,73.54,73.73,20478.0
2022-08-30 10:30:00,73.7,73.75,73.14,73.37,20663.0,73.7,73.75,73.14,73.37,20663.0
2022-08-30 11:00:00,73.36,73.55,73.3,73.43,20283.0,73.36,73.55,73.3,73.43,20283.0
2022-08-30 11:30:00,73.45,73.53,73.36,73.51,22693.0,73.45,73.53,73.36,73.51,22693.0
2022-08-30 12:00:00,73.48,73.64,73.45,73.45,17595.0,73.48,73.64,73.45,73.45,17595.0
2022-08-30 12:30:00,73.41,73.49,73.32,73.4,19685.0,73.41,73.49,73.32,73.4,19685.0
2022-08-30 13:00:00,73.41,73.46,73.24,73.33,21054.0,73.41,73.46,73.24,73.33,21054.0
2022-08-30 13:30:00,73.38,73.69,73.35,73.66,38819.0,73.38,73.69,73.35,73.66,38819.0
2022-08-30 14:00:00,73.66,73.7,73.4,73.41,22983.0,73.66,73.7,73.4,73.41,22983.0
2022-08-30 14:30:00,73.44,73.55,73.4,73.5,39402.0,73.44,73.55,73.4,73.5,39402.0
2022-08-30 15:00:00,73.5,73.77,73.49,73.59,26140.0,73.5,73.77,73.49,73.59,26140.0
2022-08-30 15:30:00,73.59,73.59,73.23,73.44,167258.0,73.59,73.59,73.23,73.44,167258.0
2022-08-31 09:30:00,73.71,73.89,73.23,73.66,22090.0,73.71,73.89,73.23,73.66,22090.0
2022-08-31 10:00:00,73.52,73.68,73.35,73.54,20808.0,73.52,73.68,73.35,73.54,20808.0
2022-08-31 10:30:00,73.6,73.93,73.53,73.83,21350.0,73.6,73.93,73.53,73.83,21350.0
2022-08-31 11:00:00,73.81,73.84,73.67,73.68,14319.0,73.81,73.84,73.67,73.68,14319.0
2022-08-31 11:30:00,73.64,73.84,73.56,73.83,10344.0,73.64,73.84,73.56,73.83,10344.0
2022-08-31 12:00:00,73.85,73.86,73.54,73.67,18581.0,73.85,73.86,73.54,73.67,18581.0
2022-08-31 12:30:00,73.66,73.73,73.52,73.57,9461.0,73.66,73.73,73.52,73.57,9461.0
2022-08-31 13:00:00,73.6,73.65,73.22,73.28,8298.0,73.6,73.65,73.22,73.28,8298.0
2022-08-31 13:30:00,73.25,73.29,73.04,73.1,9391.0,73.25,73.29,73.04,73.1,9391.0
2022-08-31 14:00:00,73.11,73.28,73.05,73.23,13885.0,73.11,73.28,73.05,73.23,13885.0
2022-08-31 14:30:00,73.23,73.4,73.19,73.37,20610.0,73.23,73.4,73.19,73.37,20610.0
2022-08-31 15:00:00,73.37,73.58,73.33,73.44,33592.0,73.37,73.58,73.33,73.44,33592.0
2022-08-31 15:30:00,73.43,73.69,73.35,73.42,180134.0,73.43,73.69,73.35,73.42,180134.0
2022-09-01 09:30:00,72.78,72.92,71.7,71.94,62681.0,72.78,72.92,71.7,71.94,62681.0
2022-09-01 10:00:00,71.95,72.34,71.75,72.32,16864.0,71.95,72.34,71.75,72.32,16864.0
2022-09-01 10:30:00,72.38,72.38,71.84,72.06,15653.0,72.38,72.38,71.84,72.06,15653.0
2022-09-01 11:00:00,72.05,72.42,72.05,72.33,19844.0,72.05,72.42,72.05,72.33,19844.0
2022-09-01 11:30:00,72.36,72.54,72.33,72.47,43550.0,72.36,72.54,72.33,72.47,43550.0
2022-09-01 12:00:00,72.5,72.66,72.38,72.6,11894.0,72.5,72.66,72.38,72.6,11894.0
2022-09-01 12:30:00,72.56,72.63,72.01,72.15,12175.0,72.56,72.63,72.01,72.15,12175.0
2022-09-01 13:00:00,72.13,72.49,72.08,72.49,18070.0,72.13,72.49,72.08,72.49,18070.0
2022-09-01 13:30:00,72.49,72.5,72.24,72.29,12761.0,72.49,72.5,72.24,72.29,12761.0
2022-09-01 14:00:00,72.26,72.44,72.14,72.37,15350.0,72.26,72.44,72.14,72.37,15350.0
2022-09-01 14:30:00,72.4,72.44,72.22,72.33,11697.0,72.4,72.44,72.22,72.33,11697.0
2022-09-01 15:00:00,72.35,72.59,72.32,72.32,29168.0,72.35,72.59,72.32,72.32,29168.0
2022-09-01 15:30:00,72.31,72.73,72.29,72.68,67093.0,72.31,72.73,72.29,72.68,67093.0
2022-09-02 09:30:00,72.94,73.05,71.83,71.93,20088.0,72.94,73.05,71.83,71.93,20088.0
2022-09-02 10:00:00,71.89,72.47,71.82,72.33,14329.0,71.89,72.47,71.82,72.33,14329.0
2022-09-02 10:30:00,72.42,72.62,72.35,72.38,24372.0,72.42,72.62,72.35,72.38,24372.0
2022-09-02 11:00:00,72.43,72.58,72.38,72.49,20939.0,72.43,72.58,72.38,72.49,20939.0
2022-09-02 11:30:00,72.47,72.57,72.3,72.55,13725.0,72.47,72.57,72.3,72.55,13725.0
2022-09-02 12:00:00,72.57,72.6,72.33,72.35,14404.0,72.57,72.6,72.33,72.35,14404.0
2022-09-02 12:30:00,72.27,72.32,71.89,71.92,12361.0,72.27,72.32,71.89,71.92,12361.0
2022-09-02 13:00:00,71.88,71.88,71.32,71.32,13880.0,71.88,71.88,71.32,71.32,13880.0
2022-09-02 13:30:00,71.33,71.56,71.13,71.16,74752.0,71.33,71.56,71.13,71.16,74752.0
2022-09-02 14:00:00,71.13,71.4,71.11,71.38,18500.0,71.13,71.4,71.11,71.38,18500.0
2022-09-02 14:30:00,71.36,71.6,71.33,71.47,17231.0,71.36,71.6,71.33,71.47,17231.0
2022-09-02 15:00:00,71.47,71.73,71.34,71.45,22132.0,71.47,71.73,71.34,71.45,22132.0
2022-09-02 15:30:00,71.43,71.48,71.07,71.26,86430.0,71.43,71.48,71.07,71.26,86430.0
2022-09-06 09:30:00,71.25,71.69,71.25,71.66,22334.0,71.25,71.69,71.25,71.66,22334.0
2022-09-06 10:00:00,71.63,71.69,70.81,70.9,24456.0,71.63,71.69,70.81,70.9,24456.0
2022-09-06 10:30:00,70.92,71.56,70.89,71.56,17043.0,70.92,71.56,70.89,71.56,17043.0
2022-09-06 11:00:00,71.47,71.59,71.23,71.28,9229.0,71.47,71.59,71.23,71.28,9229.0
2022-09-06 11:30:00,71.23,71.59,71.22,71.46,15197.0,71.23,71.59,71.22,71.46,15197.0
2022-09-06 12:00:00,71.44,71.57,70.95,71.06,15087.0,71.44,71.57,70.95,71.06,15087.0
2022-09-06 12:30:00,71.02,71.3,70.99,71.23,9940.0,71.02,71.3,70.99,71.23,9940.0
2022-09-06 13:00:00,71.2,71.22,70.76,70.76,5588.0,71.2,71.22,70.76,70.76,5588.0
2022-09-06 13:30:00,70.77,70.95,70.73,70.95,10538.0,70.77,70.95,70.73,70.95,10538.0
2022-09-06 14:00:00,70.94,71.33,70.93,71.26,18250.0,70.94,71.33,70.93,71.26,18250.0
2022-09-06 14:30:00,71.26,71.26,71.09,71.14,22151.0,71.26,71.26,71.09,71.14,22151.0
2022-09-06 15:00:00,71.2,71.23,70.97,71.06,14877.0,71.2,71.23,70.97,71.06,14877.0
2022-09-06 15:30:00,71.01,71.15,70.8,70.99,68748.0,71.01,71.15,70.8,70.99,68748.0
2022-09-07 09:30:00,70.61,71.22,70.61,70.86,14264.0,70.61,71.22,70.61,70.86,14264.0
2022-09-07 10:00:00,70.78,71.09,70.72,71.09,34256.0,70.78,71.09,70.72,71.09,34256.0
2022-09-07 10:30:00,71.09,71.44,70.99,71.19,82456.0,71.09,71.44,70.99,71.19,82456.0
2022-09-07 11:00:00,71.2,71.75,71.2,71.65,17526.0,71.2,71.75,71.2,71.65,17526.0
2022-09-07 11:30:00,71.68,71.77,71.62,71.69,10483.0,71.68,71.77,71.62,71.69,10483.0
2022-09-07 12:00:00,71.75,71.91,71.69,71.83,7813.0,71.75,71.91,71.69,71.83,7813.0
2022-09-07 12:30:00,71.84,72.07,71.79,71.94,11127.0,71.84,72.07,71.79,71.94,11127.0
2022-09-07 13:00:00,71.97,72.3,71.96,72.21,13789.0,71.97,72.3,71.96,72.21,13789.0
2022-09-07 13:30:00,72.2,72.45,72.17,72.38,25875.0,72.2,72.45,72.17,72.38,25875.0
2022-09-07 14:00:00,72.39,72.68,72.34,72.5,20711.0,72.39,72.68,72.34,72.5,20711.0
2022-09-07 14:30:00,72.48,72.59,72.43,72.52,24985.0,72.48,72.59,72.43,72.52,24985.0
2022-09-07 15:00:00,72.53,72.61,72.41,72.5,32166.0,72.53,72.61,72.41,72.5,32166.0
2022-09-07 15:30:00,72.48,72.54,72.19,72.29,92739.0,72.48,72.54,72.19,72.29,92739.0
2022-09-08 09:30:00,71.9,72.77,71.9,72.77,22224.0,71.9,72.77,71.9,72.77,22224.0
2022-09-08 10:00:00,72.7,72.93,72.39,72.93,14315.0,72.7,72.93,72.39,72.93,14315.0
2022-09-08 10:30:00,72.91,73.18,72.87,73.13,13410.0,72.91,73.18,72.87,73.13,13410.0
2022-09-08 11:00:00,73.2,73.31,73.2,73.25,10725.0,73.2,73.31,73.2,73.25,10725.0
2022-09-08 11:30:00,73.26,73.39,73.22,73.39,14006.0,73.26,73.39,73.22,73.39,14006.0
2022-09-08 12:00:00,73.4,73.42,72.85,72.94,15928.0,73.4,73.42,72.85,72.94,15928.0
2022-09-08 12:30:00,72.93,73.32,72.92,73.17,11462.0,72.93,73.32,72.92,73.17,11462.0
2022-09-08 13:00:00,73.15,73.35,73.08,73.28,8462.0,73.15,73.35,73.08,73.28,8462.0
2022-09-08 13:30:00,73.27,73.37,72.97,73.1,12032.0,73.27,73.37,72.97,73.1,12032.0
2022-09-08 14:00:00,73.13,73.31,73.06,73.26,11259.0,73.13,73.31,73.06,73.26,11259.0
2022-09-08 14:30:00,73.27,73.37,73.02,73.06,11108.0,73.27,73.37,73.02,73.06,11108.0
2022-09-08 15:00:00,73.1,73.13,72.94,73.07,12173.0,73.1,73.13,72.94,73.07,12173.0
2022-09-08 15:30:00,73.05,73.36,72.91,73.34,63575.0,73.05,73.36,72.91,73.34,63575.0
2022-09-09 09:30:00,73.88,73.88,73.28,73.5,16385.0,73.88,73.88,73.28,73.5,16385.0
2022-09-09 10:00:00,73.49,73.94,73.49,73.81,11968.0,73.49,73.94,73.49,73.81,11968.0
2022-09-09 10:30:00,73.79,74.0,73.77,73.88,12435.0,73.79,74.0,73.77,73.88,12435.0
2022-09-09 11:00:00,73.88,73.93,73.61,73.78,11127.0,73.88,73.93,73.61,73.78,11127.0
2022-09-09 11:30:00,73.78,73.88,73.68,73.87,11557.0,73.78,73.88,73.68,73.87,11557.0
2022-09-09 12:00:00,73.85,73.85,73.7,73.8,10834.0,73.85,73.85,73.7,73.8,10834.0
2022-09-09 12:30:00,73.81,73.91,73.77,73.87,7243.0,73.81,73.91,73.77,73.87,7243.0
2022-09-09 13:00:00,73.85,74.09,73.8,74.09,10642.0,73.85,74.09,73.8,74.09,10642.0
2022-09-09 13:30:00,74.15,74.18,74.05,74.12,9609.0,74.15,74.18,74.05,74.12,9609.0
2022-09-09 14:00:00,74.12,74.31,74.04,74.28,9692.0,74.12,74.31,74.04,74.28,9692.0
2022-09-09 14:30:00,74.27,74.34,74.22,74.32,11034.0,74.27,74.34,74.22,74.32,11034.0
2022-09-09 15:00:00,74.32,74.48,74.32,74.35,25448.0,74.32,74.48,74.32,74.35,25448.0
2022-09-09 15:30:00,74.34,74.46,74.22,74.29,83449.0,74.34,74.46,74.22,74.29,83449.0
2022-09-12 09:30:00,74.78,75.23,74.17,75.23,19152.0,74.78,75.23,74.17,75.23,19152.0
2022-09-12 10:00:00,75.17,75.35,74.98,75.34,11339.0,75.17,75.35,74.98,75.34,11339.0
2022-09-12 10:30:00,75.36,75.51,75.26,75.28,12115.0,75.36,75.51,75.26,75.28,12115.0
2022-09-12 11:00:00,75.23,75.46,75.21,75.42,10613.0,75.23,75.46,75.21,75.42,10613.0
2022-09-12 11:30:00,75.43,75.47,75.04,75.11,6810.0,75.43,75.47,75.04,75.11,6810.0
2022-09-12 12:00:00,75.09,75.09,74.77,74.83,19267.0,75.09,75.09,74.77,74.83,19267.0
2022-09-12 12:30:00,74.83,75.01,74.83,75.0,6671.0,74.83,75.01,74.83,75.0,6671.0
2022-09-12 13:00:00,75.0,75.03,74.89,75.0,10380.0,75.0,75.03,74.89,75.0,10380.0
2022-09-12 13:30:00,74.99,75.05,74.94,75.0,8922.0,74.99,75.05,74.94,75.0,8922.0
2022-09-12 14:00:00,74.98,74.98,74.78,74.82,10666.0,74.98,74.98,74.78,74.82,10666.0
2022-09-12 14:30:00,74.81,74.88,74.71,74.83,10540.0,74.81,74.88,74.71,74.83,10540.0
2022-09-12 15:00:00,74.84,74.89,74.7,74.73,13695.0,74.84,74.89,74.7,74.73,13695.0
2022-09-12 15:30:00,74.72,74.86,74.63,74.85,99416.0,74.72,74.86,74.63,74.85,99416.0
2022-09-13 09:30:00,73.72,73.77,73.06,73.34,16180.0,73.72,73.77,73.06,73.34,16180.0
2022-09-13 10:00:00,73.25,73.58,73.0,73.58,25653.0,73.25,73.58,73.0,73.58,25653.0
2022-09-13 10:30:00,73.55,73.6,73.35,73.45,16305.0,73.55,73.6,73.35,73.45,16305.0
2022-09-13 11:00:00,73.43,73.46,73.12,73.12,20320.0,73.43,73.46,73.12,73.12,20320.0
2022-09-13 11:30:00,73.08,73.16,72.98,73.11,11676.0,73.08,73.16,72.98,73.11,11676.0
2022-09-13 12:00:00,73.16,73.37,73.15,73.2,5735.0,73.16,73.37,73.15,73.2,5735.0
2022-09-13 12:30:00,73.16,73.25,73.04,73.1,6255.0,73.16,73.25,73.04,73.1,6255.0
2022-09-13 13:00:00,73.06,73.44,73.06,73.42,8596.0,73.06,73.44,73.06,73.42,8596.0
2022-09-13 13:30:00,73.46,73.46,73.32,73.37,11831.0,73.46,73.46,73.32,73.37,11831.0
2022-09-13 14:00:00,73.33,73.33,73.18,73.18,6571.0,73.33,73.33,73.18,73.18,6571.0
2022-09-13 14:30:00,73.13,73.13,72.82,72.82,6384.0,73.13,73.13,72.82,72.82,6384.0
2022-09-13 15:00:00,72.85,72.85,72.62,72.62,7304.0,72.85,72.85,72.62,72.62,7304.0
2022-09-13 15:30:00,72.57,72.67,72.35,72.58,73342.0,72.57,72.67,72.35,72.58,73342.0
2022-09-14 09:30:00,72.66,72.85,72.27,72.62,32937.0,72.66,72.85,72.27,72.62,32937.0
2022-09-14 10:00:00,72.63,72.76,72.31,72.31,43408.0,72.63,72.76,72.31,72.31,43408.0
2022-09-14 10:30:00,72.32,72.72,72.3,72.67,21207.0,72.32,72.72,72.3,72.67,21207.0
2022-09-14 11:00:00,72.71,72.76,72.42,72.46,13679.0,72.71,72.76,72.42,72.46,13679.0
2022-09-14 11:30:00,72.41,72.45,72.26,72.34,8008.0,72.41,72.45,72.26,72.34,8008.0
2022-09-14 12:00:00,72.32,72.37,72.1,72.24,27213.0,72.32,72.37,72.1,72.24,27213.0
2022-09-14 12:30:00,72.28,72.4,72.2,72.2,6635.0,72.28,72.4,72.2,72.2,6635.0
2022-09-14 13:00:00,72.19,72.26,72.14,72.19,9721.0,72.19,72.26,72.14,72.19,9721.0
2022-09-14 13:30:00,72.2,72.24,71.88,71.94,11364.0,72.2,72.24,71.88,71.94,11364.0
2022-09-14 14:00:00,71.89,71.91,71.76,71.79,8868.0,71.89,71.91,71.76,71.79,8868.0
2022-09-14 14:30:00,71.82,71.91,71.58,71.62,13971.0,71.82,71.91,71.58,71.62,13971.0
2022-09-14 15:00:00,71.67,71.7,71.46,71.67,17893.0,71.67,71.7,71.46,71.67,17893.0
2022-09-14 15:30:00,71.69,72.12,71.54,72.06,79427.0,71.69,72.12,71.54,72.06,79427.0
2022-09-15 09:30:00,72.3,72.45,71.82,72.45,21127.0,72.3,72.45,71.82,72.45,21127.0
2022-09-15 10:00:00,72.46,72.59,72.35,72.42,13394.0,72.46,72.59,72.35,72.42,13394.0
2022-09-15 10:30:00,72.38,72.48,72.2,72.33,10981.0,72.38,72.48,72.2,72.33,10981.0
2022-09-15 11:00:00,72.26,72.38,72.14,72.32,7002.0,72.26,72.38,72.14,72.32,7002.0
2022-09-15 11:30:00,72.33,72.34,72.09,72.15,9988.0,72.33,72.34,72.09,72.15,9988.0
2022-09-15 12:00:00,72.17,72.26,72.13,72.17,6757.0,72.17,72.26,72.13,72.17,6757.0
2022-09-15 12:30:00,72.17,72.39,72.17,72.3,8446.0,72.17,72.39,72.17,72.3,8446.0
2022-09-15 13:00:00,72.33,72.54,72.33,72.49,8772.0,72.33,72.54,72.33,72.49,8772.0
2022-09-15 13:30:00,72.49,72.54,72.34,72.37,14817.0,72.49,72.54,72.34,72.37,14817.0
2022-09-15 14:00:00,72.37,72.37,71.62,71.85,112101.0,72.37,72.37,71.62,71.85,112101.0
2022-09-15 14:30:00,71.91,71.94,71.74,71.82,17979.0,71.91,71.94,71.74,71.82,17979.0
2022-09-15 15:00:00,71.85,71.88,71.67,71.69,32566.0,71.85,71.88,71.67,71.69,32566.0
2022-09-15 15:30:00,71.67,72.06,71.62,71.93,44435.0,71.67,72.06,71.62,71.93,44435.0
2022-09-16 09:30:00,71.99,71.99,71.26,71.57,138401.0,71.99,71.99,71.26,71.57,138401.0
2022-09-16 10:00:00,71.67,71.7,71.04,71.39,42727.0,71.67,71.7,71.04,71.39,42727.0
2022-09-16 10:30:00,71.45,71.92,71.42,71.47,13188.0,71.45,71.92,71.42,71.47,13188.0
2022-09-16 11:00:00,71.42,71.74,71.4,71.54,11638.0,71.42,71.74,71.4,71.54,11638.0
2022-09-16 11:30:00,71.53,71.56,71.36,71.5,11428.0,71.53,71.56,71.36,71.5,11428.0
2022-09-16 12:00:00,71.5,71.53,71.31,71.39,16523.0,71.5,71.53,71.31,71.39,16523.0
2022-09-16 12:30:00,71.34,71.34,71.11,71.32,11095.0,71.34,71.34,71.11,71.32,11095.0
2022-09-16 13:00:00,71.31,71.37,71.2,71.28,9902.0,71.31,71.37,71.2,71.28,9902.0
2022-09-16 13:30:00,71.3,71.41,71.1,71.2,6429.0,71.3,71.41,71.1,71.2,6429.0
2022-09-16 14:00:00,71.21,71.36,71.15,71.34,7135.0,71.21,71.36,71.15,71.34,7135.0
2022-09-16 14:30:00,71.27,71.45,71.26,71.42,10515.0,71.27,71.45,71.26,71.42,10515.0
2022-09-16 15:00:00,71.42,71.59,71.29,71.43,18210.0,71.42,71.59,71.29,71.43,18210.0
2022-09-16 15:30:00,71.4,71.8,71.34,71.71,85666.0,71.4,71.8,71.34,71.71,85666.0
2022-09-19 09:30:00,71.46,71.9,71.09,71.59,30525.0,71.46,71.9,71.09,71.59,30525.0
2022-09-19 10:00:00,71.6,71.6,71.22,71.39,18288.0,71.6,71.6,71.22,71.39,18288.0
2022-09-19 10:30:00,71.44,71.5,71.27,71.31,27722.0,71.44,71.5,71.27,71.31,27722.0
2022-09-19 11:00:00,71.31,71.5,71.15,71.15,13931.0,71.31,71.5,71.15,71.15,13931.0
2022-09-19 11:30:00,71.14,71.31,71.01,71.2,33957.0,71.14,71.31,71.01,71.2,33957.0
2022-09-19 12:00:00,71.22,71.37,71.13,71.23,44977.0,71.22,71.37,71.13,71.23,44977.0
2022-09-19 12:30:00,71.2,71.58,71.2,71.56,11947.0,71.2,71.58,71.2,71.56,11947.0
2022-09-19 13:00:00,71.59,71.62,71.41,71.41,17146.0,71.59,71.62,71.41,71.41,17146.0
2022-09-19 13:30:00,71.43,71.75,71.39,71.54,28004.0,71.43,71.75,71.39,71.54,28004.0
2022-09-19 14:00:00,71.55,71.58,71.39,71.42,13087.0,71.55,71.58,71.39,71.42,13087.0
2022-09-19 14:30:00,71.42,71.48,71.37,71.43,16154.0,71.42,71.48,71.37,71.43,16154.0
2022-09-19 15:00:00,71.42,71.89,71.41,71.84,16910.0,71.42,71.89,71.41,71.84,16910.0
2022-09-19 15:30:00,71.85,72.1,71.83,72.06,84799.0,71.85,72.1,71.83,72.06,84799.0
2022-09-20 09:30:00,71.56,71.59,69.65,70.09,147825.0,71.56,71.59,69.65,70.09,147825.0
2022-09-20 10:00:00,70.08,70.35,69.95,70.03,60234.0,70.08,70.35,69.95,70.03,60234.0
2022-09-20 10:30:00,69.93,69.93,69.27,69.67,35859.0,69.93,69.93,69.27,69.67,35859.0
2022-09-20 11:00:00,69.64,70.06,69.63,70.02,25310.0,69.64,70.06,69.63,70.02,25310.0
2022-09-20 11:30:00,70.08,70.14,69.93,70.05,16272.0,70.08,70.14,69.93,70.05,16272.0
2022-09-20 12:00:00,70.03,70.24,70.03,70.06,12227.0,70.03,70.24,70.03,70.06,12227.0
2022-09-20 12:30:00,70.04,70.12,69.91,70.04,17606.0,70.04,70.12,69.91,70.04,17606.0
2022-09-20 13:00:00,70.0,70.16,69.91,70.01,22758.0,70.0,70.16,69.91,70.01,22758.0
2022-09-20 13:30:00,69.98,70.18,69.98,70.01,38860.0,69.98,70.18,69.98,70.01,38860.0
2022-09-20 14:00:00,70.0,70.13,69.88,70.04,42954.0,70.0,70.13,69.88,70.04,42954.0
2022-09-20 14:30:00,70.0,70.35,69.96,70.29,81670.0,70.0,70.35,69.96,70.29,81670.0
2022-09-20 15:00:00,70.27,70.36,70.08,70.35,24124.0,70.27,70.36,70.08,70.35,24124.0
2022-09-20 15:30:00,70.38,70.56,70.11,70.17,181706.0,70.38,70.56,70.11,70.17,181706.0
2022-09-21 09:30:00,70.49,70.93,70.27,70.86,22247.0,70.49,70.93,70.27,70.86,22247.0
2022-09-21 10:00:00,70.89,71.11,70.85,71.07,15111.0,70.89,71.11,70.85,71.07,15111.0
2022-09-21 10:30:00,71.01,71.1,70.68,70.87,20735.0,71.01,71.1,70.68,70.87,20735.0
2022-09-21 11:00:00,70.88,70.95,70.73,70.73,9059.0,70.88,70.95,70.73,70.73,9059.0
2022-09-21 11:30:00,70.71,70.81,70.65,70.65,9405.0,70.71,70.81,70.65,70.65,9405.0
2022-09-21 12:00:00,70.64,70.83,70.61,70.64,8180.0,70.64,70.83,70.61,70.64,8180.0
2022-09-21 12:30:00,70.65,70.76,70.59,70.67,8513.0,70.65,70.76,70.59,70.67,8513.0
2022-09-21 13:00:00,70.66,70.71,70.42,70.49,11898.0,70.66,70.71,70.42,70.49,11898.0
2022-09-21 13:30:00,70.5,70.64,70.48,70.61,23180.0,70.5,70.64,70.48,70.61,23180.0
2022-09-21 14:00:00,70.6,70.6,69.36,69.64,78441.0,70.6,70.6,69.36,69.64,78441.0
2022-09-21 14:30:00,69.61,70.77,69.49,70.57,71492.0,69.61,70.77,69.49,70.57,71492.0
2022-09-21 15:00:00,70.58,70.63,69.55,69.6,27727.0,70.58,70.63,69.55,69.6,27727.0
2022-09-21 15:30:00,69.58,69.61,69.03,69.05,110431.0,69.58,69.61,69.03,69.05,110431.0
2022-09-22 09:30:00,69.18,69.18,68.45,68.52,27563.0,69.18,69.18,68.45,68.52,27563.0
2022-09-22 10:00:00,68.5,68.52,68.07,68.34,61370.0,68.5,68.52,68.07,68.34,61370.0
2022-09-22 10:30:00,68.32,68.36,68.04,68.07,30056.0,68.32,68.36,68.04,68.07,30056.0
2022-09-22 11:00:00,68.09,68.19,68.0,68.15,35246.0,68.09,68.19,68.0,68.15,35246.0
2022-09-22 11:30:00,68.16,68.31,68.02,68.05,21871.0,68.16,68.31,68.02,68.05,21871.0
2022-09-22 12:00:00,68.06,68.24,68.01,68.1,21178.0,68.06,68.24,68.01,68.1,21178.0
2022-09-22 12:30:00,68.08,68.27,68.06,68.13,20461.0,68.08,68.27,68.06,68.13,20461.0
2022-09-22 13:00:00,68.15,68.21,68.03,68.2,21730.0,68.15,68.21,68.03,68.2,21730.0
2022-09-22 13:30:00,68.2,68.71,68.2,68.62,84010.0,68.2,68.71,68.2,68.62,84010.0
2022-09-22 14:00:00,68.6,68.73,68.48,68.68,35297.0,68.6,68.73,68.48,68.68,35297.0
2022-09-22 14:30:00,68.67,68.67,68.31,68.36,30649.0,68.67,68.67,68.31,68.36,30649.0
2022-09-22 15:00:00,68.38,68.61,68.26,68.37,30410.0,68.38,68.61,68.26,68.37,30410.0
2022-09-22 15:30:00,68.37,68.42,68.0,68.0,107441.0,68.37,68.42,68.0,68.0,107441.0
2022-09-23 09:30:00,67.93,68.0,67.06,67.15,41626.0,67.93,68.0,67.06,67.15,41626.0
2022-09-23 10:00:00,67.09,67.13,66.69,66.84,71441.0,67.09,67.13,66.69,66.84,71441.0
2022-09-23 10:30:00,66.84,67.01,66.68,66.7,53784.0,66.84,67.01,66.68,66.7,53784.0
2022-09-23 11:00:00,66.7,66.94,66.63,66.89,46988.0,66.7,66.94,66.63,66.89,46988.0
2022-09-23 11:30:00,66.9,66.96,66.79,66.91,39364.0,66.9,66.96,66.79,66.91,39364.0
2022-09-23 12:00:00,66.94,66.99,66.66,66.75,70992.0,66.94,66.99,66.66,66.75,70992.0
2022-09-23 12:30:00,66.74,66.89,66.51,66.85,35079.0,66.74,66.89,66.51,66.85,35079.0
2022-09-23 13:00:00,66.86,67.04,66.75,66.76,20409.0,66.86,67.04,66.75,66.76,20409.0
2022-09-23 13:30:00,66.81,66.86,66.64,66.81,42198.0,66.81,66.86,66.64,66.81,42198.0
2022-09-23 14:00:00,66.78,66.83,66.5,66.71,36975.0,66.78,66.83,66.5,66.71,36975.0
2022-09-23 14:30:00,66.68,66.68,66.45,66.48,17866.0,66.68,66.68,66.45,66.48,17866.0
2022-09-23 15:00:00,66.47,67.05,66.46,67.05,30758.0,66.47,67.05,66.46,67.05,30758.0
2022-09-23 15:30:00,67.07,67.36,67.06,67.34,109271.0,67.07,67.36,67.06,67.34,109271.0
2022-09-26 09:30:00,66.93,67.25,66.89,67.15,31668.0,66.93,67.25,66.89,67.15,31668.0
2022-09-26 10:00:00,67.17,67.31,66.83,67.29,25432.0,67.17,67.31,66.83,67.29,25432.0
2022-09-26 10:30:00,67.28,67.41,67.18,67.31,42262.0,67.28,67.41,67.18,67.31,42262.0
2022-09-26 11:00:00,67.31,67.41,66.96,67.08,18997.0,67.31,67.41,66.96,67.08,18997.0
2022-09-26 11:30:00,67.04,67.14,66.92,67.1,17387.0,67.04,67.14,66.92,67.1,17387.0
2022-09-26 12:00:00,67.09,67.09,66.81,66.81,16210.0,67.09,67.09,66.81,66.81,16210.0
2022-09-26 12:30:00,66.8,67.03,66.72,67.01,24960.0,66.8,67.03,66.72,67.01,24960.0
2022-09-26 13:00:00,67.0,67.03,66.67,66.74,22253.0,67.0,67.03,66.67,66.74,22253.0
2022-09-26 13:30:00,66.75,67.03,66.75,66.83,33529.0,66.75,67.03,66.75,66.83,33529.0
2022-09-26 14:00:00,66.83,67.15,66.83,66.86,28855.0,66.83,67.15,66.83,66.86,28855.0
2022-09-26 14:30:00,66.86,67.13,66.84,67.04,40374.0,66.86,67.13,66.84,67.04,40374.0
2022-09-26 15:00:00,67.01,67.27,66.97,67.07,41306.0,67.01,67.27,66.97,67.07,41306.0
2022-09-26 15:30:00,67.04,67.29,66.81,66.88,135432.0,67.04,67.29,66.81,66.88,135432.0
2022-09-27 09:30:00,67.07,67.63,67.07,67.19,21351.0,67.07,67.63,67.07,67.19,21351.0
2022-09-27 10:00:00,67.23,67.23,66.72,66.83,50092.0,67.23,67.23,66.72,66.83,50092.0
2022-09-27 10:30:00,66.86,67.21,66.84,67.09,26427.0,66.86,67.21,66.84,67.09,26427.0
2022-09-27 11:00:00,67.11,67.16,66.74,66.79,31324.0,67.11,67.16,66.74,66.79,31324.0
2022-09-27 11:30:00,66.83,66.95,66.68,66.71,18568.0,66.83,66.95,66.68,66.71,18568.0
2022-09-27 12:00:00,66.65,66.69,66.24,66.34,11238.0,66.65,66.69,66.24,66.34,11238.0
2022-09-27 12:30:00,66.33,66.42,66.22,66.37,10510.0,66.33,66.42,66.22,66.37,10510.0
2022-09-27 13:00:00,66.34,66.4,66.2,66.22,21183.0,66.34,66.4,66.2,66.22,21183.0
2022-09-27 13:30:00,66.19,66.28,66.0,66.07,9729.0,66.19,66.28,66.0,66.07,9729.0
2022-09-27 14:00:00,66.08,66.24,65.8,65.87,22945.0,66.08,66.24,65.8,65.87,22945.0
2022-09-27 14:30:00,65.86,66.32,65.84,66.31,61718.0,65.86,66.32,65.84,66.31,61718.0
2022-09-27 15:00:00,66.31,66.31,65.92,65.98,28275.0,66.31,66.31,65.92,65.98,28275.0
2022-09-27 15:30:00,66.0,66.24,65.83,66.1,118847.0,66.0,66.24,65.83,66.1,118847.0
2022-09-28 09:30:00,66.52,66.65,66.23,66.38,43169.0,66.52,66.65,66.23,66.38,43169.0
2022-09-28 10:00:00,66.42,66.61,66.03,66.21,26119.0,66.42,66.61,66.03,66.21,26119.0
2022-09-28 10:30:00,66.23,66.58,66.2,66.38,38266.0,66.23,66.58,66.2,66.38,38266.0
2022-09-28 11:00:00,66.37,66.6,66.34,66.39,20648.0,66.37,66.6,66.34,66.39,20648.0
2022-09-28 11:30:00,66.38,66.43,66.18,66.39,26935.0,66.38,66.43,66.18,66.39,26935.0
2022-09-28 12:00:00,66.42,66.77,66.41,66.75,21507.0,66.42,66.77,66.41,66.75,21507.0
2022-09-28 12:30:00,66.77,67.03,66.77,66.84,14120.0,66.77,67.03,66.77,66.84,14120.0
2022-09-28 13:00:00,66.87,67.1,66.84,66.89,15771.0,66.87,67.1,66.84,66.89,15771.0
2022-09-28 13:30:00,66.87,66.89,66.68,66.79,14714.0,66.87,66.89,66.68,66.79,14714.0
2022-09-28 14:00:00,66.81,66.86,66.59,66.67,17408.0,66.81,66.86,66.59,66.67,17408.0
2022-09-28 14:30:00,66.67,66.79,66.62,66.78,12901.0,66.67,66.79,66.62,66.78,12901.0
2022-09-28 15:00:00,66.75,67.14,66.75,67.1,20750.0,66.75,67.14,66.75,67.1,20750.0
2022-09-28 15:30:00,67.12,67.28,66.89,66.93,91957.0,67.12,67.28,66.89,66.93,91957.0
2022-09-29 09:30:00,66.68,66.78,66.09,66.28,24543.0,66.68,66.78,66.09,66.28,24543.0
2022-09-29 10:00:00,66.26,66.47,66.11,66.23,18595.0,66.26,66.47,66.11,66.23,18595.0
2022-09-29 10:30:00,66.18,66.33,66.01,66.31,15975.0,66.18,66.33,66.01,66.31,15975.0
2022-09-29 11:00:00,66.32,66.76,66.29,66.37,21896.0,66.32,66.76,66.29,66.37,21896.0
2022-09-29 11:30:00,66.4,66.68,66.32,66.55,23698.0,66.4,66.68,66.32,66.55,23698.0
2022-09-29 12:00:00,66.53,66.85,66.51,66.68,46127.0,66.53,66.85,66.51,66.68,46127.0
2022-09-29 12:30:00,66.64,66.74,66.53,66.57,7807.0,66.64,66.74,66.53,66.57,7807.0
2022-09-29 13:00:00,66.53,66.53,66.39,66.45,10443.0,66.53,66.53,66.39,66.45,10443.0
2022-09-29 13:30:00,66.44,66.55,66.16,66.23,23527.0,66.44,66.55,66.16,66.23,23527.0
2022-09-29 14:00:00,66.23,66.43,66.17,66.38,37158.0,66.23,66.43,66.17,66.38,37158.0
2022-09-29 14:30:00,66.37,66.5,66.19,66.23,22055.0,66.37,66.5,66.19,66.23,22055.0
2022-09-29 15:00:00,66.26,66.51,66.23,66.32,70365.0,66.26,66.51,66.23,66.32,70365.0
2022-09-29 15:30:00,66.32,66.62,66.32,66.54,114625.0,66.32,66.62,66.32,66.54,114625.0
2022-09-30 09:30:00,66.83,66.92,66.29,66.92,19981.0,66.83,66.92,66.29,66.92,19981.0
2022-09-30 10:00:00,66.97,67.01,66.66,66.74,38556.0,66.97,67.01,66.66,66.74,38556.0
2022-09-30 10:30:00,66.79,67.06,66.79,66.92,14967.0,66.79,67.06,66.79,66.92,14967.0
2022-09-30 11:00:00,66.92,67.23,66.9,67.09,16178.0,66.92,67.23,66.9,67.09,16178.0
2022-09-30 11:30:00,67.14,67.17,66.88,66.93,14658.0,67.14,67.17,66.88,66.93,14658.0
2022-09-30 12:00:00,66.9,67.0,66.85,66.95,30248.0,66.9,67.0,66.85,66.95,30248.0
2022-09-30 12:30:00,66.95,67.11,66.95,67.04,19133.0,66.95,67.11,66.95,67.04,19133.0
2022-09-30 13:00:00,67.0,67.1,66.87,66.99,37327.0,67.0,67.1,66.87,66.99,37327.0
2022-09-30 13:30:00,67.01,67.01,66.62,66.68,12942.0,67.01,67.01,66.62,66.68,12942.0
2022-09-30 14:00:00,66.65,66.69,66.37,66.39,14528.0,66.65,66.69,66.37,66.39,14528.0
2022-09-30 14:30:00,66.39,66.43,66.0,66.1,19196.0,66.39,66.43,66.0,66.1,19196.0
2022-09-30 15:00:00,66.09,66.28,66.03,66.18,28662.0,66.09,66.28,66.03,66.18,28662.0
2022-09-30 15:30:00,66.21,66.27,65.52,65.77,174643.0,66.21,66.27,65.52,65.77,174643.0
2022-10-03 09:30:00,66.47,66.52,65.79,65.99,18810.0,66.47,66.52,65.79,65.99,18810.0
2022-10-03 10:00:00,66.08,67.07,66.08,66.97,16713.0,66.08,67.07,66.08,66.97,16713.0
2022-10-03 10:30:00,67.04,67.09,66.73,67.0,24082.0,67.04,67.09,66.73,67.0,24082.0
2022-10-03 11:00:00,67.03,67.56,67.03,67.53,25887.0,67.03,67.56,67.03,67.53,25887.0
2022-10-03 11:30:00,67.58,67.76,67.5,67.73,29146.0,67.58,67.76,67.5,67.73,29146.0
2022-10-03 12:00:00,67.75,68.04,67.71,67.71,28138.0,67.75,68.04,67.71,67.71,28138.0
2022-10-03 12:30:00,67.7,67.9,67.62,67.89,16751.0,67.7,67.9,67.62,67.89,16751.0
2022-10-03 13:00:00,67.89,67.97,67.75,67.8,50333.0,67.89,67.97,67.75,67.8,50333.0
2022-10-03 13:30:00,67.8,68.02,67.8,68.02,47670.0,67.8,68.02,67.8,68.02,47670.0
2022-10-03 14:00:00,68.02,68.39,68.02,68.39,11409.0,68.02,68.39,68.02,68.39,11409.0
2022-10-03 14:30:00,68.37,68.54,68.37,68.43,17538.0,68.37,68.54,68.37,68.43,17538.0
2022-10-03 15:00:00,68.42,68.43,68.22,68.31,25239.0,68.42,68.43,68.22,68.31,25239.0
2022-10-03 15:30:00,68.33,68.34,67.98,68.05,92543.0,68.33,68.34,67.98,68.05,92543.0
2022-10-04 09:30:00,68.37,69.19,68.37,69.09,26174.0,68.37,69.19,68.37,69.09,26174.0
2022-10-04 10:00:00,69.06,69.23,68.91,69.12,47854.0,69.06,69.23,68.91,69.12,47854.0
2022-10-04 10:30:00,69.14,69.38,69.1,69.31,26634.0,69.14,69.38,69.1,69.31,26634.0
2022-10-04 11:00:00,69.33,69.75,69.29,69.64,17887.0,69.33,69.75,69.29,69.64,17887.0
2022-10-04 11:30:00,69.65,69.66,69.32,69.47,15953.0,69.65,69.66,69.32,69.47,15953.0
2022-10-04 12:00:00,69.48,69.65,69.44,69.55,14980.0,69.48,69.65,69.44,69.55,14980.0
2022-10-04 12:30:00,69.56,69.64,69.42,69.51,10874.0,69.56,69.64,69.42,69.51,10874.0
2022-10-04 13:00:00,69.5,69.72,69.38,69.72,43620.0,69.5,69.72,69.38,69.72,43620.0
2022-10-04 13:30:00,69.72,69.97,69.7,69.9,26186.0,69.72,69.97,69.7,69.9,26186.0
2022-10-04 14:00:00,69.91,69.99,69.73,69.73,29851.0,69.91,69.99,69.73,69.73,29851.0
2022-10-04 14:30:00,69.73,70.03,69.72,70.03,38070.0,69.73,70.03,69.72,70.03,38070.0
2022-10-04 15:00:00,70.01,70.01,69.68,69.94,28787.0,70.01,70.01,69.68,69.94,28787.0
2022-10-04 15:30:00,69.94,70.21,69.83,70.14,118004.0,69.94,70.21,69.83,70.14,118004.0
2022-10-05 09:30:00,69.75,70.07,69.75,69.81,27858.0,69.75,70.07,69.75,69.81,27858.0
2022-10-05 10:00:00,69.8,69.8,69.45,69.61,17404.0,69.8,69.8,69.45,69.61,17404.0
2022-10-05 10:30:00,69.64,69.66,69.43,69.43,15355.0,69.64,69.66,69.43,69.43,15355.0
2022-10-05 11:00:00,69.41,69.57,69.34,69.53,15299.0,69.41,69.57,69.34,69.53,15299.0
2022-10-05 11:30:00,69.51,69.8,69.51,69.64,15102.0,69.51,69.8,69.51,69.64,15102.0
2022-10-05 12:00:00,69.64,69.91,69.57,69.79,10819.0,69.64,69.91,69.57,69.79,10819.0
2022-10-05 12:30:00,69.8,70.08,69.8,69.92,13752.0,69.8,70.08,69.8,69.92,13752.0
2022-10-05 13:00:00,69.94,70.26,69.94,70.17,27571.0,69.94,70.26,69.94,70.17,27571.0
2022-10-05 13:30:00,70.16,70.17,70.02,70.04,11140.0,70.16,70.17,70.02,70.04,11140.0
2022-10-05 14:00:00,70.04,70.18,70.03,70.13,9917.0,70.04,70.18,70.03,70.13,9917.0
2022-10-05 14:30:00,70.12,70.19,70.03,70.19,18738.0,70.12,70.19,70.03,70.19,18738.0
2022-10-05 15:00:00,70.21,70.33,70.13,70.17,17195.0,70.21,70.33,70.13,70.17,17195.0
2022-10-05 15:30:00,70.18,70.27,69.81,69.95,105408.0,70.18,70.27,69.81,69.95,105408.0
2022-10-06 09:30:00,69.59,69.97,69.49,69.49,13388.0,69.59,69.97,69.49,69.49,13388.0
2022-10-06 10:00:00,69.48,69.48,68.97,69.0,26269.0,69.48,69.48,68.97,69.0,26269.0
2022-10-06 10:30:00,68.95,69.34,68.9,69.32,15567.0,68.95,69.34,68.9,69.32,15567.0
2022-10-06 11:00:00,69.3,69.3,69.08,69.24,10703.0,69.3,69.3,69.08,69.24,10703.0
2022-10-06 11:30:00,69.31,69.41,69.17,69.19,17779.0,69.31,69.41,69.17,69.19,17779.0
2022-10-06 12:00:00,69.15,69.54,69.15,69.53,18336.0,69.15,69.54,69.15,69.53,18336.0
2022-10-06 12:30:00,69.51,69.66,69.47,69.61,15590.0,69.51,69.66,69.47,69.61,15590.0
2022-10-06 13:00:00,69.66,69.78,69.57,69.76,20070.0,69.66,69.78,69.57,69.76,20070.0
2022-10-06 13:30:00,69.77,69.77,69.61,69.66,20080.0,69.77,69.77,69.61,69.66,20080.0
2022-10-06 14:00:00,69.64,69.65,69.45,69.5,14626.0,69.64,69.65,69.45,69.5,14626.0
2022-10-06 14:30:00,69.52,69.59,69.23,69.34,18131.0,69.52,69.59,69.23,69.34,18131.0
2022-10-06 15:00:00,69.31,69.52,69.22,69.52,18721.0,69.31,69.52,69.22,69.52,18721.0
2022-10-06 15:30:00,69.52,69.56,69.16,69.18,86694.0,69.52,69.56,69.16,69.18,86694.0
2022-10-07 09:30:00,68.45,68.66,67.78,67.8,16994.0,68.45,68.66,67.78,67.8,16994.0
2022-10-07 10:00:00,67.81,68.42,67.73,68.39,18957.0,67.81,68.42,67.73,68.39,18957.0
2022-10-07 10:30:00,68.32,68.54,68.12,68.12,15609.0,68.32,68.54,68.12,68.12,15609.0
2022-10-07 11:00:00,68.14,68.24,67.85,68.05,12824.0,68.14,68.24,67.85,68.05,12824.0
2022-10-07 11:30:00,68.1,68.1,67.75,67.76,17188.0,68.1,68.1,67.75,67.76,17188.0
2022-10-07 12:00:00,67.79,67.82,67.51,67.52,36624.0,67.79,67.82,67.51,67.52,36624.0
2022-10-07 12:30:00,67.53,67.61,67.47,67.47,6585.0,67.53,67.61,67.47,67.47,6585.0
2022-10-07 13:00:00,67.46,67.54,67.4,67.5,9792.0,67.46,67.54,67.4,67.5,9792.0
2022-10-07 13:30:00,67.45,67.62,67.38,67.39,9700.0,67.45,67.62,67.38,67.39,9700.0
2022-10-07 14:00:00,67.39,67.54,67.32,67.34,12950.0,67.39,67.54,67.32,67.34,12950.0
2022-10-07 14:30:00,67.33,67.49,67.3,67.47,11707.0,67.33,67.49,67.3,67.47,11707.0
2022-10-07 15:00:00,67.48,67.58,67.32,67.39,40063.0,67.48,67.58,67.32,67.39,40063.0
2022-10-07 15:30:00,67.38,67.62,67.25,67.57,73551.0,67.38,67.62,67.25,67.57,73551.0
2022-10-10 09:30:00,68.0,68.17,67.65,67.88,13962.0,68.0,68.17,67.65,67.88,13962.0
2022-10-10 10:00:00,67.93,68.17,67.81,68.0,17365.0,67.93,68.17,67.81,68.0,17365.0
2022-10-10 10:30:00,68.01,68.11,67.59,67.69,13480.0,68.01,68.11,67.59,67.69,13480.0
2022-10-10 11:00:00,67.68,67.68,67.4,67.56,23238.0,67.68,67.68,67.4,67.56,23238.0
2022-10-10 11:30:00,67.58,67.66,67.34,67.57,10276.0,67.58,67.66,67.34,67.57,10276.0
2022-10-10 12:00:00,67.56,67.62,67.29,67.31,7523.0,67.56,67.62,67.29,67.31,7523.0
2022-10-10 12:30:00,67.34,67.5,67.22,67.28,27025.0,67.34,67.5,67.22,67.28,27025.0
2022-10-10 13:00:00,67.28,67.42,67.17,67.32,50701.0,67.28,67.42,67.17,67.32,50701.0
2022-10-10 13:30:00,67.43,67.78,67.36,67.61,10261.0,67.43,67.78,67.36,67.61,10261.0
2022-10-10 14:00:00,67.62,67.68,67.52,67.56,10076.0,67.62,67.68,67.52,67.56,10076.0
2022-10-10 14:30:00,67.56,67.78,67.55,67.65,11214.0,67.56,67.78,67.55,67.65,11214.0
2022-10-10 15:00:00,67.63,67.89,67.56,67.68,31573.0,67.63,67.89,67.56,67.68,31573.0
2022-10-10 15:30:00,67.66,67.73,67.52,67.53,66446.0,67.66,67.73,67.52,67.53,66446.0
2022-10-11 09:30:00,67.49,67.95,66.9,67.13,34211.0,67.49,67.95,66.9,67.13,34211.0
2022-10-11 10:00:00,67.11,67.58,67.07,67.54,11563.0,67.11,67.58,67.07,67.54,11563.0
2022-10-11 10:30:00,67.51,67.83,67.51,67.67,20835.0,67.51,67.83,67.51,67.67,20835.0
2022-10-11 11:00:00,67.64,67.95,67.64,67.85,28896.0,67.64,67.95,67.64,67.85,28896.0
2022-10-11 11:30:00,67.85,68.27,67.83,68.22,38310.0,67.85,68.27,67.83,68.22,38310.0
2022-10-11 12:00:00,68.24,68.28,68.0,68.28,17472.0,68.24,68.28,68.0,68.28,17472.0
2022-10-11 12:30:00,68.27,68.52,68.22,68.48,24132.0,68.27,68.52,68.22,68.48,24132.0
2022-10-11 13:00:00,68.45,68.47,68.1,68.15,23713.0,68.45,68.47,68.1,68.15,23713.0
2022-10-11 13:30:00,68.14,68.39,68.09,68.39,12158.0,68.14,68.39,68.09,68.39,12158.0
2022-10-11 14:00:00,68.39,68.47,68.27,68.42,7451.0,68.39,68.47,68.27,68.42,7451.0
2022-10-11 14:30:00,68.41,68.57,67.91,67.94,16626.0,68.41,68.57,67.91,67.94,16626.0
2022-10-11 15:00:00,67.9,67.94,67.63,67.86,13283.0,67.9,67.94,67.63,67.86,13283.0
2022-10-11 15:30:00,67.85,68.12,67.79,67.99,55451.0,67.85,68.12,67.79,67.99,55451.0
2022-10-12 09:30:00,67.39,67.62,65.82,66.73,93630.0,67.39,67.62,65.82,66.73,93630.0
2022-10-12 10:00:00,66.81,67.34,66.76,66.9,112109.0,66.81,67.34,66.76,66.9,112109.0
2022-10-12 10:30:00,66.9,67.0,66.41,66.46,26736.0,66.9,67.0,66.41,66.46,26736.0
2022-10-12 11:00:00,66.5,66.59,66.38,66.48,32741.0,66.5,66.59,66.38,66.48,32741.0
2022-10-12 11:30:00,66.47,66.54,66.18,66.21,61730.0,66.47,66.54,66.18,66.21,61730.0
2022-10-12 12:00:00,66.23,66.4,66.0,66.03,25148.0,66.23,66.4,66.0,66.03,25148.0
2022-10-12 12:30:00,66.02,66.03,65.74,65.91,129981.0,66.02,66.03,65.74,65.91,129981.0
2022-10-12 13:00:00,65.88,65.91,65.63,65.85,38075.0,65.88,65.91,65.63,65.85,38075.0
2022-10-12 13:30:00,65.84,65.84,65.32,65.5,38502.0,65.84,65.84,65.32,65.5,38502.0
2022-10-12 14:00:00,65.62,66.06,65.42,65.99,103275.0,65.62,66.06,65.42,65.99,103275.0
2022-10-12 14:30:00,66.02,66.39,65.88,66.0,50689.0,66.02,66.39,65.88,66.0,50689.0
2022-10-12 15:00:00,66.01,66.39,65.99,66.19,36324.0,66.01,66.39,65.99,66.19,36324.0
2022-10-12 15:30:00,66.17,66.32,65.71,65.75,164413.0,66.17,66.32,65.71,65.75,164413.0
2022-10-13 09:30:00,65.45,65.53,64.75,65.53,34297.0,65.45,65.53,64.75,65.53,34297.0
2022-10-13 10:00:00,65.52,66.02,65.42,65.63,33892.0,65.52,66.02,65.42,65.63,33892.0
2022-10-13 10:30:00,65.69,65.93,65.63,65.81,38061.0,65.69,65.93,65.63,65.81,38061.0
2022-10-13 11:00:00,65.79,66.7,65.7,66.58,86748.0,65.79,66.7,65.7,66.58,86748.0
2022-10-13 11:30:00,66.6,67.1,66.54,66.73,45122.0,66.6,67.1,66.54,66.73,45122.0
2022-10-13 12:00:00,66.74,66.86,66.4,66.5,39425.0,66.74,66.86,66.4,66.5,39425.0
2022-10-13 12:30:00,66.5,66.85,66.46,66.82,23128.0,66.5,66.85,66.46,66.82,23128.0
2022-10-13 13:00:00,66.81,67.27,66.8,67.27,45047.0,66.81,67.27,66.8,67.27,45047.0
2022-10-13 13:30:00,67.32,67.44,67.25,67.38,27756.0,67.32,67.44,67.25,67.38,27756.0
2022-10-13 14:00:00,67.36,67.53,67.3,67.3,22344.0,67.36,67.53,67.3,67.3,22344.0
2022-10-13 14:30:00,67.33,67.74,67.33,67.7,21461.0,67.33,67.74,67.33,67.7,21461.0
2022-10-13 15:00:00,67.69,67.81,67.47,67.5,27597.0,67.69,67.81,67.47,67.5,27597.0
2022-10-13 15:30:00,67.5,67.52,67.27,67.32,123934.0,67.5,67.52,67.27,67.32,123934.0
2022-10-14 09:30:00,67.8,68.15,67.5,67.85,23035.0,67.8,68.15,67.5,67.85,23035.0
2022-10-14 10:00:00,67.75,67.75,67.06,67.25,21001.0,67.75,67.75,67.06,67.25,21001.0
2022-10-14 10:30:00,67.22,67.57,67.19,67.52,30698.0,67.22,67.57,67.19,67.52,30698.0
2022-10-14 11:00:00,67.56,67.58,67.01,67.25,8212.0,67.56,67.58,67.01,67.25,8212.0
2022-10-14 11:30:00,67.22,67.3,67.04,67.08,10637.0,67.22,67.3,67.04,67.08,10637.0
2022-10-14 12:00:00,67.08,67.23,66.93,67.01,13905.0,67.08,67.23,66.93,67.01,13905.0
2022-10-14 12:30:00,67.04,67.1,66.83,66.92,18920.0,67.04,67.1,66.83,66.92,18920.0
2022-10-14 13:00:00,66.9,67.01,66.84,66.92,8826.0,66.9,67.01,66.84,66.92,8826.0
2022-10-14 13:30:00,66.92,67.0,66.82,66.95,8003.0,66.92,67.0,66.82,66.95,8003.0
2022-10-14 14:00:00,66.94,66.96,66.69,66.76,9213.0,66.94,66.96,66.69,66.76,9213.0
2022-10-14 14:30:00,66.75,66.98,66.69,66.98,23602.0,66.75,66.98,66.69,66.98,23602.0
2022-10-14 15:00:00,67.02,67.06,66.78,67.02,18199.0,67.02,67.06,66.78,67.02,18199.0
2022-10-14 15:30:00,67.02,67.12,66.77,66.86,152508.0,67.02,67.12,66.77,66.86,152508.0
2022-10-17 09:30:00,67.11,67.87,66.9,67.69,30595.0,67.11,67.87,66.9,67.69,30595.0
2022-10-17 10:00:00,67.69,68.0,67.65,67.77,12975.0,67.69,68.0,67.65,67.77,12975.0
2022-10-17 10:30:00,67.73,67.93,67.64,67.72,18941.0,67.73,67.93,67.64,67.72,18941.0
2022-10-17 11:00:00,67.73,67.74,67.39,67.58,28470.0,67.73,67.74,67.39,67.58,28470.0
2022-10-17 11:30:00,67.6,67.75,67.51,67.54,23665.0,67.6,67.75,67.51,67.54,23665.0
2022-10-17 12:00:00,67.58,67.81,67.58,67.66,11956.0,67.58,67.81,67.58,67.66,11956.0
2022-10-17 12:30:00,67.64,67.67,67.48,67.57,7313.0,67.64,67.67,67.48,67.57,7313.0
2022-10-17 13:00:00,67.51,67.56,67.43,67.56,9309.0,67.51,67.56,67.43,67.56,9309.0
2022-10-17 13:30:00,67.57,67.73,67.57,67.67,11434.0,67.57,67.73,67.57,67.67,11434.0
2022-10-17 14:00:00,67.67,67.78,67.55,67.56,12265.0,67.67,67.78,67.55,67.56,12265.0
2022-10-17 14:30:00,67.58,67.61,67.45,67.51,13465.0,67.58,67.61,67.45,67.51,13465.0
2022-10-17 15:00:00,67.5,67.58,67.41,67.5,19430.0,67.5,67.58,67.41,67.5,19430.0
2022-10-17 15:30:00,67.53,67.77,67.48,67.69,133610.0,67.53,67.77,67.48,67.69,133610.0
2022-10-18 09:30:00,69.0,69.64,68.94,69.31,30173.0,69.0,69.64,68.94,69.31,30173.0
2022-10-18 10:00:00,69.24,69.35,68.81,68.83,14444.0,69.24,69.35,68.81,68.83,14444.0
2022-10-18 10:30:00,68.84,68.99,68.7,68.98,18667.0,68.84,68.99,68.7,68.98,18667.0
2022-10-18 11:00:00,68.95,69.02,68.4,68.44,11011.0,68.95,69.02,68.4,68.44,11011.0
2022-10-18 11:30:00,68.48,68.58,68.31,68.45,8132.0,68.48,68.58,68.31,68.45,8132.0
2022-10-18 12:00:00,68.48,68.63,68.4,68.44,10431.0,68.48,68.63,68.4,68.44,10431.0
2022-10-18 12:30:00,68.44,68.65,68.44,68.5,9795.0,68.44,68.65,68.44,68.5,9795.0
2022-10-18 13:00:00,68.49,68.7,68.35,68.7,9113.0,68.49,68.7,68.35,68.7,9113.0
2022-10-18 13:30:00,68.73,68.88,68.71,68.85,8057.0,68.73,68.88,68.71,68.85,8057.0
2022-10-18 14:00:00,68.87,68.92,68.63,68.65,15188.0,68.87,68.92,68.63,68.65,15188.0
2022-10-18 14:30:00,68.62,68.62,68.11,68.3,34464.0,68.62,68.62,68.11,68.3,34464.0
2022-10-18 15:00:00,68.27,68.33,68.12,68.32,27226.0,68.27,68.33,68.12,68.32,27226.0
2022-10-18 15:30:00,68.36,68.57,68.31,68.44,60680.0,68.36,68.57,68.31,68.44,60680.0
2022-10-19 09:30:00,68.37,68.53,67.78,68.03,14114.0,68.37,68.53,67.78,68.03,14114.0
2022-10-19 10:00:00,67.96,68.44,67.96,68.31,21754.0,67.96,68.44,67.96,68.31,21754.0
2022-10-19 10:30:00,68.3,68.6,68.06,68.1,21016.0,68.3,68.6,68.06,68.1,21016.0
2022-10-19 11:00:00,68.08,68.26,68.05,68.06,17247.0,68.08,68.26,68.05,68.06,17247.0
2022-10-19 11:30:00,68.04,68.3,67.96,68.2,21470.0,68.04,68.3,67.96,68.2,21470.0
2022-10-19 12:00:00,68.19,68.21,67.85,67.93,18561.0,68.19,68.21,67.85,67.93,18561.0
2022-10-19 12:30:00,67.92,68.04,67.8,67.81,65925.0,67.92,68.04,67.8,67.81,65925.0
2022-10-19 13:00:00,67.81,67.89,67.66,67.85,19970.0,67.81,67.89,67.66,67.85,19970.0
2022-10-19 13:30:00,67.87,67.98,67.85,67.98,26664.0,67.87,67.98,67.85,67.98,26664.0
2022-10-19 14:00:00,68.0,68.24,67.95,68.04,50935.0,68.0,68.24,67.95,68.04,50935.0
2022-10-19 14:30:00,68.02,68.02,67.72,67.75,21920.0,68.02,68.02,67.72,67.75,21920.0
2022-10-19 15:00:00,67.76,67.82,67.54,67.56,48729.0,67.76,67.82,67.54,67.56,48729.0
2022-10-19 15:30:00,67.56,67.72,67.47,67.7,115365.0,67.56,67.72,67.47,67.7,115365.0
2022-10-20 09:30:00,67.84,67.95,67.53,67.77,20236.0,67.84,67.95,67.53,67.77,20236.0
2022-10-20 10:00:00,67.77,68.11,67.76,68.0,14201.0,67.77,68.11,67.76,68.0,14201.0
2022-10-20 10:30:00,68.13,68.13,67.86,67.97,8701.0,68.13,68.13,67.86,67.97,8701.0
2022-10-20 11:00:00,68.02,68.04,67.66,67.7,30535.0,68.02,68.04,67.66,67.7,30535.0
2022-10-20 11:30:00,67.69,67.88,67.69,67.73,9612.0,67.69,67.88,67.69,67.73,9612.0
2022-10-20 12:00:00,67.7,67.73,67.45,67.49,15200.0,67.7,67.73,67.45,67.49,15200.0
2022-10-20 12:30:00,67.5,67.61,67.47,67.61,12340.0,67.5,67.61,67.47,67.61,12340.0
2022-10-20 13:00:00,67.58,67.65,67.48,67.65,15630.0,67.58,67.65,67.48,67.65,15630.0
2022-10-20 13:30:00,67.65,67.69,67.45,67.56,6697.0,67.65,67.69,67.45,67.56,6697.0
2022-10-20 14:00:00,67.6,67.6,67.36,67.37,9552.0,67.6,67.6,67.36,67.37,9552.0
2022-10-20 14:30:00,67.37,67.6,67.37,67.51,34468.0,67.37,67.6,67.37,67.51,34468.0
2022-10-20 15:00:00,67.56,67.7,67.52,67.58,24784.0,67.56,67.7,67.52,67.58,24784.0
2022-10-20 15:30:00,67.57,67.81,67.51,67.68,77597.0,67.57,67.81,67.51,67.68,77597.0
2022-10-21 09:30:00,67.19,68.03,66.97,67.98,77800.0,67.19,68.03,66.97,67.98,77800.0
2022-10-21 10:00:00,68.03,68.34,67.75,67.78,30486.0,68.03,68.34,67.75,67.78,30486.0
2022-10-21 10:30:00,67.78,68.14,67.61,68.01,25174.0,67.78,68.14,67.61,68.01,25174.0
2022-10-21 11:00:00,68.0,68.27,67.89,68.27,31585.0,68.0,68.27,67.89,68.27,31585.0
2022-10-21 11:30:00,68.21,68.75,68.21,68.75,21749.0,68.21,68.75,68.21,68.75,21749.0
2022-10-21 12:00:00,68.75,69.02,68.56,68.62,23189.0,68.75,69.02,68.56,68.62,23189.0
2022-10-21 12:30:00,68.61,69.22,68.61,69.18,15361.0,68.61,69.22,68.61,69.18,15361.0
2022-10-21 13:00:00,69.19,69.42,69.15,69.27,28679.0,69.19,69.42,69.15,69.27,28679.0
2022-10-21 13:30:00,69.29,69.55,69.26,69.51,23435.0,69.29,69.55,69.26,69.51,23435.0
2022-10-21 14:00:00,69.51,69.58,69.44,69.58,22862.0,69.51,69.58,69.44,69.58,22862.0
2022-10-21 14:30:00,69.59,69.8,69.59,69.8,24137.0,69.59,69.8,69.59,69.8,24137.0
2022-10-21 15:00:00,69.79,70.46,69.79,70.24,75765.0,69.79,70.46,69.79,70.24,75765.0
2022-10-21 15:30:00,70.22,70.32,70.09,70.26,232801.0,70.22,70.32,70.09,70.26,232801.0
2022-10-24 09:30:00,70.76,71.71,70.67,71.36,66491.0,70.76,71.71,70.67,71.36,66491.0
2022-10-24 10:00:00,71.31,71.31,70.5,70.94,41109.0,71.31,71.31,70.5,70.94,41109.0
2022-10-24 10:30:00,70.92,70.99,70.42,70.85,57258.0,70.92,70.99,70.42,70.85,57258.0
2022-10-24 11:00:00,70.75,70.91,70.5,70.81,44445.0,70.75,70.91,70.5,70.81,44445.0
2022-10-24 11:30:00,70.81,70.86,70.57,70.77,29923.0,70.81,70.86,70.57,70.77,29923.0
2022-10-24 12:00:00,70.77,70.81,70.59,70.69,47302.0,70.77,70.81,70.59,70.69,47302.0
2022-10-24 12:30:00,70.71,70.71,70.47,70.55,29505.0,70.71,70.71,70.47,70.55,29505.0
2022-10-24 13:00:00,70.55,70.55,70.25,70.37,46350.0,70.55,70.55,70.25,70.37,46350.0
2022-10-24 13:30:00,70.35,70.48,70.26,70.45,25513.0,70.35,70.48,70.26,70.45,25513.0
2022-10-24 14:00:00,70.45,70.55,70.2,70.4,30505.0,70.45,70.55,70.2,70.4,30505.0
2022-10-24 14:30:00,70.38,70.59,70.32,70.53,26328.0,70.38,70.59,70.32,70.53,26328.0
2022-10-24 15:00:00,70.55,70.59,70.32,70.32,29857.0,70.55,70.59,70.32,70.32,29857.0
2022-10-24 15:30:00,70.34,70.48,70.21,70.34,134455.0,70.34,70.48,70.21,70.34,134455.0
2022-10-25 09:30:00,70.19,70.42,69.53,70.12,102393.0,70.19,70.42,69.53,70.12,102393.0
2022-10-25 10:00:00,70.12,70.33,69.98,70.32,44808.0,70.12,70.33,69.98,70.32,44808.0
2022-10-25 10:30:00,70.39,70.52,70.28,70.34,29737.0,70.39,70.52,70.28,70.34,29737.0
2022-10-25 11:00:00,70.33,70.48,70.14,70.17,37827.0,70.33,70.48,70.14,70.17,37827.0
2022-10-25 11:30:00,70.18,70.23,70.03,70.11,28447.0,70.18,70.23,70.03,70.11,28447.0
2022-10-25 12:00:00,70.07,70.14,69.96,70.05,22503.0,70.07,70.14,69.96,70.05,22503.0
2022-10-25 12:30:00,70.05,70.1,69.68,69.69,23551.0,70.05,70.1,69.68,69.69,23551.0
2022-10-25 13:00:00,69.71,69.77,69.6,69.71,29188.0,69.71,69.77,69.6,69.71,29188.0
2022-10-25 13:30:00,69.72,69.97,69.64,69.92,53409.0,69.72,69.97,69.64,69.92,53409.0
2022-10-25 14:00:00,69.94,69.97,69.76,69.76,15317.0,69.94,69.97,69.76,69.76,15317.0
2022-10-25 14:30:00,69.77,69.86,69.61,69.61,18520.0,69.77,69.86,69.61,69.61,18520.0
2022-10-25 15:00:00,69.6,69.81,69.56,69.77,47171.0,69.6,69.81,69.56,69.77,47171.0
2022-10-25 15:30:00,69.78,69.95,69.62,69.66,180164.0,69.78,69.95,69.62,69.66,180164.0
2022-10-26 09:30:00,70.48,72.08,70.37,70.81,53758.0,70.48,72.08,70.37,70.81,53758.0
2022-10-26 10:00:00,70.88,71.43,70.73,71.11,56312.0,70.88,71.43,70.73,71.11,56312.0
2022-10-26 10:30:00,71.11,71.32,70.84,71.13,53539.0,71.11,71.32,70.84,71.13,53539.0
2022-10-26 11:00:00,71.14,71.66,71.14,71.36,54865.0,71.14,71.66,71.14,71.36,54865.0
2022-10-26 11:30:00,71.34,71.59,71.33,71.56,18811.0,71.34,71.59,71.33,71.56,18811.0
2022-10-26 12:00:00,71.53,71.8,71.53,71.61,17599.0,71.53,71.8,71.53,71.61,17599.0
2022-10-26 12:30:00,71.62,71.83,71.32,71.38,52911.0,71.62,71.83,71.32,71.38,52911.0
2022-10-26 13:00:00,71.36,71.44,71.16,71.31,45169.0,71.36,71.44,71.16,71.31,45169.0
2022-10-26 13:30:00,71.28,71.42,71.22,71.23,42897.0,71.28,71.42,71.22,71.23,42897.0
2022-10-26 14:00:00,71.23,71.37,71.13,71.15,23138.0,71.23,71.37,71.13,71.15,23138.0
2022-10-26 14:30:00,71.16,71.33,71.1,71.3,24206.0,71.16,71.33,71.1,71.3,24206.0
2022-10-26 15:00:00,71.28,71.29,71.06,71.23,25524.0,71.28,71.29,71.06,71.23,25524.0
2022-10-26 15:30:00,71.2,71.32,70.99,71.18,160521.0,71.2,71.32,70.99,71.18,160521.0
2022-10-27 09:30:00,70.0,70.58,69.8,69.89,96834.0,70.0,70.58,69.8,69.89,96834.0
2022-10-27 10:00:00,69.92,70.58,69.78,70.56,140976.0,69.92,70.58,69.78,70.56,140976.0
2022-10-27 10:30:00,70.52,70.68,70.18,70.22,235687.0,70.52,70.68,70.18,70.22,235687.0
2022-10-27 11:00:00,70.22,70.67,70.0,70.65,261391.0,70.22,70.67,70.0,70.65,261391.0
2022-10-27 11:30:00,70.63,70.64,70.2,70.29,29582.0,70.63,70.64,70.2,70.29,29582.0
2022-10-27 12:00:00,70.33,70.47,70.2,70.22,49810.0,70.33,70.47,70.2,70.22,49810.0
2022-10-27 12:30:00,70.19,70.89,70.19,70.87,102770.0,70.19,70.89,70.19,70.87,102770.0
2022-10-27 13:00:00,70.87,71.07,70.67,70.67,43044.0,70.87,71.07,70.67,70.67,43044.0
2022-10-27 13:30:00,70.67,70.83,70.63,70.65,23045.0,70.67,70.83,70.63,70.65,23045.0
2022-10-27 14:00:00,70.63,70.63,70.38,70.46,18382.0,70.63,70.63,70.38,70.46,18382.0
2022-10-27 14:30:00,70.45,70.54,69.93,69.93,35140.0,70.45,70.54,69.93,69.93,35140.0
2022-10-27 15:00:00,69.92,70.1,69.8,70.09,48157.0,69.92,70.1,69.8,70.09,48157.0
2022-10-27 15:30:00,70.07,70.23,69.89,70.09,97713.0,70.07,70.23,69.89,70.09,97713.0
2022-10-28 09:30:00,70.27,70.74,69.75,70.55,44428.0,70.27,70.74,69.75,70.55,44428.0
2022-10-28 10:00:00,70.59,70.64,70.0,70.29,23175.0,70.59,70.64,70.0,70.29,23175.0
2022-10-28 10:30:00,70.33,70.33,69.94,69.94,27883.0,70.33,70.33,69.94,69.94,27883.0
2022-10-28 11:00:00,69.99,70.05,69.85,69.96,32405.0,69.99,70.05,69.85,69.96,32405.0
2022-10-28 11:30:00,69.96,70.09,69.8,69.9,26889.0,69.96,70.09,69.8,69.9,26889.0
2022-10-28 12:00:00,69.92,70.22,69.89,70.11,29066.0,69.92,70.22,69.89,70.11,29066.0
2022-10-28 12:30:00,70.1,70.17,69.9,70.15,40393.0,70.1,70.17,69.9,70.15,40393.0
2022-10-28 13:00:00,70.16,70.21,69.94,70.01,20553.0,70.16,70.21,69.94,70.01,20553.0
2022-10-28 13:30:00,70.0,70.13,69.9,69.9,28414.0,70.0,70.13,69.9,69.9,28414.0
2022-10-28 14:00:00,69.91,69.92,69.62,69.85,57952.0,69.91,69.92,69.62,69.85,57952.0
2022-10-28 14:30:00,69.89,69.95,69.8,69.83,66296.0,69.89,69.95,69.8,69.83,66296.0
2022-10-28 15:00:00,69.82,70.1,69.74,70.07,306300.0,69.82,70.1,69.74,70.07,306300.0
2022-10-28 15:30:00,70.06,70.17,69.77,70.12,246706.0,70.06,70.17,69.77,70.12,246706.0
2022-10-31 09:30:00,69.73,70.0,68.73,68.73,112555.0,69.73,70.0,68.73,68.73,112555.0
2022-10-31 10:00:00,68.73,68.85,67.59,67.63,180898.0,68.73,68.85,67.59,67.63,180898.0
2022-10-31 10:30:00,67.62,67.99,67.55,67.7,153583.0,67.62,67.99,67.55,67.7,153583.0
2022-10-31 11:00:00,67.68,67.88,67.44,67.45,86541.0,67.68,67.88,67.44,67.45,86541.0
2022-10-31 11:30:00,67.44,67.75,67.07,67.17,98752.0,67.44,67.75,67.07,67.17,98752.0
2022-10-31 12:00:00,67.17,67.61,66.46,67.38,110918.0,67.17,67.61,66.46,67.38,110918.0
2022-10-31 12:30:00,67.38,67.44,67.14,67.35,60304.0,67.38,67.44,67.14,67.35,60304.0
2022-10-31 13:00:00,67.34,67.51,67.19,67.41,31921.0,67.34,67.51,67.19,67.41,31921.0
2022-10-31 13:30:00,67.38,67.57,67.37,67.53,34928.0,67.38,67.57,67.37,67.53,34928.0
2022-10-31 14:00:00,67.52,67.78,67.52,67.72,39672.0,67.52,67.78,67.52,67.72,39672.0
2022-10-31 14:30:00,67.7,68.07,67.7,67.88,72906.0,67.7,68.07,67.7,67.88,72906.0
2022-10-31 15:00:00,67.89,68.34,67.83,68.34,95492.0,67.89,68.34,67.83,68.34,95492.0
2022-10-31 15:30:00,68.33,68.59,68.25,68.44,249402.0,68.33,68.59,68.25,68.44,249402.0
2022-11-01 09:30:00,68.59,71.25,68.23,70.86,112647.0,68.59,71.25,68.23,70.86,112647.0
2022-11-01 10:00:00,70.86,72.2,70.0,71.05,177811.0,70.86,72.2,70.0,71.05,177811.0
2022-11-01 10:30:00,70.95,72.49,70.85,71.37,84007.0,70.95,72.49,70.85,71.37,84007.0
2022-11-01 11:00:00,71.57,72.06,70.96,71.26,101888.0,71.57,72.06,70.96,71.26,101888.0
2022-11-01 11:30:00,71.27,71.51,70.54,71.32,76760.0,71.27,71.51,70.54,71.32,76760.0
2022-11-01 12:00:00,71.22,72.4,71.22,72.04,70031.0,71.22,72.4,71.22,72.04,70031.0
2022-11-01 12:30:00,72.04,72.57,72.04,72.25,64600.0,72.04,72.57,72.04,72.25,64600.0
2022-11-01 13:00:00,72.25,73.01,72.21,72.96,74380.0,72.25,73.01,72.21,72.96,74380.0
2022-11-01 13:30:00,72.93,73.52,72.91,73.22,78533.0,72.93,73.52,72.91,73.22,78533.0
2022-11-01 14:00:00,73.22,73.24,72.07,72.47,179399.0,73.22,73.24,72.07,72.47,179399.0
2022-11-01 14:30:00,72.49,73.0,72.4,72.56,113643.0,72.49,73.0,72.4,72.56,113643.0
2022-11-01 15:00:00,72.56,72.63,72.21,72.28,77037.0,72.56,72.63,72.21,72.28,77037.0
2022-11-01 15:30:00,72.27,72.29,71.73,71.74,266921.0,72.27,72.29,71.73,71.74,266921.0
2022-11-02 09:30:00,71.45,71.49,69.86,70.81,50555.0,71.45,71.49,69.86,70.81,50555.0
2022-11-02 10:00:00,70.84,71.16,70.71,71.16,51984.0,70.84,71.16,70.71,71.16,51984.0
2022-11-02 10:30:00,71.17,71.19,70.64,70.78,58843.0,71.17,71.19,70.64,70.78,58843.0
2022-11-02 11:00:00,70.79,70.98,70.68,70.98,60801.0,70.79,70.98,70.68,70.98,60801.0
2022-11-02 11:30:00,71.02,71.2,70.69,70.72,27032.0,71.02,71.2,70.69,70.72,27032.0
2022-11-02 12:00:00,70.7,70.84,70.65,70.73,26932.0,70.7,70.84,70.65,70.73,26932.0
2022-11-02 12:30:00,70.73,70.78,70.57,70.59,33528.0,70.73,70.78,70.57,70.59,33528.0
2022-11-02 13:00:00,70.61,70.65,70.21,70.23,58534.0,70.61,70.65,70.21,70.23,58534.0
2022-11-02 13:30:00,70.23,70.29,69.88,69.99,63352.0,70.23,70.29,69.88,69.99,63352.0
2022-11-02 14:00:00,70.01,71.27,69.96,71.27,94971.0,70.01,71.27,69.96,71.27,94971.0
2022-11-02 14:30:00,71.29,71.62,70.3,70.55,123243.0,71.29,71.62,70.3,70.55,123243.0
2022-11-02 15:00:00,70.5,70.98,69.88,70.02,69499.0,70.5,70.98,69.88,70.02,69499.0
2022-11-02 15:30:00,70.0,70.0,69.52,69.68,270592.0,70.0,70.0,69.52,69.68,270592.0
2022-11-03 09:30:00,69.17,69.34,68.03,68.03,43991.0,69.17,69.34,68.03,68.03,43991.0
2022-11-03 10:00:00,68.09,69.55,68.08,69.49,52680.0,68.09,69.55,68.08,69.49,52680.0
2022-11-03 10:30:00,69.52,70.19,69.34,70.19,54157.0,69.52,70.19,69.34,70.19,54157.0
2022-11-03 11:00:00,70.15,70.58,69.99,70.49,37594.0,70.15,70.58,69.99,70.49,37594.0
2022-11-03 11:30:00,70.49,70.53,70.27,70.4,39478.0,70.49,70.53,70.27,70.4,39478.0
2022-11-03 12:00:00,70.37,70.88,70.32,70.78,38030.0,70.37,70.88,70.32,70.78,38030.0
2022-11-03 12:30:00,70.78,70.99,70.63,70.92,33108.0,70.78,70.99,70.63,70.92,33108.0
2022-11-03 13:00:00,70.91,71.19,70.9,71.19,39587.0,70.91,71.19,70.9,71.19,39587.0
2022-11-03 13:30:00,71.2,71.48,71.17,71.3,34672.0,71.2,71.48,71.17,71.3,34672.0
2022-11-03 14:00:00,71.31,71.47,71.21,71.47,28482.0,71.31,71.47,71.21,71.47,28482.0
2022-11-03 14:30:00,71.47,71.69,71.47,71.69,39475.0,71.47,71.69,71.47,71.69,39475.0
2022-11-03 15:00:00,71.68,71.68,71.3,71.37,39408.0,71.68,71.68,71.3,71.37,39408.0
2022-11-03 15:30:00,71.36,71.56,71.04,71.05,179349.0,71.36,71.56,71.04,71.05,179349.0
2022-11-04 09:30:00,71.25,71.78,70.73,71.28,54762.0,71.25,71.78,70.73,71.28,54762.0
2022-11-04 10:00:00,71.28,72.32,71.28,72.19,69658.0,71.28,72.32,71.28,72.19,69658.0
2022-11-04 10:30:00,72.23,72.32,72.01,72.11,25462.0,72.23,72.32,72.01,72.11,25462.0
2022-11-04 11:00:00,72.11,72.56,72.0,72.0,38365.0,72.11,72.56,72.0,72.0,38365.0
2022-11-04 11:30:00,71.96,72.18,71.29,71.3,20093.0,71.96,72.18,71.29,71.3,20093.0
2022-11-04 12:00:00,71.33,71.56,71.21,71.56,17173.0,71.33,71.56,71.21,71.56,17173.0
2022-11-04 12:30:00,71.52,71.57,71.09,71.35,76580.0,71.52,71.57,71.09,71.35,76580.0
2022-11-04 13:00:00,71.32,71.51,71.16,71.48,27172.0,71.32,71.51,71.16,71.48,27172.0
2022-11-04 13:30:00,71.48,71.8,71.4,71.71,30072.0,71.48,71.8,71.4,71.71,30072.0
2022-11-04 14:00:00,71.75,72.0,71.45,71.97,52346.0,71.75,72.0,71.45,71.97,52346.0
2022-11-04 14:30:00,72.0,72.45,71.94,72.42,55519.0,72.0,72.45,71.94,72.42,55519.0
2022-11-04 15:00:00,72.4,72.68,72.35,72.58,54480.0,72.4,72.68,72.35,72.58,54480.0
2022-11-04 15:30:00,72.54,72.77,72.45,72.7,152194.0,72.54,72.77,72.45,72.7,152194.0
2022-11-07 09:30:00,72.8,73.44,72.66,72.76,34874.0,72.8,73.44,72.66,72.76,34874.0
2022-11-07 10:00:00,72.77,73.47,72.64,73.36,27465.0,72.77,73.47,72.64,73.36,27465.0
2022-11-07 10:30:00,73.35,73.66,73.33,73.54,25223.0,73.35,73.66,73.33,73.54,25223.0
2022-11-07 11:00:00,73.48,73.89,73.39,73.88,22182.0,73.48,73.89,73.39,73.88,22182.0
2022-11-07 11:30:00,73.89,73.97,73.67,73.67,22734.0,73.89,73.97,73.67,73.67,22734.0
2022-11-07 12:00:00,73.67,74.13,73.63,74.09,20509.0,73.67,74.13,73.63,74.09,20509.0
2022-11-07 12:30:00,74.12,74.18,73.83,73.86,27780.0,74.12,74.18,73.83,73.86,27780.0
2022-11-07 13:00:00,73.84,73.95,73.74,73.92,31182.0,73.84,73.95,73.74,73.92,31182.0
2022-11-07 13:30:00,73.92,74.09,73.91,74.08,26684.0,73.92,74.09,73.91,74.08,26684.0
2022-11-07 14:00:00,74.07,74.55,74.06,74.51,31826.0,74.07,74.55,74.06,74.51,31826.0
2022-11-07 14:30:00,74.52,74.59,74.42,74.42,32729.0,74.52,74.59,74.42,74.42,32729.0
2022-11-07 15:00:00,74.44,74.62,74.32,74.52,53864.0,74.44,74.62,74.32,74.52,53864.0
2022-11-07 15:30:00,74.51,74.56,74.22,74.24,143295.0,74.51,74.56,74.22,74.24,143295.0
2022-11-08 09:30:00,74.07,74.22,73.36,73.66,62658.0,74.07,74.22,73.36,73.66,62658.0
2022-11-08 10:00:00,73.66,74.61,73.66,74.48,15436.0,73.66,74.61,73.66,74.48,15436.0
2022-11-08 10:30:00,74.52,74.58,74.14,74.44,22842.0,74.52,74.58,74.14,74.44,22842.0
2022-11-08 11:00:00,74.48,74.78,74.46,74.75,40883.0,74.48,74.78,74.46,74.75,40883.0
2022-11-08 11:30:00,74.74,74.94,74.74,74.78,20147.0,74.74,74.94,74.74,74.78,20147.0
2022-11-08 12:00:00,74.78,74.84,74.59,74.66,19424.0,74.78,74.84,74.59,74.66,19424.0
2022-11-08 12:30:00,74.66,74.7,74.37,74.61,18120.0,74.66,74.7,74.37,74.61,18120.0
2022-11-08 13:00:00,74.63,74.69,73.99,73.99,14180.0,74.63,74.69,73.99,73.99,14180.0
2022-11-08 13:30:00,73.99,74.02,73.64,73.71,19388.0,73.99,74.02,73.64,73.71,19388.0
2022-11-08 14:00:00,73.7,73.77,73.25,73.25,25148.0,73.7,73.77,73.25,73.25,25148.0
2022-11-08 14:30:00,73.27,73.83,73.17,73.74,17684.0,73.27,73.83,73.17,73.74,17684.0
2022-11-08 15:00:00,73.7,74.0,73.69,73.96,26777.0,73.7,74.0,73.69,73.96,26777.0
2022-11-08 15:30:00,73.96,74.21,73.78,73.84,125972.0,73.96,74.21,73.78,73.84,125972.0
2022-11-09 09:30:00,73.4,73.65,73.19,73.42,27349.0,73.4,73.65,73.19,73.42,27349.0
2022-11-09 10:00:00,73.42,73.68,73.2,73.27,31401.0,73.42,73.68,73.2,73.27,31401.0
2022-11-09 10:30:00,73.27,73.33,72.96,73.12,23089.0,73.27,73.33,72.96,73.12,23089.0
2022-11-09 11:00:00,73.19,73.55,73.15,73.55,78105.0,73.19,73.55,73.15,73.55,78105.0
2022-11-09 11:30:00,73.52,73.79,73.35,73.61,17525.0,73.52,73.79,73.35,73.61,17525.0
2022-11-09 12:00:00,73.61,73.98,73.59,73.83,13795.0,73.61,73.98,73.59,73.83,13795.0
2022-11-09 12:30:00,73.88,74.17,73.82,74.17,28075.0,73.88,74.17,73.82,74.17,28075.0
2022-11-09 13:00:00,74.19,74.29,73.99,74.25,40299.0,74.19,74.29,73.99,74.25,40299.0
2022-11-09 13:30:00,74.24,74.98,74.17,74.94,118946.0,74.24,74.98,74.17,74.94,118946.0
2022-11-09 14:00:00,74.93,75.08,74.8,74.99,51040.0,74.93,75.08,74.8,74.99,51040.0
2022-11-09 14:30:00,74.97,75.13,74.82,75.02,66800.0,74.97,75.13,74.82,75.02,66800.0
2022-11-09 15:00:00,75.03,75.24,74.96,75.16,91460.0,75.03,75.24,74.96,75.16,91460.0
2022-11-09 15:30:00,75.16,75.16,74.37,74.45,232787.0,75.16,75.16,74.37,74.45,232787.0
2022-11-10 09:30:00,76.08,76.64,75.69,76.16,102533.0,76.08,76.64,75.69,76.16,102533.0
2022-11-10 10:00:00,76.33,76.65,76.1,76.6,62251.0,76.33,76.65,76.1,76.6,62251.0
2022-11-10 10:30:00,76.63,76.8,76.2,76.73,36432.0,76.63,76.8,76.2,76.73,36432.0
2022-11-10 11:00:00,76.75,77.0,76.66,76.84,60189.0,76.75,77.0,76.66,76.84,60189.0
2022-11-10 11:30:00,76.81,76.97,76.67,76.74,34643.0,76.81,76.97,76.67,76.74,34643.0
2022-11-10 12:00:00,76.73,76.77,76.03,76.08,52771.0,76.73,76.77,76.03,76.08,52771.0
2022-11-10 12:30:00,76.07,76.26,75.79,76.23,65299.0,76.07,76.26,75.79,76.23,65299.0
2022-11-10 13:00:00,76.24,76.7,76.19,76.67,79952.0,76.24,76.7,76.19,76.67,79952.0
2022-11-10 13:30:00,76.67,77.22,76.64,77.2,64458.0,76.67,77.22,76.64,77.2,64458.0
2022-11-10 14:00:00,77.26,77.38,77.2,77.35,37726.0,77.26,77.38,77.2,77.35,37726.0
2022-11-10 14:30:00,77.32,77.43,77.15,77.43,72904.0,77.32,77.43,77.15,77.43,72904.0
2022-11-10 15:00:00,77.41,77.53,77.23,77.25,58997.0,77.41,77.53,77.23,77.25,58997.0
2022-11-10 15:30:00,77.24,77.54,77.06,77.32,129874.0,77.24,77.54,77.06,77.32,129874.0
2022-11-11 09:30:00,77.68,78.22,77.0,77.64,33719.0,77.68,78.22,77.0,77.64,33719.0
2022-11-11 10:00:00,77.45,78.17,77.3,77.96,51325.0,77.45,78.17,77.3,77.96,51325.0
2022-11-11 10:30:00,77.95,78.49,77.94,78.43,28379.0,77.95,78.49,77.94,78.43,28379.0
2022-11-11 11:00:00,78.45,78.79,78.44,78.58,33168.0,78.45,78.79,78.44,78.58,33168.0
2022-11-11 11:30:00,78.54,79.14,78.54,78.98,43525.0,78.54,79.14,78.54,78.98,43525.0
2022-11-11 12:00:00,78.96,79.14,78.86,79.06,27976.0,78.96,79.14,78.86,79.06,27976.0
2022-11-11 12:30:00,79.05,79.22,79.0,79.15,28764.0,79.05,79.22,79.0,79.15,28764.0
2022-11-11 13:00:00,79.13,79.36,79.12,79.27,34251.0,79.13,79.36,79.12,79.27,34251.0
2022-11-11 13:30:00,79.26,79.29,79.05,79.18,22068.0,79.26,79.29,79.05,79.18,22068.0
2022-11-11 14:00:00,79.2,79.61,79.13,79.56,19176.0,79.2,79.61,79.13,79.56,19176.0
2022-11-11 14:30:00,79.55,79.6,79.41,79.42,22951.0,79.55,79.6,79.41,79.42,22951.0
2022-11-11 15:00:00,79.39,79.39,78.89,79.01,29938.0,79.39,79.39,78.89,79.01,29938.0
2022-11-11 15:30:00,79.03,79.06,78.56,78.63,102296.0,79.03,79.06,78.56,78.63,102296.0
2022-11-14 09:30:00,78.16,79.07,78.1,78.92,101734.0,78.16,79.07,78.1,78.92,101734.0
2022-11-14 10:00:00,78.99,79.16,78.42,78.48,91105.0,78.99,79.16,78.42,78.48,91105.0
2022-11-14 10:30:00,78.46,78.51,78.18,78.24,35227.0,78.46,78.51,78.18,78.24,35227.0
2022-11-14 11:00:00,78.23,78.46,78.01,78.46,29069.0,78.23,78.46,78.01,78.46,29069.0
2022-11-14 11:30:00,78.42,78.52,77.8,77.84,58834.0,78.42,78.52,77.8,77.84,58834.0
2022-11-14 12:00:00,77.86,78.09,77.8,78.05,32469.0,77.86,78.09,77.8,78.05,32469.0
2022-11-14 12:30:00,78.05,78.14,77.84,77.87,28957.0,78.05,78.14,77.84,77.87,28957.0
2022-11-14 13:00:00,77.88,78.15,77.84,78.07,29405.0,77.88,78.15,77.84,78.07,29405.0
2022-11-14 13:30:00,78.05,78.31,77.95,78.3,43058.0,78.05,78.31,77.95,78.3,43058.0
2022-11-14 14:00:00,78.3,78.6,78.25,78.42,41725.0,78.3,78.6,78.25,78.42,41725.0
2022-11-14 14:30:00,78.41,78.42,78.21,78.26,52603.0,78.41,78.42,78.21,78.26,52603.0
2022-11-14 15:00:00,78.26,78.47,78.0,78.24,100803.0,78.26,78.47,78.0,78.24,100803.0
2022-11-14 15:30:00,78.23,78.25,77.81,77.84,117446.0,78.23,78.25,77.81,77.84,117446.0
2022-11-15 09:30:00,78.33,79.14,78.33,78.99,26686.0,78.33,79.14,78.33,78.99,26686.0
2022-11-15 10:00:00,78.87,79.47,78.65,79.39,32782.0,78.87,79.47,78.65,79.39,32782.0
2022-11-15 10:30:00,79.34,79.59,79.34,79.39,24102.0,79.34,79.59,79.34,79.39,24102.0
2022-11-15 11:00:00,79.38,79.61,79.3,79.5,36846.0,79.38,79.61,79.3,79.5,36846.0
2022-11-15 11:30:00,79.52,80.08,79.52,80.08,45674.0,79.52,80.08,79.52,80.08,45674.0
2022-11-15 12:00:00,80.06,80.13,79.89,80.0,32594.0,80.06,80.13,79.89,80.0,32594.0
2022-11-15 12:30:00,79.98,80.14,79.78,79.86,48931.0,79.98,80.14,79.78,79.86,48931.0
2022-11-15 13:00:00,79.89,79.9,79.27,79.32,33289.0,79.89,79.9,79.27,79.32,33289.0
2022-11-15 13:30:00,79.24,79.32,78.88,79.2,97946.0,79.24,79.32,78.88,79.2,97946.0
2022-11-15 14:00:00,79.17,79.55,78.95,79.47,40581.0,79.17,79.55,78.95,79.47,40581.0
2022-11-15 14:30:00,79.51,79.57,79.28,79.56,34323.0,79.51,79.57,79.28,79.56,34323.0
2022-11-15 15:00:00,79.58,79.94,79.52,79.8,53791.0,79.58,79.94,79.52,79.8,53791.0
2022-11-15 15:30:00,79.81,79.81,79.26,79.35,135026.0,79.81,79.81,79.26,79.35,135026.0
2022-11-16 09:30:00,79.35,79.92,79.1,79.1,42404.0,79.35,79.92,79.1,79.1,42404.0
2022-11-16 10:00:00,79.25,79.74,79.19,79.53,30782.0,79.25,79.74,79.19,79.53,30782.0
2022-11-16 10:30:00,79.48,79.64,79.03,79.17,26556.0,79.48,79.64,79.03,79.17,26556.0
2022-11-16 11:00:00,79.15,79.36,79.06,79.26,29143.0,79.15,79.36,79.06,79.26,29143.0
2022-11-16 11:30:00,79.23,79.33,79.11,79.33,20070.0,79.23,79.33,79.11,79.33,20070.0
2022-11-16 12:00:00,79.31,79.32,79.05,79.15,27707.0,79.31,79.32,79.05,79.15,27707.0
2022-11-16 12:30:00,79.13,79.41,79.08,79.28,28944.0,79.13,79.41,79.08,79.28,28944.0
2022-11-16 13:00:00,79.24,79.24,78.91,78.93,38648.0,79.24,79.24,78.91,78.93,38648.0
2022-11-16 13:30:00,78.97,79.0,78.74,78.81,38226.0,78.97,79.0,78.74,78.81,38226.0
2022-11-16 14:00:00,78.78,78.82,78.72,78.75,28472.0,78.78,78.82,78.72,78.75,28472.0
2022-11-16 14:30:00,78.75,78.75,78.55,78.67,30613.0,78.75,78.75,78.55,78.67,30613.0
2022-11-16 15:00:00,78.67,78.96,78.53,78.87,66608.0,78.67,78.96,78.53,78.87,66608.0
2022-11-16 15:30:00,78.88,79.26,78.86,79.11,207948.0,78.88,79.26,78.86,79.11,207948.0
2022-11-17 09:30:00,78.56,79.11,78.32,78.56,77947.0,78.56,79.11,78.32,78.56,77947.0
2022-11-17 10:00:00,78.56,78.69,78.33,78.35,36025.0,78.56,78.69,78.33,78.35,36025.0
2022-11-17 10:30:00,78.32,78.43,78.02,78.25,64817.0,78.32,78.43,78.02,78.25,64817.0
2022-11-17 11:00:00,78.26,78.53,78.14,78.21,34060.0,78.26,78.53,78.14,78.21,34060.0
2022-11-17 11:30:00,78.23,78.89,78.16,78.89,31259.0,78.23,78.89,78.16,78.89,31259.0
2022-11-17 12:00:00,78.89,79.02,78.8,78.8,14343.0,78.89,79.02,78.8,78.8,14343.0
2022-11-17 12:30:00,78.84,79.24,78.71,79.15,22163.0,78.84,79.24,78.71,79.15,22163.0
2022-11-17 13:00:00,79.11,79.26,79.04,79.19,20548.0,79.11,79.26,79.04,79.19,20548.0
2022-11-17 13:30:00,79.2,79.28,79.07,79.2,28586.0,79.2,79.28,79.07,79.2,28586.0
2022-11-17 14:00:00,79.2,79.37,79.0,79.22,26004.0,79.2,79.37,79.0,79.22,26004.0
2022-11-17 14:30:00,79.22,79.23,79.06,79.16,23899.0,79.22,79.23,79.06,79.16,23899.0
2022-11-17 15:00:00,79.17,79.2,78.86,78.94,25493.0,79.17,79.2,78.86,78.94,25493.0
2022-11-17 15:30:00,78.93,79.34,78.93,79.21,106168.0,78.93,79.34,78.93,79.21,106168.0
2022-11-18 09:30:00,79.95,80.66,79.87,80.1,48356.0,79.95,80.66,79.87,80.1,48356.0
2022-11-18 10:00:00,80.09,80.57,80.09,80.49,49125.0,80.09,80.57,80.09,80.49,49125.0
2022-11-18 10:30:00,80.52,80.65,80.07,80.22,47963.0,80.52,80.65,80.07,80.22,47963.0
2022-11-18 11:00:00,80.22,80.56,80.12,80.56,34072.0,80.22,80.56,80.12,80.56,34072.0
2022-11-18 11:30:00,80.57,80.68,80.15,80.21,31926.0,80.57,80.68,80.15,80.21,31926.0
2022-11-18 12:00:00,80.24,80.25,79.61,79.97,47786.0,80.24,80.25,79.61,79.97,47786.0
2022-11-18 12:30:00,79.94,79.98,79.55,79.69,39246.0,79.94,79.98,79.55,79.69,39246.0
2022-11-18 13:00:00,79.68,79.74,79.23,79.33,30126.0,79.68,79.74,79.23,79.33,30126.0
2022-11-18 13:30:00,79.36,79.41,78.76,78.97,45058.0,79.36,79.41,78.76,78.97,45058.0
2022-11-18 14:00:00,78.98,79.15,78.79,79.01,52631.0,78.98,79.15,78.79,79.01,52631.0
2022-11-18 14:30:00,79.01,79.04,78.63,78.9,47766.0,79.01,79.04,78.63,78.9,47766.0
2022-11-18 15:00:00,78.9,79.17,78.87,79.08,53429.0,78.9,79.17,78.87,79.08,53429.0
2022-11-18 15:30:00,79.1,79.44,78.88,78.92,236002.0,79.1,79.44,78.88,78.92,236002.0
2022-11-21 09:30:00,78.7,80.1,78.7,79.83,44983.0,78.7,80.1,78.7,79.83,44983.0
2022-11-21 10:00:00,79.94,80.4,79.84,79.97,45177.0,79.94,80.4,79.84,79.97,45177.0
2022-11-21 10:30:00,80.0,80.25,79.97,80.03,20503.0,80.0,80.25,79.97,80.03,20503.0
2022-11-21 11:00:00,80.02,80.04,79.77,80.0,28917.0,80.02,80.04,79.77,80.0,28917.0
2022-11-21 11:30:00,80.0,80.03,79.56,79.62,41692.0,80.0,80.03,79.56,79.62,41692.0
2022-11-21 12:00:00,79.62,79.75,79.42,79.56,36035.0,79.62,79.75,79.42,79.56,36035.0
2022-11-21 12:30:00,79.56,79.66,79.5,79.52,32984.0,79.56,79.66,79.5,79.52,32984.0
2022-11-21 13:00:00,79.53,79.56,79.32,79.36,40471.0,79.53,79.56,79.32,79.36,40471.0
2022-11-21 13:30:00,79.34,79.37,79.08,79.08,42655.0,79.34,79.37,79.08,79.08,42655.0
2022-11-21 14:00:00,79.07,79.51,79.05,79.47,40626.0,79.07,79.51,79.05,79.47,40626.0
2022-11-21 14:30:00,79.48,79.6,79.31,79.58,54543.0,79.48,79.6,79.31,79.58,54543.0
2022-11-21 15:00:00,79.57,79.59,79.18,79.28,20951.0,79.57,79.59,79.18,79.28,20951.0
2022-11-21 15:30:00,79.29,79.36,79.07,79.12,116472.0,79.29,79.36,79.07,79.12,116472.0
2022-11-22 09:30:00,79.52,80.04,78.36,79.89,44285.0,79.52,80.04,78.36,79.89,44285.0
2022-11-22 10:00:00,79.89,80.17,79.78,80.07,33889.0,79.89,80.17,79.78,80.07,33889.0
2022-11-22 10:30:00,80.06,80.1,79.56,79.64,21648.0,80.06,80.1,79.56,79.64,21648.0
2022-11-22 11:00:00,79.66,79.69,79.43,79.44,22267.0,79.66,79.69,79.43,79.44,22267.0
2022-11-22 11:30:00,79.45,79.55,79.31,79.54,8141.0,79.45,79.55,79.31,79.54,8141.0
2022-11-22 12:00:00,79.57,79.6,79.38,79.45,15043.0,79.57,79.6,79.38,79.45,15043.0
2022-11-22 12:30:00,79.44,79.7,79.42,79.58,21125.0,79.44,79.7,79.42,79.58,21125.0
2022-11-22 13:00:00,79.61,79.81,79.57,79.76,15328.0,79.61,79.81,79.57,79.76,15328.0
2022-11-22 13:30:00,79.78,79.82,79.69,79.82,11282.0,79.78,79.82,79.69,79.82,11282.0
2022-11-22 14:00:00,79.84,80.02,79.83,80.0,19426.0,79.84,80.02,79.83,80.0,19426.0
2022-11-22 14:30:00,80.01,80.17,79.95,80.04,21588.0,80.01,80.17,79.95,80.04,21588.0
2022-11-22 15:00:00,80.04,80.19,80.02,80.13,37971.0,80.04,80.19,80.02,80.13,37971.0
2022-11-22 15:30:00,80.12,80.27,79.92,80.03,159925.0,80.12,80.27,79.92,80.03,159925.0
2022-11-23 09:30:00,79.93,80.39,79.78,79.89,26603.0,79.93,80.39,79.78,79.89,26603.0
2022-11-23 10:00:00,79.99,80.17,79.88,80.08,29885.0,79.99,80.17,79.88,80.08,29885.0
2022-11-23 10:30:00,80.1,80.34,80.1,80.27,29527.0,80.1,80.34,80.1,80.27,29527.0
2022-11-23 11:00:00,80.28,80.6,80.11,80.11,54192.0,80.28,80.6,80.11,80.11,54192.0
2022-11-23 11:30:00,80.11,80.24,79.96,80.03,17966.0,80.11,80.24,79.96,80.03,17966.0
2022-11-23 12:00:00,80.1,80.43,80.06,80.42,72632.0,80.1,80.43,80.06,80.42,72632.0
2022-11-23 12:30:00,80.45,80.45,80.28,80.29,12790.0,80.45,80.45,80.28,80.29,12790.0
2022-11-23 13:00:00,80.32,80.47,80.3,80.47,11348.0,80.32,80.47,80.3,80.47,11348.0
2022-11-23 13:30:00,80.45,80.57,80.36,80.44,25675.0,80.45,80.57,80.36,80.44,25675.0
2022-11-23 14:00:00,80.46,80.69,80.38,80.56,33240.0,80.46,80.69,80.38,80.56,33240.0
2022-11-23 14:30:00,80.55,80.74,80.41,80.63,47309.0,80.55,80.74,80.41,80.63,47309.0
2022-11-23 15:00:00,80.6,80.69,80.55,80.66,25555.0,80.6,80.69,80.55,80.66,25555.0
2022-11-23 15:30:00,80.64,80.86,80.37,80.45,144273.0,80.64,80.86,80.37,80.45,144273.0
2022-11-25 09:30:00,80.64,81.31,80.2,81.14,33095.0,80.64,81.31,80.2,81.14,33095.0
2022-11-25 10:00:00,81.11,81.39,81.05,81.23,17313.0,81.11,81.39,81.05,81.23,17313.0
2022-11-25 10:30:00,81.25,81.61,81.16,81.49,21429.0,81.25,81.61,81.16,81.49,21429.0
2022-11-25 11:00:00,81.47,81.72,81.45,81.7,26283.0,81.47,81.72,81.45,81.7,26283.0
2022-11-25 11:30:00,81.73,81.9,81.55,81.79,19382.0,81.73,81.9,81.55,81.79,19382.0
2022-11-25 12:00:00,81.77,81.83,81.37,81.52,27970.0,81.77,81.83,81.37,81.52,27970.0
2022-11-25 12:30:00,81.51,81.67,81.31,81.45,38508.0,81.51,81.67,81.31,81.45,38508.0
2022-11-28 09:30:00,81.15,81.51,80.59,80.6,16646.0,81.15,81.51,80.59,80.6,16646.0
2022-11-28 10:00:00,80.59,81.06,80.59,81.01,27794.0,80.59,81.06,80.59,81.01,27794.0
2022-11-28 10:30:00,81.01,81.14,80.83,80.91,17586.0,81.01,81.14,80.83,80.91,17586.0
2022-11-28 11:00:00,80.89,80.96,80.61,80.62,23634.0,80.89,80.96,80.61,80.62,23634.0
2022-11-28 11:30:00,80.63,80.78,80.63,80.73,16064.0,80.63,80.78,80.63,80.73,16064.0
2022-11-28 12:00:00,80.72,80.81,80.6,80.69,17994.0,80.72,80.81,80.6,80.69,17994.0
2022-11-28 12:30:00,80.73,80.87,80.6,80.68,16772.0,80.73,80.87,80.6,80.68,16772.0
2022-11-28 13:00:00,80.66,80.8,80.64,80.75,12418.0,80.66,80.8,80.64,80.75,12418.0
2022-11-28 13:30:00,80.75,80.75,80.28,80.32,36484.0,80.75,80.75,80.28,80.32,36484.0
2022-11-28 14:00:00,80.32,80.37,80.24,80.31,23313.0,80.32,80.37,80.24,80.31,23313.0
2022-11-28 14:30:00,80.31,80.46,80.3,80.36,24453.0,80.31,80.46,80.3,80.36,24453.0
2022-11-28 15:00:00,80.36,80.36,80.06,80.14,26523.0,80.36,80.36,80.06,80.14,26523.0
2022-11-28 15:30:00,80.14,80.39,80.11,80.28,83019.0,80.14,80.39,80.11,80.28,83019.0
2022-11-29 09:30:00,80.09,80.52,80.0,80.51,33310.0,80.09,80.52,80.0,80.51,33310.0
2022-11-29 10:00:00,80.57,80.74,80.31,80.74,34801.0,80.57,80.74,80.31,80.74,34801.0
2022-11-29 10:30:00,80.74,81.04,80.67,81.04,78043.0,80.74,81.04,80.67,81.04,78043.0
2022-11-29 11:00:00,81.06,81.12,80.48,80.48,27714.0,81.06,81.12,80.48,80.48,27714.0
2022-11-29 11:30:00,80.48,80.74,80.48,80.65,17385.0,80.48,80.74,80.48,80.65,17385.0
2022-11-29 12:00:00,80.63,80.65,80.38,80.39,13609.0,80.63,80.65,80.38,80.39,13609.0
2022-11-29 12:30:00,80.39,80.55,80.29,80.49,16068.0,80.39,80.55,80.29,80.49,16068.0
2022-11-29 13:00:00,80.49,80.61,80.45,80.47,14840.0,80.49,80.61,80.45,80.47,14840.0
2022-11-29 13:30:00,80.46,80.57,80.37,80.55,18018.0,80.46,80.57,80.37,80.55,18018.0
2022-11-29 14:00:00,80.56,80.77,80.29,80.34,24299.0,80.56,80.77,80.29,80.34,24299.0
2022-11-29 14:30:00,80.29,80.34,80.18,80.32,30992.0,80.29,80.34,80.18,80.32,30992.0
2022-11-29 15:00:00,80.33,80.6,80.3,80.47,51537.0,80.33,80.6,80.3,80.47,51537.0
2022-11-29 15:30:00,80.48,80.72,80.47,80.61,84384.0,80.48,80.72,80.47,80.61,84384.0
2022-11-30 09:30:00,80.37,80.86,79.83,79.99,31637.0,80.37,80.86,79.83,79.99,31637.0
2022-11-30 10:00:00,80.04,80.55,80.0,80.0,34040.0,80.04,80.55,80.0,80.0,34040.0
2022-11-30 10:30:00,80.03,80.34,80.02,80.15,40067.0,80.03,80.34,80.02,80.15,40067.0
2022-11-30 11:00:00,80.15,80.58,80.13,80.55,28162.0,80.15,80.58,80.13,80.55,28162.0
2022-11-30 11:30:00,80.56,80.92,80.5,80.69,78634.0,80.56,80.92,80.5,80.69,78634.0
2022-11-30 12:00:00,80.68,80.75,79.48,79.57,153168.0,80.68,80.75,79.48,79.57,153168.0
2022-11-30 12:30:00,79.53,79.72,79.1,79.45,76818.0,79.53,79.72,79.1,79.45,76818.0
2022-11-30 13:00:00,79.42,79.5,79.15,79.23,86651.0,79.42,79.5,79.15,79.23,86651.0
2022-11-30 13:30:00,79.25,80.11,79.09,80.09,71625.0,79.25,80.11,79.09,80.09,71625.0
2022-11-30 14:00:00,80.13,80.61,80.1,80.51,37456.0,80.13,80.61,80.1,80.51,37456.0
2022-11-30 14:30:00,80.52,80.52,80.16,80.41,66739.0,80.52,80.52,80.16,80.41,66739.0
2022-11-30 15:00:00,80.47,80.76,80.46,80.7,83357.0,80.47,80.76,80.46,80.7,83357.0
2022-11-30 15:30:00,80.68,80.93,80.51,80.93,186074.0,80.68,80.93,80.51,80.93,186074.0
2022-12-01 09:30:00,81.59,82.26,80.24,82.26,49783.0,81.59,82.26,80.24,82.26,49783.0
2022-12-01 10:00:00,82.28,82.44,81.84,81.98,75321.0,82.28,82.44,81.84,81.98,75321.0
2022-12-01 10:30:00,82.01,82.39,81.78,82.28,48073.0,82.01,82.39,81.78,82.28,48073.0
2022-12-01 11:00:00,82.3,82.35,81.85,82.01,42481.0,82.3,82.35,81.85,82.01,42481.0
2022-12-01 11:30:00,81.99,82.36,81.99,82.04,30332.0,81.99,82.36,81.99,82.04,30332.0
2022-12-01 12:00:00,82.05,82.28,81.71,82.28,46537.0,82.05,82.28,81.71,82.28,46537.0
2022-12-01 12:30:00,82.3,82.58,82.28,82.48,34206.0,82.3,82.58,82.28,82.48,34206.0
2022-12-01 13:00:00,82.48,82.8,82.47,82.57,41304.0,82.48,82.8,82.47,82.57,41304.0
2022-12-01 13:30:00,82.56,82.81,82.46,82.6,65311.0,82.56,82.81,82.46,82.6,65311.0
2022-12-01 14:00:00,82.59,82.6,82.21,82.5,34649.0,82.59,82.6,82.21,82.5,34649.0
2022-12-01 14:30:00,82.53,82.73,82.46,82.57,69161.0,82.53,82.73,82.46,82.57,69161.0
2022-12-01 15:00:00,82.57,82.7,82.48,82.63,67750.0,82.57,82.7,82.48,82.63,67750.0
2022-12-01 15:30:00,82.64,83.12,82.63,82.97,191408.0,82.64,83.12,82.63,82.97,191408.0
2022-12-02 09:30:00,82.43,82.85,80.79,82.56,26795.0,82.43,82.85,80.79,82.56,26795.0
2022-12-02 10:00:00,82.51,82.88,82.45,82.54,20640.0,82.51,82.88,82.45,82.54,20640.0
2022-12-02 10:30:00,82.52,82.87,82.52,82.64,24409.0,82.52,82.87,82.52,82.64,24409.0
2022-12-02 11:00:00,82.67,82.98,82.62,82.98,16993.0,82.67,82.98,82.62,82.98,16993.0
2022-12-02 11:30:00,83.01,83.33,83.0,83.29,15598.0,83.01,83.33,83.0,83.29,15598.0
2022-12-02 12:00:00,83.3,83.52,83.18,83.21,24058.0,83.3,83.52,83.18,83.21,24058.0
2022-12-02 12:30:00,83.23,83.31,83.14,83.16,11886.0,83.23,83.31,83.14,83.16,11886.0
2022-12-02 13:00:00,83.16,83.44,83.16,83.33,20323.0,83.16,83.44,83.16,83.33,20323.0
2022-12-02 13:30:00,83.32,83.39,83.23,83.27,20763.0,83.32,83.39,83.23,83.27,20763.0
2022-12-02 14:00:00,83.25,83.25,82.92,82.98,12135.0,83.25,83.25,82.92,82.98,12135.0
2022-12-02 14:30:00,82.98,83.39,82.91,83.36,17303.0,82.98,83.39,82.91,83.36,17303.0
2022-12-02 15:00:00,83.36,83.47,83.3,83.35,24462.0,83.36,83.47,83.3,83.35,24462.0
2022-12-02 15:30:00,83.36,83.4,83.15,83.29,93307.0,83.36,83.4,83.15,83.29,93307.0
2022-12-05 09:30:00,82.58,83.04,82.08,82.35,28125.0,82.58,83.04,82.08,82.35,28125.0
2022-12-05 10:00:00,82.35,82.68,82.18,82.52,22839.0,82.35,82.68,82.18,82.52,22839.0
2022-12-05 10:30:00,82.52,82.74,82.5,82.58,10355.0,82.52,82.74,82.5,82.58,10355.0
2022-12-05 11:00:00,82.55,82.6,82.24,82.25,18280.0,82.55,82.6,82.24,82.25,18280.0
2022-12-05 11:30:00,82.22,82.22,81.89,81.89,43639.0,82.22,82.22,81.89,81.89,43639.0
2022-12-05 12:00:00,81.91,82.24,81.91,82.09,47039.0,81.91,82.24,81.91,82.09,47039.0
2022-12-05 12:30:00,82.09,82.14,81.92,82.08,14667.0,82.09,82.14,81.92,82.08,14667.0
2022-12-05 13:00:00,82.12,82.26,81.97,82.01,15417.0,82.12,82.26,81.97,82.01,15417.0
2022-12-05 13:30:00,81.99,82.03,81.79,81.85,21953.0,81.99,82.03,81.79,81.85,21953.0
2022-12-05 14:00:00,81.86,81.96,81.78,81.84,27134.0,81.86,81.96,81.78,81.84,27134.0
2022-12-05 14:30:00,81.81,81.82,81.6,81.68,39143.0,81.81,81.82,81.6,81.68,39143.0
2022-12-05 15:00:00,81.69,81.74,81.57,81.57,42359.0,81.69,81.74,81.57,81.57,42359.0
2022-12-05 15:30:00,81.57,81.71,81.37,81.47,110892.0,81.57,81.71,81.37,81.47,110892.0
2022-12-06 09:30:00,81.33,81.79,80.97,81.25,43861.0,81.33,81.79,80.97,81.25,43861.0
2022-12-06 10:00:00,81.33,81.35,80.98,80.98,17486.0,81.33,81.35,80.98,80.98,17486.0
2022-12-06 10:30:00,81.0,81.04,80.86,80.89,10796.0,81.0,81.04,80.86,80.89,10796.0
2022-12-06 11:00:00,80.91,80.91,80.66,80.7,13163.0,80.91,80.91,80.66,80.7,13163.0
2022-12-06 11:30:00,80.7,80.78,80.64,80.77,12910.0,80.7,80.78,80.64,80.77,12910.0
2022-12-06 12:00:00,80.74,80.91,80.57,80.66,18389.0,80.74,80.91,80.57,80.66,18389.0
2022-12-06 12:30:00,80.66,80.72,80.58,80.6,12945.0,80.66,80.72,80.58,80.6,12945.0
2022-12-06 13:00:00,80.62,80.64,80.34,80.35,13568.0,80.62,80.64,80.34,80.35,13568.0
2022-12-06 13:30:00,80.35,80.42,80.25,80.39,29359.0,80.35,80.42,80.25,80.39,29359.0
2022-12-06 14:00:00,80.38,80.5,80.19,80.4,29397.0,80.38,80.5,80.19,80.4,29397.0
2022-12-06 14:30:00,80.42,80.78,80.38,80.78,36780.0,80.42,80.78,80.38,80.78,36780.0
2022-12-06 15:00:00,80.79,80.93,80.44,80.45,34447.0,80.79,80.93,80.44,80.45,34447.0
2022-12-06 15:30:00,80.43,80.72,80.43,80.65,62815.0,80.43,80.72,80.43,80.65,62815.0
2022-12-07 09:30:00,80.91,81.88,80.54,81.42,32234.0,80.91,81.88,80.54,81.42,32234.0
2022-12-07 10:00:00,81.39,81.5,81.06,81.3,23104.0,81.39,81.5,81.06,81.3,23104.0
2022-12-07 10:30:00,81.38,81.47,81.31,81.42,11344.0,81.38,81.47,81.31,81.42,11344.0
2022-12-07 11:00:00,81.45,81.55,81.18,81.2,27616.0,81.45,81.55,81.18,81.2,27616.0
2022-12-07 11:30:00,81.16,81.36,81.08,81.32,9147.0,81.16,81.36,81.08,81.32,9147.0
2022-12-07 12:00:00,81.3,81.34,81.14,81.18,14495.0,81.3,81.34,81.14,81.18,14495.0
2022-12-07 12:30:00,81.19,81.28,81.07,81.27,10881.0,81.19,81.28,81.07,81.27,10881.0
2022-12-07 13:00:00,81.26,81.34,81.11,81.3,11528.0,81.26,81.34,81.11,81.3,11528.0
2022-12-07 13:30:00,81.29,81.29,80.97,81.01,16125.0,81.29,81.29,80.97,81.01,16125.0
2022-12-07 14:00:00,81.02,81.08,80.91,81.03,11825.0,81.02,81.08,80.91,81.03,11825.0
2022-12-07 14:30:00,81.01,81.21,81.01,81.17,12179.0,81.01,81.21,81.01,81.17,12179.0
2022-12-07 15:00:00,81.26,81.45,81.21,81.44,15242.0,81.26,81.45,81.21,81.44,15242.0
2022-12-07 15:30:00,81.44,81.52,81.35,81.4,56579.0,81.44,81.52,81.35,81.4,56579.0
2022-12-08 09:30:00,81.63,81.96,81.41,81.96,25917.0,81.63,81.96,81.41,81.96,25917.0
2022-12-08 10:00:00,82.03,82.03,81.52,81.62,20003.0,82.03,82.03,81.52,81.62,20003.0
2022-12-08 10:30:00,81.67,81.9,81.58,81.77,16951.0,81.67,81.9,81.58,81.77,16951.0
2022-12-08 11:00:00,81.77,81.77,81.22,81.39,25923.0,81.77,81.77,81.22,81.39,25923.0
2022-12-08 11:30:00,81.41,81.6,81.38,81.44,26650.0,81.41,81.6,81.38,81.44,26650.0
2022-12-08 12:00:00,81.45,81.46,81.1,81.1,31670.0,81.45,81.46,81.1,81.1,31670.0
2022-12-08 12:30:00,81.11,81.16,80.96,81.16,24712.0,81.11,81.16,80.96,81.16,24712.0
2022-12-08 13:00:00,81.13,81.62,81.1,81.62,25255.0,81.13,81.62,81.1,81.62,25255.0
2022-12-08 13:30:00,81.64,81.71,81.48,81.51,18190.0,81.64,81.71,81.48,81.51,18190.0
2022-12-08 14:00:00,81.49,81.49,81.12,81.34,26559.0,81.49,81.49,81.12,81.34,26559.0
2022-12-08 14:30:00,81.31,81.44,81.26,81.33,24250.0,81.31,81.44,81.26,81.33,24250.0
2022-12-08 15:00:00,81.34,81.44,81.23,81.37,35290.0,81.34,81.44,81.23,81.37,35290.0
2022-12-08 15:30:00,81.37,81.49,81.11,81.32,103307.0,81.37,81.49,81.11,81.32,103307.0
2022-12-09 09:30:00,80.82,81.43,79.88,81.04,36483.0,80.82,81.43,79.88,81.04,36483.0
2022-12-09 10:00:00,81.18,81.37,80.94,81.14,28203.0,81.18,81.37,80.94,81.14,28203.0
2022-12-09 10:30:00,81.16,81.29,81.04,81.25,21730.0,81.16,81.29,81.04,81.25,21730.0
2022-12-09 11:00:00,81.28,81.4,81.15,81.31,16680.0,81.28,81.4,81.15,81.31,16680.0
2022-12-09 11:30:00,81.34,81.69,81.25,81.61,12328.0,81.34,81.69,81.25,81.61,12328.0
2022-12-09 12:00:00,81.6,81.71,81.57,81.62,11748.0,81.6,81.71,81.57,81.62,11748.0
2022-12-09 12:30:00,81.66,81.79,81.65,81.78,7128.0,81.66,81.79,81.65,81.78,7128.0
2022-12-09 13:00:00,81.78,81.84,81.66,81.7,11389.0,81.78,81.84,81.66,81.7,11389.0
2022-12-09 13:30:00,81.7,81.89,81.67,81.87,19958.0,81.7,81.89,81.67,81.87,19958.0
2022-12-09 14:00:00,81.89,81.91,81.48,81.71,17381.0,81.89,81.91,81.48,81.71,17381.0
2022-12-09 14:30:00,81.73,81.79,81.59,81.68,15410.0,81.73,81.79,81.59,81.68,15410.0
2022-12-09 15:00:00,81.67,81.73,81.55,81.57,34344.0,81.67,81.73,81.55,81.57,34344.0
2022-12-09 15:30:00,81.56,81.67,81.16,81.24,84968.0,81.56,81.67,81.16,81.24,84968.0
2022-12-12 09:30:00,81.01,81.57,80.39,81.09,23655.0,81.01,81.57,80.39,81.09,23655.0
2022-12-12 10:00:00,81.09,81.14,80.78,81.08,19129.0,81.09,81.14,80.78,81.08,19129.0
2022-12-12 10:30:00,81.07,81.32,81.03,81.2,12519.0,81.07,81.32,81.03,81.2,12519.0
2022-12-12 11:00:00,81.21,81.29,81.04,81.19,19835.0,81.21,81.29,81.04,81.19,19835.0
2022-12-12 11:30:00,81.18,81.19,80.84,80.97,26668.0,81.18,81.19,80.84,80.97,26668.0
2022-12-12 12:00:00,80.96,81.01,80.76,80.92,28974.0,80.96,81.01,80.76,80.92,28974.0
2022-12-12 12:30:00,80.92,81.23,80.9,81.22,10514.0,80.92,81.23,80.9,81.22,10514.0
2022-12-12 13:00:00,81.23,81.27,81.05,81.25,15066.0,81.23,81.27,81.05,81.25,15066.0
2022-12-12 13:30:00,81.26,81.34,81.15,81.15,13228.0,81.26,81.34,81.15,81.15,13228.0
2022-12-12 14:00:00,81.16,81.19,81.06,81.12,13481.0,81.16,81.19,81.06,81.12,13481.0
2022-12-12 14:30:00,81.11,81.24,80.99,81.24,13440.0,81.11,81.24,80.99,81.24,13440.0
2022-12-12 15:00:00,81.25,81.6,81.25,81.56,22668.0,81.25,81.6,81.25,81.56,22668.0
2022-12-12 15:30:00,81.57,81.97,81.56,81.95,84061.0,81.57,81.97,81.56,81.95,84061.0
2022-12-13 09:30:00,83.74,84.35,82.66,84.21,57993.0,83.74,84.35,82.66,84.21,57993.0
2022-12-13 10:00:00,84.29,84.34,83.56,83.73,33706.0,84.29,84.34,83.56,83.73,33706.0
2022-12-13 10:30:00,83.76,83.99,83.57,83.88,26844.0,83.76,83.99,83.57,83.88,26844.0
2022-12-13 11:00:00,83.9,83.98,83.51,83.65,26435.0,83.9,83.98,83.51,83.65,26435.0
2022-12-13 11:30:00,83.67,83.83,83.08,83.21,22485.0,83.67,83.83,83.08,83.21,22485.0
2022-12-13 12:00:00,83.19,83.41,83.02,83.05,18024.0,83.19,83.41,83.02,83.05,18024.0
2022-12-13 12:30:00,83.01,83.03,82.56,82.63,14719.0,83.01,83.03,82.56,82.63,14719.0
2022-12-13 13:00:00,82.55,83.03,82.55,82.97,15550.0,82.55,83.03,82.55,82.97,15550.0
2022-12-13 13:30:00,82.98,83.1,82.85,83.03,18360.0,82.98,83.1,82.85,83.03,18360.0
2022-12-13 14:00:00,83.11,83.25,82.96,83.03,18541.0,83.11,83.25,82.96,83.03,18541.0
2022-12-13 14:30:00,83.04,83.33,82.95,83.06,18968.0,83.04,83.33,82.95,83.06,18968.0
2022-12-13 15:00:00,83.04,83.07,82.73,83.02,31242.0,83.04,83.07,82.73,83.02,31242.0
2022-12-13 15:30:00,83.05,83.4,83.05,83.29,99432.0,83.05,83.4,83.05,83.29,99432.0
2022-12-14 09:30:00,83.02,83.77,81.33,83.6,48584.0,83.02,83.77,81.33,83.6,48584.0
2022-12-14 10:00:00,83.66,83.76,83.5,83.6,20407.0,83.66,83.76,83.5,83.6,20407.0
2022-12-14 10:30:00,83.63,83.75,83.54,83.66,10571.0,83.63,83.75,83.54,83.66,10571.0
2022-12-14 11:00:00,83.71,83.88,83.66,83.81,13168.0,83.71,83.88,83.66,83.81,13168.0
2022-12-14 11:30:00,83.82,83.82,83.55,83.56,10114.0,83.82,83.82,83.55,83.56,10114.0
2022-12-14 12:00:00,83.54,83.66,83.53,83.56,12525.0,83.54,83.66,83.53,83.56,12525.0
2022-12-14 12:30:00,83.56,83.7,83.52,83.7,16623.0,83.56,83.7,83.52,83.7,16623.0
2022-12-14 13:00:00,83.69,83.82,83.67,83.71,17010.0,83.69,83.82,83.67,83.71,17010.0
2022-12-14 13:30:00,83.7,83.83,83.64,83.69,26044.0,83.7,83.83,83.64,83.69,26044.0
2022-12-14 14:00:00,83.69,83.69,82.53,82.99,53227.0,83.69,83.69,82.53,82.99,53227.0
2022-12-14 14:30:00,82.88,83.07,82.38,83.0,37229.0,82.88,83.07,82.38,83.0,37229.0
2022-12-14 15:00:00,83.05,83.64,82.8,82.8,22584.0,83.05,83.64,82.8,82.8,22584.0
2022-12-14 15:30:00,82.76,83.27,82.7,83.17,92014.0,82.76,83.27,82.7,83.17,92014.0
2022-12-15 09:30:00,82.17,82.81,82.09,82.39,37898.0,82.17,82.81,82.09,82.39,37898.0
2022-12-15 10:00:00,82.4,82.63,82.27,82.53,24314.0,82.4,82.63,82.27,82.53,24314.0
2022-12-15 10:30:00,82.48,82.51,82.02,82.11,21902.0,82.48,82.51,82.02,82.11,21902.0
2022-12-15 11:00:00,82.13,82.25,81.86,81.95,34649.0,82.13,82.25,81.86,81.95,34649.0
2022-12-15 11:30:00,81.97,82.05,81.73,81.9,18662.0,81.97,82.05,81.73,81.9,18662.0
2022-12-15 12:00:00,81.93,82.01,81.81,81.91,23103.0,81.93,82.01,81.81,81.91,23103.0
2022-12-15 12:30:00,81.92,82.04,81.69,81.74,15154.0,81.92,82.04,81.69,81.74,15154.0
2022-12-15 13:00:00,81.74,81.78,81.61,81.76,20275.0,81.74,81.78,81.61,81.76,20275.0
2022-12-15 13:30:00,81.73,81.99,81.67,81.98,16758.0,81.73,81.99,81.67,81.98,16758.0
2022-12-15 14:00:00,81.99,82.0,81.85,81.96,15292.0,81.99,82.0,81.85,81.96,15292.0
2022-12-15 14:30:00,81.97,82.33,81.95,82.33,22557.0,81.97,82.33,81.95,82.33,22557.0
2022-12-15 15:00:00,82.36,82.48,82.14,82.26,25822.0,82.36,82.48,82.14,82.26,25822.0
2022-12-15 15:30:00,82.28,82.37,81.93,82.13,93321.0,82.28,82.37,81.93,82.13,93321.0
2022-12-16 09:30:00,81.38,81.8,81.18,81.36,122733.0,81.38,81.8,81.18,81.36,122733.0
2022-12-16 10:00:00,81.35,81.4,80.19,80.27,48904.0,81.35,81.4,80.19,80.27,48904.0
2022-12-16 10:30:00,80.26,80.41,80.07,80.22,42605.0,80.26,80.41,80.07,80.22,42605.0
2022-12-16 11:00:00,80.21,80.71,80.21,80.42,35451.0,80.21,80.71,80.21,80.42,35451.0
2022-12-16 11:30:00,80.41,80.55,80.32,80.37,22014.0,80.41,80.55,80.32,80.37,22014.0
2022-12-16 12:00:00,80.39,80.51,79.95,80.03,22801.0,80.39,80.51,79.95,80.03,22801.0
2022-12-16 12:30:00,80.04,80.16,79.83,79.84,31143.0,80.04,80.16,79.83,79.84,31143.0
2022-12-16 13:00:00,79.85,80.13,79.84,79.92,32737.0,79.85,80.13,79.84,79.92,32737.0
2022-12-16 13:30:00,79.94,80.1,79.83,80.07,35190.0,79.94,80.1,79.83,80.07,35190.0
2022-12-16 14:00:00,80.08,80.54,80.07,80.39,33153.0,80.08,80.54,80.07,80.39,33153.0
2022-12-16 14:30:00,80.38,80.83,80.25,80.77,25854.0,80.38,80.83,80.25,80.77,25854.0
2022-12-16 15:00:00,80.78,81.04,80.69,80.77,35553.0,80.78,81.04,80.69,80.77,35553.0
2022-12-16 15:30:00,80.77,81.39,80.59,80.6,326155.0,80.77,81.39,80.59,80.6,326155.0
2022-12-19 09:30:00,80.67,81.28,80.67,81.07,23664.0,80.67,81.28,80.67,81.07,23664.0
2022-12-19 10:00:00,81.12,81.77,80.99,81.74,20980.0,81.12,81.77,80.99,81.74,20980.0
2022-12-19 10:30:00,81.75,81.79,80.96,81.01,34866.0,81.75,81.79,80.96,81.01,34866.0
2022-12-19 11:00:00,81.01,81.39,80.99,81.39,35134.0,81.01,81.39,80.99,81.39,35134.0
2022-12-19 11:30:00,81.4,81.42,81.24,81.32,16542.0,81.4,81.42,81.24,81.32,16542.0
2022-12-19 12:00:00,81.3,81.38,81.1,81.12,13728.0,81.3,81.38,81.1,81.12,13728.0
2022-12-19 12:30:00,81.14,81.15,80.91,81.15,14473.0,81.14,81.15,80.91,81.15,14473.0
2022-12-19 13:00:00,81.16,81.18,80.99,81.04,20804.0,81.16,81.18,80.99,81.04,20804.0
2022-12-19 13:30:00,81.03,81.07,80.78,80.83,17996.0,81.03,81.07,80.78,80.83,17996.0
2022-12-19 14:00:00,80.84,80.91,80.77,80.91,20640.0,80.84,80.91,80.77,80.91,20640.0
2022-12-19 14:30:00,80.91,81.0,80.68,80.76,26383.0,80.91,81.0,80.68,80.76,26383.0
2022-12-19 15:00:00,80.76,80.95,80.69,80.93,42268.0,80.76,80.95,80.69,80.93,42268.0
2022-12-19 15:30:00,80.93,80.97,80.61,80.67,101856.0,80.93,80.97,80.61,80.67,101856.0
2022-12-20 09:30:00,80.39,80.81,79.95,80.38,35184.0,80.39,80.81,79.95,80.38,35184.0
2022-12-20 10:00:00,80.48,80.95,80.48,80.88,27209.0,80.48,80.95,80.48,80.88,27209.0
2022-12-20 10:30:00,80.91,81.06,80.82,80.83,11525.0,80.91,81.06,80.82,80.83,11525.0
2022-12-20 11:00:00,80.83,80.91,80.52,80.56,27261.0,80.83,80.91,80.52,80.56,27261.0
2022-12-20 11:30:00,80.57,80.77,80.57,80.77,9851.0,80.57,80.77,80.57,80.77,9851.0
2022-12-20 12:00:00,80.8,80.82,80.66,80.72,13012.0,80.8,80.82,80.66,80.72,13012.0
2022-12-20 12:30:00,80.72,80.77,80.62,80.77,9107.0,80.72,80.77,80.62,80.77,9107.0
2022-12-20 13:00:00,80.73,80.85,80.68,80.81,14811.0,80.73,80.85,80.68,80.81,14811.0
2022-12-20 13:30:00,80.81,80.84,80.7,80.7,11828.0,80.81,80.84,80.7,80.7,11828.0
2022-12-20 14:00:00,80.69,80.85,80.68,80.74,18523.0,80.69,80.85,80.68,80.74,18523.0
2022-12-20 14:30:00,80.74,80.91,80.67,80.72,27669.0,80.74,80.91,80.67,80.72,27669.0
2022-12-20 15:00:00,80.7,80.88,80.69,80.85,32343.0,80.7,80.88,80.69,80.85,32343.0
2022-12-20 15:30:00,80.85,80.95,80.52,80.56,68863.0,80.85,80.95,80.52,80.56,68863.0
2022-12-21 09:30:00,80.71,80.83,80.17,80.4,58038.0,80.71,80.83,80.17,80.4,58038.0
2022-12-21 10:00:00,80.43,80.95,80.43,80.91,28216.0,80.43,80.95,80.43,80.91,28216.0
2022-12-21 10:30:00,80.92,81.07,80.85,81.05,18617.0,80.92,81.07,80.85,81.05,18617.0
2022-12-21 11:00:00,81.06,81.14,80.94,81.03,29876.0,81.06,81.14,80.94,81.03,29876.0
2022-12-21 11:30:00,81.06,81.25,80.94,81.17,46922.0,81.06,81.25,80.94,81.17,46922.0
2022-12-21 12:00:00,81.04,81.07,80.93,80.99,17956.0,81.04,81.07,80.93,80.99,17956.0
2022-12-21 12:30:00,80.97,81.05,80.78,80.93,19746.0,80.97,81.05,80.78,80.93,19746.0
2022-12-21 13:00:00,80.93,80.96,80.72,80.74,19198.0,80.93,80.96,80.72,80.74,19198.0
2022-12-21 13:30:00,80.75,80.84,80.66,80.81,25571.0,80.75,80.84,80.66,80.81,25571.0
2022-12-21 14:00:00,80.82,80.93,80.81,80.9,22805.0,80.82,80.93,80.81,80.9,22805.0
2022-12-21 14:30:00,80.89,80.9,80.69,80.83,24103.0,80.89,80.9,80.69,80.83,24103.0
2022-12-21 15:00:00,80.83,80.92,80.76,80.8,33762.0,80.83,80.92,80.76,80.8,33762.0
2022-12-21 15:30:00,80.81,81.05,80.79,81.02,107877.0,80.81,81.05,80.79,81.02,107877.0
2022-12-22 09:30:00,80.51,80.65,79.91,79.95,23409.0,80.51,80.65,79.91,79.95,23409.0
2022-12-22 10:00:00,79.89,79.89,79.54,79.65,8965.0,79.89,79.89,79.54,79.65,8965.0
2022-12-22 10:30:00,79.63,79.94,79.61,79.91,9788.0,79.63,79.94,79.61,79.91,9788.0
2022-12-22 11:00:00,79.9,80.06,79.83,80.0,10927.0,79.9,80.06,79.83,80.0,10927.0
2022-12-22 11:30:00,80.01,80.08,79.87,80.0,14399.0,80.01,80.08,79.87,80.0,14399.0
2022-12-22 12:00:00,80.01,80.05,79.65,79.67,33744.0,80.01,80.05,79.65,79.67,33744.0
2022-12-22 12:30:00,79.7,79.72,79.61,79.66,20516.0,79.7,79.72,79.61,79.66,20516.0
2022-12-22 13:00:00,79.65,79.68,79.44,79.6,17980.0,79.65,79.68,79.44,79.6,17980.0
2022-12-22 13:30:00,79.59,79.59,79.37,79.42,16821.0,79.59,79.59,79.37,79.42,16821.0
2022-12-22 14:00:00,79.42,79.94,79.37,79.94,14446.0,79.42,79.94,79.37,79.94,14446.0
2022-12-22 14:30:00,79.92,80.34,79.85,80.32,21360.0,79.92,80.34,79.85,80.32,21360.0
2022-12-22 15:00:00,80.32,80.53,80.24,80.51,30790.0,80.32,80.53,80.24,80.51,30790.0
2022-12-22 15:30:00,80.52,80.6,80.18,80.54,67147.0,80.52,80.6,80.18,80.54,67147.0
2022-12-23 09:30:00,80.38,80.44,79.73,79.79,11704.0,80.38,80.44,79.73,79.79,11704.0
2022-12-23 10:00:00,79.74,80.04,79.74,79.83,20965.0,79.74,80.04,79.74,79.83,20965.0
2022-12-23 10:30:00,79.84,79.99,79.82,79.86,15808.0,79.84,79.99,79.82,79.86,15808.0
2022-12-23 11:00:00,79.84,80.14,79.74,80.11,10366.0,79.84,80.14,79.74,80.11,10366.0
2022-12-23 11:30:00,80.14,80.34,80.11,80.26,6370.0,80.14,80.34,80.11,80.26,6370.0
2022-12-23 12:00:00,80.26,80.34,80.17,80.27,5405.0,80.26,80.34,80.17,80.27,5405.0
2022-12-23 12:30:00,80.27,80.46,80.23,80.46,6799.0,80.27,80.46,80.23,80.46,6799.0
2022-12-23 13:00:00,80.48,80.59,80.41,80.44,8732.0,80.48,80.59,80.41,80.44,8732.0
2022-12-23 13:30:00,80.46,80.53,80.31,80.34,7102.0,80.46,80.53,80.31,80.34,7102.0
2022-12-23 14:00:00,80.33,80.46,80.28,80.41,7615.0,80.33,80.46,80.28,80.41,7615.0
2022-12-23 14:30:00,80.41,80.56,80.32,80.5,29198.0,80.41,80.56,80.32,80.5,29198.0
2022-12-23 15:00:00,80.52,80.63,80.43,80.47,13790.0,80.52,80.63,80.43,80.47,13790.0
2022-12-23 15:30:00,80.45,80.63,80.31,80.63,48960.0,80.45,80.63,80.31,80.63,48960.0
2022-12-27 09:30:00,80.55,81.24,80.16,81.17,20586.0,80.55,81.24,80.16,81.17,20586.0
2022-12-27 10:00:00,81.16,81.16,80.59,80.81,10417.0,81.16,81.16,80.59,80.81,10417.0
2022-12-27 10:30:00,80.66,80.73,80.53,80.54,9632.0,80.66,80.73,80.53,80.54,9632.0
2022-12-27 11:00:00,80.51,80.65,80.39,80.47,6201.0,80.51,80.65,80.39,80.47,6201.0
2022-12-27 11:30:00,80.52,80.6,80.5,80.52,4499.0,80.52,80.6,80.5,80.52,4499.0
2022-12-27 12:00:00,80.54,80.71,80.52,80.54,5543.0,80.54,80.71,80.52,80.54,5543.0
2022-12-27 12:30:00,80.52,80.68,80.48,80.56,14734.0,80.52,80.68,80.48,80.56,14734.0
2022-12-27 13:00:00,80.61,80.78,80.61,80.72,3712.0,80.61,80.78,80.61,80.72,3712.0
2022-12-27 13:30:00,80.69,80.69,80.39,80.43,4769.0,80.69,80.69,80.39,80.43,4769.0
2022-12-27 14:00:00,80.38,80.42,80.25,80.33,5098.0,80.38,80.42,80.25,80.33,5098.0
2022-12-27 14:30:00,80.31,80.47,80.3,80.47,5798.0,80.31,80.47,80.3,80.47,5798.0
2022-12-27 15:00:00,80.46,80.57,80.4,80.41,18184.0,80.46,80.57,80.4,80.41,18184.0
2022-12-27 15:30:00,80.43,80.64,80.42,80.54,63067.0,80.43,80.64,80.42,80.54,63067.0
2022-12-28 09:30:00,80.87,80.98,80.53,80.56,8622.0,80.87,80.98,80.53,80.56,8622.0
2022-12-28 10:00:00,80.61,80.69,80.41,80.44,5075.0,80.61,80.69,80.41,80.44,5075.0
2022-12-28 10:30:00,80.37,80.51,80.3,80.36,9412.0,80.37,80.51,80.3,80.36,9412.0
2022-12-28 11:00:00,80.33,80.37,80.04,80.21,5980.0,80.33,80.37,80.04,80.21,5980.0
2022-12-28 11:30:00,80.23,80.24,79.88,79.89,12128.0,80.23,80.24,79.88,79.89,12128.0
2022-12-28 12:00:00,79.87,79.91,79.75,79.81,6477.0,79.87,79.91,79.75,79.81,6477.0
2022-12-28 12:30:00,79.85,80.05,79.79,80.05,9213.0,79.85,80.05,79.79,80.05,9213.0
2022-12-28 13:00:00,80.04,80.21,80.02,80.03,6775.0,80.04,80.21,80.02,80.03,6775.0
2022-12-28 13:30:00,79.98,79.98,79.77,79.77,7267.0,79.98,79.98,79.77,79.77,7267.0
2022-12-28 14:00:00,79.8,79.92,79.64,79.89,23219.0,79.8,79.92,79.64,79.89,23219.0
2022-12-28 14:30:00,79.88,79.98,79.7,79.75,13085.0,79.88,79.98,79.7,79.75,13085.0
2022-12-28 15:00:00,79.75,79.75,79.37,79.5,11051.0,79.75,79.75,79.37,79.5,11051.0
2022-12-28 15:30:00,79.49,79.6,79.37,79.44,64326.0,79.49,79.6,79.37,79.44,64326.0
2022-12-29 09:30:00,79.63,80.53,79.63,80.47,15995.0,79.63,80.53,79.63,80.47,15995.0
2022-12-29 10:00:00,80.48,80.82,80.48,80.54,9202.0,80.48,80.82,80.48,80.54,9202.0
2022-12-29 10:30:00,80.54,80.83,80.54,80.7,8154.0,80.54,80.83,80.54,80.7,8154.0
2022-12-29 11:00:00,80.71,80.71,80.18,80.21,12024.0,80.71,80.71,80.18,80.21,12024.0
2022-12-29 11:30:00,80.2,80.67,80.19,80.59,20209.0,80.2,80.67,80.19,80.59,20209.0
2022-12-29 12:00:00,80.61,80.73,80.57,80.63,5958.0,80.61,80.73,80.57,80.63,5958.0
2022-12-29 12:30:00,80.66,80.79,80.66,80.77,4620.0,80.66,80.79,80.66,80.77,4620.0
2022-12-29 13:00:00,80.77,80.81,80.71,80.77,5031.0,80.77,80.81,80.71,80.77,5031.0
2022-12-29 13:30:00,80.76,80.87,80.64,80.87,8851.0,80.76,80.87,80.64,80.87,8851.0
2022-12-29 14:00:00,80.87,80.89,80.76,80.76,6571.0,80.87,80.89,80.76,80.76,6571.0
2022-12-29 14:30:00,80.77,80.85,80.66,80.66,12689.0,80.77,80.85,80.66,80.66,12689.0
2022-12-29 15:00:00,80.65,80.71,80.49,80.5,11852.0,80.65,80.71,80.49,80.5,11852.0
2022-12-29 15:30:00,80.5,80.74,80.39,80.6,71486.0,80.5,80.74,80.39,80.6,71486.0
2022-12-30 09:30:00,80.15,80.37,79.75,79.95,8965.0,80.15,80.37,79.75,79.95,8965.0
2022-12-30 10:00:00,80.0,80.17,79.95,80.01,3603.0,80.0,80.17,79.95,80.01,3603.0
2022-12-30 10:30:00,80.0,80.05,79.79,79.9,4956.0,80.0,80.05,79.79,79.9,4956.0
2022-12-30 11:00:00,79.84,79.98,79.78,79.81,5727.0,79.84,79.98,79.78,79.81,5727.0
2022-12-30 11:30:00,79.76,80.02,79.76,80.02,5357.0,79.76,80.02,79.76,80.02,5357.0
2022-12-30 12:00:00,79.99,80.0,79.88,79.88,2900.0,79.99,80.0,79.88,79.88,2900.0
2022-12-30 12:30:00,79.86,79.87,79.76,79.79,5953.0,79.86,79.87,79.76,79.79,5953.0
2022-12-30 13:00:00,79.89,79.9,79.23,79.44,6983.0,79.89,79.9,79.23,79.44,6983.0
2022-12-30 13:30:00,79.44,79.57,79.41,79.5,9683.0,79.44,79.57,79.41,79.5,9683.0
2022-12-30 14:00:00,79.55,79.62,79.51,79.6,17463.0,79.55,79.62,79.51,79.6,17463.0
2022-12-30 14:30:00,79.6,79.62,79.23,79.33,28110.0,79.6,79.62,79.23,79.33,28110.0
2022-12-30 15:00:00,79.36,79.58,79.32,79.33,23510.0,79.36,79.58,79.32,79.33,23510.0
2022-12-30 15:30:00,79.33,79.93,79.32,79.87,88724.0,79.33,79.93,79.32,79.87,88724.0
2023-01-03 09:30:00,79.65,80.24,78.7,79.99,25756.0,79.65,80.24,78.7,79.99,25756.0
2023-01-03 10:00:00,80.04,80.23,79.78,79.81,7376.0,80.04,80.23,79.78,79.81,7376.0
2023-01-03 10:30:00,79.79,79.9,79.69,79.84,7923.0,79.79,79.9,79.69,79.84,7923.0
2023-01-03 11:00:00,79.92,79.95,79.23,79.44,14640.0,79.92,79.95,79.23,79.44,14640.0
2023-01-03 11:30:00,79.43,79.43,79.0,79.2,13720.0,79.43,79.43,79.0,79.2,13720.0
2023-01-03 12:00:00,79.2,79.49,79.06,79.17,22095.0,79.2,79.49,79.06,79.17,22095.0
2023-01-03 12:30:00,79.17,79.32,78.98,79.13,24243.0,79.17,79.32,78.98,79.13,24243.0
2023-01-03 13:00:00,79.12,79.37,79.08,79.34,17484.0,79.12,79.37,79.08,79.34,17484.0
2023-01-03 13:30:00,79.31,79.49,79.29,79.41,20142.0,79.31,79.49,79.29,79.41,20142.0
2023-01-03 14:00:00,79.42,79.44,79.14,79.19,31973.0,79.42,79.44,79.14,79.19,31973.0
2023-01-03 14:30:00,79.19,79.46,79.04,79.32,22768.0,79.19,79.46,79.04,79.32,22768.0
2023-01-03 15:00:00,79.36,79.53,79.28,79.33,17961.0,79.36,79.53,79.28,79.33,17961.0
2023-01-03 15:30:00,79.37,79.7,79.34,79.62,77153.0,79.37,79.7,79.34,79.62,77153.0
2023-01-04 09:30:00,80.02,80.83,80.02,80.74,23073.0,80.02,80.83,80.02,80.74,23073.0
2023-01-04 10:00:00,80.68,80.96,80.39,80.96,20083.0,80.68,80.96,80.39,80.96,20083.0
2023-01-04 10:30:00,80.97,81.57,80.93,81.45,41720.0,80.97,81.57,80.93,81.45,41720.0
2023-01-04 11:00:00,81.45,81.82,81.34,81.81,21672.0,81.45,81.82,81.34,81.81,21672.0
2023-01-04 11:30:00,81.84,82.62,81.83,82.56,26616.0,81.84,82.62,81.83,82.56,26616.0
2023-01-04 12:00:00,82.59,82.77,82.4,82.56,24826.0,82.59,82.77,82.4,82.56,24826.0
2023-01-04 12:30:00,82.57,82.59,82.38,82.45,23848.0,82.57,82.59,82.38,82.45,23848.0
2023-01-04 13:00:00,82.44,82.53,82.16,82.3,19412.0,82.44,82.53,82.16,82.3,19412.0
2023-01-04 13:30:00,82.31,82.52,81.96,82.06,23256.0,82.31,82.52,81.96,82.06,23256.0
2023-01-04 14:00:00,82.14,82.34,81.4,81.41,33775.0,82.14,82.34,81.4,81.41,33775.0
2023-01-04 14:30:00,81.38,82.03,81.36,82.03,46022.0,81.38,82.03,81.36,82.03,46022.0
2023-01-04 15:00:00,82.01,82.18,81.87,81.98,47716.0,82.01,82.18,81.87,81.98,47716.0
2023-01-04 15:30:00,81.95,82.43,81.86,82.4,158209.0,81.95,82.43,81.86,82.4,158209.0
2023-01-05 09:30:00,81.98,82.47,81.02,81.18,31156.0,81.98,82.47,81.02,81.18,31156.0
2023-01-05 10:00:00,81.2,81.78,80.97,81.09,41321.0,81.2,81.78,80.97,81.09,41321.0
2023-01-05 10:30:00,81.08,81.58,80.85,81.42,45201.0,81.08,81.58,80.85,81.42,45201.0
2023-01-05 11:00:00,81.41,81.52,80.37,80.44,41875.0,81.41,81.52,80.37,80.44,41875.0
2023-01-05 11:30:00,80.4,80.5,79.47,80.28,123324.0,80.4,80.5,79.47,80.28,123324.0
2023-01-05 12:00:00,80.16,80.16,79.78,79.78,21136.0,80.16,80.16,79.78,79.78,21136.0
2023-01-05 12:30:00,79.78,80.0,79.69,79.86,19417.0,79.78,80.0,79.69,79.86,19417.0
2023-01-05 13:00:00,79.85,80.14,79.73,80.0,61361.0,79.85,80.14,79.73,80.0,61361.0
2023-01-05 13:30:00,80.0,80.05,79.63,79.73,24199.0,80.0,80.05,79.63,79.73,24199.0
2023-01-05 14:00:00,79.74,80.06,79.71,79.74,34031.0,79.74,80.06,79.71,79.74,34031.0
2023-01-05 14:30:00,79.75,80.1,79.75,80.0,31711.0,79.75,80.1,79.75,80.0,31711.0
2023-01-05 15:00:00,80.01,80.1,79.96,79.99,31132.0,80.01,80.1,79.96,79.99,31132.0
2023-01-05 15:30:00,79.99,80.17,79.97,80.01,104037.0,79.99,80.17,79.97,80.01,104037.0
2023-01-06 09:30:00,80.83,80.84,80.08,80.12,24974.0,80.83,80.84,80.08,80.12,24974.0
2023-01-06 10:00:00,80.19,80.99,80.18,80.69,17133.0,80.19,80.99,80.18,80.69,17133.0
2023-01-06 10:30:00,80.72,80.91,80.6,80.8,25833.0,80.72,80.91,80.6,80.8,25833.0
2023-01-06 11:00:00,80.91,81.25,80.9,81.17,9654.0,80.91,81.25,80.9,81.17,9654.0
2023-01-06 11:30:00,81.19,81.22,81.08,81.09,9663.0,81.19,81.22,81.08,81.09,9663.0
2023-01-06 12:00:00,81.05,81.15,80.94,80.95,9579.0,81.05,81.15,80.94,80.95,9579.0
2023-01-06 12:30:00,80.97,81.01,80.86,80.9,9802.0,80.97,81.01,80.86,80.9,9802.0
2023-01-06 13:00:00,80.95,81.11,80.91,81.05,14112.0,80.95,81.11,80.91,81.05,14112.0
2023-01-06 13:30:00,81.04,81.58,80.99,81.58,34967.0,81.04,81.58,80.99,81.58,34967.0
2023-01-06 14:00:00,81.59,81.77,81.59,81.66,10241.0,81.59,81.77,81.59,81.66,10241.0
2023-01-06 14:30:00,81.69,81.78,81.66,81.76,10462.0,81.69,81.78,81.66,81.76,10462.0
2023-01-06 15:00:00,81.75,81.86,81.35,81.42,50839.0,81.75,81.86,81.35,81.42,50839.0
2023-01-06 15:30:00,81.4,81.69,81.36,81.62,62494.0,81.4,81.69,81.36,81.62,62494.0
2023-01-09 09:30:00,81.81,82.25,81.44,82.03,19662.0,81.81,82.25,81.44,82.03,19662.0
2023-01-09 10:00:00,81.99,82.1,81.52,81.59,24757.0,81.99,82.1,81.52,81.59,24757.0
2023-01-09 10:30:00,81.59,81.94,81.58,81.75,24638.0,81.59,81.94,81.58,81.75,24638.0
2023-01-09 11:00:00,81.79,81.99,81.64,81.64,14660.0,81.79,81.99,81.64,81.64,14660.0
2023-01-09 11:30:00,81.64,81.71,81.39,81.4,19404.0,81.64,81.71,81.39,81.4,19404.0
2023-01-09 12:00:00,81.41,81.51,81.34,81.51,12734.0,81.41,81.51,81.34,81.51,12734.0
2023-01-09 12:30:00,81.49,81.51,81.31,81.32,7000.0,81.49,81.51,81.31,81.32,7000.0
2023-01-09 13:00:00,81.36,81.39,81.12,81.13,6823.0,81.36,81.39,81.12,81.13,6823.0
2023-01-09 13:30:00,81.14,81.14,80.77,80.84,12928.0,81.14,81.14,80.77,80.84,12928.0
2023-01-09 14:00:00,80.83,80.94,80.73,80.83,28926.0,80.83,80.94,80.73,80.83,28926.0
2023-01-09 14:30:00,80.8,80.85,80.57,80.58,14612.0,80.8,80.85,80.57,80.58,14612.0
2023-01-09 15:00:00,80.57,80.63,80.25,80.55,31529.0,80.57,80.63,80.25,80.55,31529.0
2023-01-09 15:30:00,80.57,80.8,80.39,80.56,126135.0,80.57,80.8,80.39,80.56,126135.0
2023-01-10 09:30:00,80.69,80.79,80.12,80.18,28948.0,80.69,80.79,80.12,80.18,28948.0
2023-01-10 10:00:00,80.18,80.3,79.8,80.07,55692.0,80.18,80.3,79.8,80.07,55692.0
2023-01-10 10:30:00,80.05,80.05,79.38,79.89,24750.0,80.05,80.05,79.38,79.89,24750.0
2023-01-10 11:00:00,79.92,80.21,79.92,79.96,22211.0,79.92,80.21,79.92,79.96,22211.0
2023-01-10 11:30:00,79.98,80.11,79.8,79.87,11678.0,79.98,80.11,79.8,79.87,11678.0
2023-01-10 12:00:00,79.83,79.89,79.62,79.89,14630.0,79.83,79.89,79.62,79.89,14630.0
2023-01-10 12:30:00,79.89,80.11,79.89,79.98,14719.0,79.89,80.11,79.89,79.98,14719.0
2023-01-10 13:00:00,80.0,80.0,79.7,79.78,23941.0,80.0,80.0,79.7,79.78,23941.0
2023-01-10 13:30:00,79.79,79.97,79.79,79.97,16689.0,79.79,79.97,79.79,79.97,16689.0
2023-01-10 14:00:00,79.99,80.2,79.98,80.2,11767.0,79.99,80.2,79.98,80.2,11767.0
2023-01-10 14:30:00,80.2,80.29,79.72,79.78,23078.0,80.2,80.29,79.72,79.78,23078.0
2023-01-10 15:00:00,79.79,80.13,79.77,80.02,21201.0,79.79,80.13,79.77,80.02,21201.0
2023-01-10 15:30:00,80.02,80.03,79.83,79.98,76403.0,80.02,80.03,79.83,79.98,76403.0
2023-01-11 09:30:00,80.49,80.89,80.0,80.79,20281.0,80.49,80.89,80.0,80.79,20281.0
2023-01-11 10:00:00,80.73,80.74,79.92,80.28,46250.0,80.73,80.74,79.92,80.28,46250.0
2023-01-11 10:30:00,80.41,80.47,80.03,80.05,24468.0,80.41,80.47,80.03,80.05,24468.0
2023-01-11 11:00:00,80.09,80.19,80.01,80.09,18321.0,80.09,80.19,80.01,80.09,18321.0
2023-01-11 11:30:00,80.06,80.45,80.03,80.42,12614.0,80.06,80.45,80.03,80.42,12614.0
2023-01-11 12:00:00,80.44,80.73,80.27,80.33,14749.0,80.44,80.73,80.27,80.33,14749.0
2023-01-11 12:30:00,80.33,80.36,79.84,80.09,31588.0,80.33,80.36,79.84,80.09,31588.0
2023-01-11 13:00:00,80.1,80.28,80.07,80.25,23961.0,80.1,80.28,80.07,80.25,23961.0
2023-01-11 13:30:00,80.25,80.32,80.12,80.18,12266.0,80.25,80.32,80.12,80.18,12266.0
2023-01-11 14:00:00,80.18,80.28,80.11,80.19,19592.0,80.18,80.28,80.11,80.19,19592.0
2023-01-11 14:30:00,80.19,80.26,80.12,80.2,17918.0,80.19,80.26,80.12,80.2,17918.0
2023-01-11 15:00:00,80.18,80.52,80.18,80.31,30201.0,80.18,80.52,80.18,80.31,30201.0
2023-01-11 15:30:00,80.29,80.68,80.25,80.62,100339.0,80.29,80.68,80.25,80.62,100339.0
2023-01-12 09:30:00,80.93,80.93,80.11,80.65,23776.0,80.93,80.93,80.11,80.65,23776.0
2023-01-12 10:00:00,80.69,80.99,80.64,80.83,12131.0,80.69,80.99,80.64,80.83,12131.0
2023-01-12 10:30:00,80.81,81.01,80.69,80.8,22837.0,80.81,81.01,80.69,80.8,22837.0
2023-01-12 11:00:00,80.78,80.79,80.23,80.24,26886.0,80.78,80.79,80.23,80.24,26886.0
2023-01-12 11:30:00,80.25,80.25,79.98,80.04,63452.0,80.25,80.25,79.98,80.04,63452.0
2023-01-12 12:00:00,80.04,80.26,79.96,80.23,30800.0,80.04,80.26,79.96,80.23,30800.0
2023-01-12 12:30:00,80.21,80.23,80.02,80.05,28826.0,80.21,80.23,80.02,80.05,28826.0
2023-01-12 13:00:00,80.06,80.33,79.88,79.97,31306.0,80.06,80.33,79.88,79.97,31306.0
2023-01-12 13:30:00,79.93,80.04,79.83,79.93,17973.0,79.93,80.04,79.83,79.93,17973.0
2023-01-12 14:00:00,79.96,79.98,79.62,79.68,26476.0,79.96,79.98,79.62,79.68,26476.0
2023-01-12 14:30:00,79.68,79.75,79.54,79.68,21907.0,79.68,79.75,79.54,79.68,21907.0
2023-01-12 15:00:00,79.69,79.69,79.4,79.46,55205.0,79.69,79.69,79.4,79.46,55205.0
2023-01-12 15:30:00,79.47,79.54,79.24,79.5,128548.0,79.47,79.54,79.24,79.5,128548.0
2023-01-13 09:30:00,79.34,79.53,79.09,79.27,16316.0,79.34,79.53,79.09,79.27,16316.0
2023-01-13 10:00:00,79.25,79.52,79.2,79.3,31655.0,79.25,79.52,79.2,79.3,31655.0
2023-01-13 10:30:00,79.29,79.43,79.18,79.26,20526.0,79.29,79.43,79.18,79.26,20526.0
2023-01-13 11:00:00,79.25,79.57,79.22,79.54,13061.0,79.25,79.57,79.22,79.54,13061.0
2023-01-13 11:30:00,79.54,79.61,79.13,79.27,26236.0,79.54,79.61,79.13,79.27,26236.0
2023-01-13 12:00:00,79.29,79.57,79.24,79.53,21708.0,79.29,79.57,79.24,79.53,21708.0
2023-01-13 12:30:00,79.5,79.6,79.42,79.59,10888.0,79.5,79.6,79.42,79.59,10888.0
2023-01-13 13:00:00,79.59,79.78,79.56,79.77,14851.0,79.59,79.78,79.56,79.77,14851.0
2023-01-13 13:30:00,79.75,80.03,79.75,79.92,9766.0,79.75,80.03,79.75,79.92,9766.0
2023-01-13 14:00:00,79.93,80.03,79.78,80.0,15684.0,79.93,80.03,79.78,80.0,15684.0
2023-01-13 14:30:00,80.0,80.09,79.98,80.03,14936.0,80.0,80.09,79.98,80.03,14936.0
2023-01-13 15:00:00,80.02,80.37,80.02,80.37,40232.0,80.02,80.37,80.02,80.37,40232.0
2023-01-13 15:30:00,80.38,80.48,80.29,80.36,117777.0,80.38,80.48,80.29,80.36,117777.0
2023-01-17 09:30:00,80.53,80.73,80.29,80.34,16390.0,80.53,80.73,80.29,80.34,16390.0
2023-01-17 10:00:00,80.36,80.57,80.26,80.4,15997.0,80.36,80.57,80.26,80.4,15997.0
2023-01-17 10:30:00,80.41,80.6,80.36,80.48,21115.0,80.41,80.6,80.36,80.48,21115.0
2023-01-17 11:00:00,80.52,81.03,80.47,80.69,39580.0,80.52,81.03,80.47,80.69,39580.0
2023-01-17 11:30:00,80.63,80.78,80.55,80.7,18273.0,80.63,80.78,80.55,80.7,18273.0
2023-01-17 12:00:00,80.74,80.78,80.56,80.58,10167.0,80.74,80.78,80.56,80.58,10167.0
2023-01-17 12:30:00,80.57,80.61,80.41,80.44,7352.0,80.57,80.61,80.41,80.44,7352.0
2023-01-17 13:00:00,80.42,80.45,80.26,80.33,8307.0,80.42,80.45,80.26,80.33,8307.0
2023-01-17 13:30:00,80.31,80.5,80.3,80.46,8533.0,80.31,80.5,80.3,80.46,8533.0
2023-01-17 14:00:00,80.49,80.56,80.23,80.27,12427.0,80.49,80.56,80.23,80.27,12427.0
2023-01-17 14:30:00,80.28,80.56,80.28,80.56,11323.0,80.28,80.56,80.28,80.56,11323.0
2023-01-17 15:00:00,80.55,80.77,80.55,80.73,35113.0,80.55,80.77,80.55,80.73,35113.0
2023-01-17 15:30:00,80.73,81.04,80.71,80.84,129066.0,80.73,81.04,80.71,80.84,129066.0
2023-01-18 09:30:00,80.83,81.19,80.74,81.03,18530.0,80.83,81.19,80.74,81.03,18530.0
2023-01-18 10:00:00,81.09,81.31,80.93,81.2,26732.0,81.09,81.31,80.93,81.2,26732.0
2023-01-18 10:30:00,81.19,81.3,80.91,81.14,27149.0,81.19,81.3,80.91,81.14,27149.0
2023-01-18 11:00:00,81.1,81.17,80.7,80.85,12826.0,81.1,81.17,80.7,80.85,12826.0
2023-01-18 11:30:00,80.8,80.85,80.36,80.46,12767.0,80.8,80.85,80.36,80.46,12767.0
2023-01-18 12:00:00,80.48,80.54,80.4,80.42,9588.0,80.48,80.54,80.4,80.42,9588.0
2023-01-18 12:30:00,80.42,80.66,80.35,80.46,12592.0,80.42,80.66,80.35,80.46,12592.0
2023-01-18 13:00:00,80.46,80.63,80.23,80.63,15131.0,80.46,80.63,80.23,80.63,15131.0
2023-01-18 13:30:00,80.56,80.94,80.56,80.67,14937.0,80.56,80.94,80.56,80.67,14937.0
2023-01-18 14:00:00,80.66,80.73,80.37,80.37,13344.0,80.66,80.73,80.37,80.37,13344.0
2023-01-18 14:30:00,80.37,80.71,80.34,80.67,42938.0,80.37,80.71,80.34,80.67,42938.0
2023-01-18 15:00:00,80.69,81.02,80.64,80.87,44884.0,80.69,81.02,80.64,80.87,44884.0
2023-01-18 15:30:00,80.85,80.87,80.25,80.36,94860.0,80.85,80.87,80.25,80.36,94860.0
2023-01-19 09:30:00,79.98,80.27,79.68,79.81,25561.0,79.98,80.27,79.68,79.81,25561.0
2023-01-19 10:00:00,79.82,79.91,79.05,79.35,60789.0,79.82,79.91,79.05,79.35,60789.0
2023-01-19 10:30:00,79.31,79.31,78.84,79.13,64338.0,79.31,79.31,78.84,79.13,64338.0
2023-01-19 11:00:00,79.17,79.41,79.14,79.29,12608.0,79.17,79.41,79.14,79.29,12608.0
2023-01-19 11:30:00,79.31,79.89,79.2,79.83,24451.0,79.31,79.89,79.2,79.83,24451.0
2023-01-19 12:00:00,79.81,80.04,79.81,80.01,11343.0,79.81,80.04,79.81,80.01,11343.0
2023-01-19 12:30:00,80.04,80.05,79.93,80.04,9043.0,80.04,80.05,79.93,80.04,9043.0
2023-01-19 13:00:00,80.03,80.05,79.81,79.92,23178.0,80.03,80.05,79.81,79.92,23178.0
2023-01-19 13:30:00,79.94,80.16,79.94,79.98,9495.0,79.94,80.16,79.94,79.98,9495.0
2023-01-19 14:00:00,79.97,80.25,79.79,80.21,13343.0,79.97,80.25,79.79,80.21,13343.0
2023-01-19 14:30:00,80.2,80.29,80.16,80.26,13648.0,80.2,80.29,80.16,80.26,13648.0
2023-01-19 15:00:00,80.26,80.55,80.26,80.39,44463.0,80.26,80.55,80.26,80.39,44463.0
2023-01-19 15:30:00,80.38,80.39,80.14,80.21,79790.0,80.38,80.39,80.14,80.21,79790.0
2023-01-20 09:30:00,80.42,80.85,80.27,80.5,66284.0,80.42,80.85,80.27,80.5,66284.0
2023-01-20 10:00:00,80.51,80.93,80.49,80.91,26154.0,80.51,80.93,80.49,80.91,26154.0
2023-01-20 10:30:00,80.92,81.07,80.81,80.86,16321.0,80.92,81.07,80.81,80.86,16321.0
2023-01-20 11:00:00,80.84,80.99,80.73,80.81,8369.0,80.84,80.99,80.73,80.81,8369.0
2023-01-20 11:30:00,80.83,80.83,80.58,80.65,6321.0,80.83,80.83,80.58,80.65,6321.0
2023-01-20 12:00:00,80.69,80.69,80.53,80.57,7206.0,80.69,80.69,80.53,80.57,7206.0
2023-01-20 12:30:00,80.57,80.63,80.49,80.52,8055.0,80.57,80.63,80.49,80.52,8055.0
2023-01-20 13:00:00,80.54,80.56,80.3,80.37,10431.0,80.54,80.56,80.3,80.37,10431.0
2023-01-20 13:30:00,80.37,80.69,80.37,80.66,11904.0,80.37,80.69,80.37,80.66,11904.0
2023-01-20 14:00:00,80.67,80.75,80.56,80.74,8778.0,80.67,80.75,80.56,80.74,8778.0
2023-01-20 14:30:00,80.75,80.84,80.65,80.83,7438.0,80.75,80.84,80.65,80.83,7438.0
2023-01-20 15:00:00,80.86,81.09,80.82,80.85,40095.0,80.86,81.09,80.82,80.85,40095.0
2023-01-20 15:30:00,80.85,80.93,80.7,80.86,73323.0,80.85,80.93,80.7,80.86,73323.0
2023-01-23 09:30:00,81.04,81.23,80.7,80.92,16760.0,81.04,81.23,80.7,80.92,16760.0
2023-01-23 10:00:00,80.99,81.48,80.99,81.48,9155.0,80.99,81.48,80.99,81.48,9155.0
2023-01-23 10:30:00,81.5,81.68,81.43,81.63,7812.0,81.5,81.68,81.43,81.63,7812.0
2023-01-23 11:00:00,81.63,81.81,81.52,81.52,10373.0,81.63,81.81,81.52,81.52,10373.0
2023-01-23 11:30:00,81.57,81.68,81.46,81.67,6939.0,81.57,81.68,81.46,81.67,6939.0
2023-01-23 12:00:00,81.66,81.71,81.42,81.65,11475.0,81.66,81.71,81.42,81.65,11475.0
2023-01-23 12:30:00,81.67,82.15,81.66,82.15,13995.0,81.67,82.15,81.66,82.15,13995.0
2023-01-23 13:00:00,82.14,82.2,81.96,82.0,11704.0,82.14,82.2,81.96,82.0,11704.0
2023-01-23 13:30:00,82.03,82.32,82.03,82.16,15275.0,82.03,82.32,82.03,82.16,15275.0
2023-01-23 14:00:00,82.16,82.16,81.37,81.37,17200.0,82.16,82.16,81.37,81.37,17200.0
2023-01-23 14:30:00,81.4,81.45,80.99,81.17,14680.0,81.4,81.45,80.99,81.17,14680.0
2023-01-23 15:00:00,81.2,81.39,81.19,81.27,37832.0,81.2,81.39,81.19,81.27,37832.0
2023-01-23 15:30:00,81.25,81.47,81.24,81.27,72311.0,81.25,81.47,81.24,81.27,72311.0
2023-01-24 09:30:00,81.28,81.7,80.79,80.98,29913.0,81.28,81.7,80.79,80.98,29913.0
2023-01-24 10:00:00,81.02,81.06,80.67,80.81,15152.0,81.02,81.06,80.67,80.81,15152.0
2023-01-24 10:30:00,80.81,80.86,80.53,80.83,21848.0,80.81,80.86,80.53,80.83,21848.0
2023-01-24 11:00:00,80.85,81.09,80.78,81.09,18563.0,80.85,81.09,80.78,81.09,18563.0
2023-01-24 11:30:00,81.05,81.09,80.91,80.95,15229.0,81.05,81.09,80.91,80.95,15229.0
2023-01-24 12:00:00,80.98,81.06,80.74,81.01,18585.0,80.98,81.06,80.74,81.01,18585.0
2023-01-24 12:30:00,81.01,81.05,80.95,81.02,10533.0,81.01,81.05,80.95,81.02,10533.0
2023-01-24 13:00:00,81.02,81.06,80.91,81.0,15166.0,81.02,81.06,80.91,81.0,15166.0
2023-01-24 13:30:00,81.02,81.02,80.49,80.91,35256.0,81.02,81.02,80.49,80.91,35256.0
2023-01-24 14:00:00,80.92,80.92,80.72,80.73,15835.0,80.92,80.92,80.72,80.73,15835.0
2023-01-24 14:30:00,80.73,80.91,80.72,80.83,18074.0,80.73,80.91,80.72,80.83,18074.0
2023-01-24 15:00:00,80.81,80.83,80.48,80.55,38833.0,80.81,80.83,80.48,80.55,38833.0
2023-01-24 15:30:00,80.55,80.82,80.52,80.77,99024.0,80.55,80.82,80.52,80.77,99024.0
2023-01-25 09:30:00,80.16,80.9,80.1,80.76,15295.0,80.16,80.9,80.1,80.76,15295.0
2023-01-25 10:00:00,80.84,81.8,80.77,81.58,37476.0,80.84,81.8,80.77,81.58,37476.0
2023-01-25 10:30:00,81.54,81.64,81.22,81.56,40990.0,81.54,81.64,81.22,81.56,40990.0
2023-01-25 11:00:00,81.56,81.65,81.38,81.51,15029.0,81.56,81.65,81.38,81.51,15029.0
2023-01-25 11:30:00,81.52,82.04,81.51,81.98,17657.0,81.52,82.04,81.51,81.98,17657.0
2023-01-25 12:00:00,82.01,82.33,81.96,82.13,15786.0,82.01,82.33,81.96,82.13,15786.0
2023-01-25 12:30:00,82.13,82.29,82.13,82.17,14808.0,82.13,82.29,82.13,82.17,14808.0
2023-01-25 13:00:00,82.17,82.74,82.15,82.62,21695.0,82.17,82.74,82.15,82.62,21695.0
2023-01-25 13:30:00,82.65,82.83,82.58,82.67,27498.0,82.65,82.83,82.58,82.67,27498.0
2023-01-25 14:00:00,82.68,82.88,82.68,82.79,22824.0,82.68,82.88,82.68,82.79,22824.0
2023-01-25 14:30:00,82.8,83.18,82.77,83.08,35059.0,82.8,83.18,82.77,83.08,35059.0
2023-01-25 15:00:00,83.09,83.37,83.08,83.37,35255.0,83.09,83.37,83.08,83.37,35255.0
2023-01-25 15:30:00,83.37,83.79,83.3,83.77,229200.0,83.37,83.79,83.3,83.77,229200.0
2023-01-26 09:30:00,83.69,84.7,83.69,84.55,29342.0,83.69,84.7,83.69,84.55,29342.0
2023-01-26 10:00:00,84.57,85.16,84.41,84.99,46014.0,84.57,85.16,84.41,84.99,46014.0
2023-01-26 10:30:00,84.95,85.18,84.76,84.9,53010.0,84.95,85.18,84.76,84.9,53010.0
2023-01-26 11:00:00,84.93,84.93,84.48,84.85,26987.0,84.93,84.93,84.48,84.85,26987.0
2023-01-26 11:30:00,84.96,85.52,84.96,85.52,29737.0,84.96,85.52,84.96,85.52,29737.0
2023-01-26 12:00:00,85.57,85.84,85.47,85.76,50381.0,85.57,85.84,85.47,85.76,50381.0
2023-01-26 12:30:00,85.74,85.83,85.27,85.27,29078.0,85.74,85.83,85.27,85.27,29078.0
2023-01-26 13:00:00,85.32,85.56,85.28,85.46,28222.0,85.32,85.56,85.28,85.46,28222.0
2023-01-26 13:30:00,85.47,85.73,85.42,85.44,57826.0,85.47,85.73,85.42,85.44,57826.0
2023-01-26 14:00:00,85.45,85.61,85.18,85.23,34903.0,85.45,85.61,85.18,85.23,34903.0
2023-01-26 14:30:00,85.22,85.61,85.18,85.58,24914.0,85.22,85.61,85.18,85.58,24914.0
2023-01-26 15:00:00,85.58,85.66,85.31,85.52,41710.0,85.58,85.66,85.31,85.52,41710.0
2023-01-26 15:30:00,85.5,85.56,85.35,85.54,145100.0,85.5,85.56,85.35,85.54,145100.0
2023-01-27 09:30:00,85.32,85.48,85.02,85.09,18833.0,85.32,85.48,85.02,85.09,18833.0
2023-01-27 10:00:00,85.11,85.44,85.0,85.17,51380.0,85.11,85.44,85.0,85.17,51380.0
2023-01-27 10:30:00,85.2,85.23,84.59,84.92,33110.0,85.2,85.23,84.59,84.92,33110.0
2023-01-27 11:00:00,84.92,85.23,84.84,85.08,40133.0,84.92,85.23,84.84,85.08,40133.0
2023-01-27 11:30:00,85.08,85.32,85.06,85.06,26244.0,85.08,85.32,85.06,85.06,26244.0
2023-01-27 12:00:00,85.07,85.34,84.91,85.19,17451.0,85.07,85.34,84.91,85.19,17451.0
2023-01-27 12:30:00,85.19,85.29,85.14,85.27,13185.0,85.19,85.29,85.14,85.27,13185.0
2023-01-27 13:00:00,85.28,86.05,85.28,86.05,25253.0,85.28,86.05,85.28,86.05,25253.0
2023-01-27 13:30:00,86.03,86.09,85.88,85.98,27408.0,86.03,86.09,85.88,85.98,27408.0
2023-01-27 14:00:00,86.01,86.11,85.93,86.11,23012.0,86.01,86.11,85.93,86.11,23012.0
2023-01-27 14:30:00,86.15,86.41,86.15,86.31,28489.0,86.15,86.41,86.15,86.31,28489.0
2023-01-27 15:00:00,86.31,86.43,86.22,86.42,27410.0,86.31,86.43,86.22,86.42,27410.0
2023-01-27 15:30:00,86.44,86.51,86.09,86.15,76966.0,86.44,86.51,86.09,86.15,76966.0
2023-01-30 09:30:00,85.96,85.96,85.47,85.83,199138.0,85.96,85.96,85.47,85.83,199138.0
2023-01-30 10:00:00,85.84,86.32,85.84,86.32,25111.0,85.84,86.32,85.84,86.32,25111.0
2023-01-30 10:30:00,86.3,86.35,85.77,86.08,25532.0,86.3,86.35,85.77,86.08,25532.0
2023-01-30 11:00:00,86.09,86.3,85.89,85.94,71126.0,86.09,86.3,85.89,85.94,71126.0
2023-01-30 11:30:00,85.95,86.03,85.76,85.88,21791.0,85.95,86.03,85.76,85.88,21791.0
2023-01-30 12:00:00,85.91,85.91,85.32,85.44,34467.0,85.91,85.91,85.32,85.44,34467.0
2023-01-30 12:30:00,85.48,85.95,85.47,85.92,75286.0,85.48,85.95,85.47,85.92,75286.0
2023-01-30 13:00:00,85.91,86.1,85.76,85.8,39248.0,85.91,86.1,85.76,85.8,39248.0
2023-01-30 13:30:00,85.82,85.85,85.51,85.59,62266.0,85.82,85.85,85.51,85.59,62266.0
2023-01-30 14:00:00,85.6,85.62,85.45,85.54,36381.0,85.6,85.62,85.45,85.54,36381.0
2023-01-30 14:30:00,85.5,85.6,85.36,85.59,29149.0,85.5,85.6,85.36,85.59,29149.0
2023-01-30 15:00:00,85.61,85.71,85.47,85.68,37317.0,85.61,85.71,85.47,85.68,37317.0
2023-01-30 15:30:00,85.69,85.9,85.15,85.31,165218.0,85.69,85.9,85.15,85.31,165218.0
2023-01-31 09:30:00,85.45,85.71,85.29,85.48,14659.0,85.45,85.71,85.29,85.48,14659.0
2023-01-31 10:00:00,85.48,85.52,85.09,85.33,20031.0,85.48,85.52,85.09,85.33,20031.0
2023-01-31 10:30:00,85.33,85.5,85.21,85.4,14123.0,85.33,85.5,85.21,85.4,14123.0
2023-01-31 11:00:00,85.4,85.48,85.18,85.24,20547.0,85.4,85.48,85.18,85.24,20547.0
2023-01-31 11:30:00,85.17,85.53,85.15,85.45,20958.0,85.17,85.53,85.15,85.45,20958.0
2023-01-31 12:00:00,85.43,85.5,85.28,85.5,25848.0,85.43,85.5,85.28,85.5,25848.0
2023-01-31 12:30:00,85.54,85.77,85.54,85.71,16934.0,85.54,85.77,85.54,85.71,16934.0
2023-01-31 13:00:00,85.71,85.85,85.71,85.8,19803.0,85.71,85.85,85.71,85.8,19803.0
2023-01-31 13:30:00,85.82,86.0,85.79,85.99,21274.0,85.82,86.0,85.79,85.99,21274.0
2023-01-31 14:00:00,86.0,86.09,85.69,85.73,26427.0,86.0,86.09,85.69,85.73,26427.0
2023-01-31 14:30:00,85.72,85.72,85.52,85.56,22645.0,85.72,85.72,85.52,85.56,22645.0
2023-01-31 15:00:00,85.56,85.75,85.55,85.69,34265.0,85.56,85.75,85.55,85.69,34265.0
2023-01-31 15:30:00,85.68,86.16,85.67,86.15,121878.0,85.68,86.16,85.67,86.15,121878.0
2023-02-01 09:30:00,85.94,86.89,85.68,86.82,25316.0,85.94,86.89,85.68,86.82,25316.0
2023-02-01 10:00:00,86.87,86.87,86.36,86.52,42726.0,86.87,86.87,86.36,86.52,42726.0
2023-02-01 10:30:00,86.53,86.76,86.2,86.44,36608.0,86.53,86.76,86.2,86.44,36608.0
2023-02-01 11:00:00,86.48,86.59,86.4,86.47,19795.0,86.48,86.59,86.4,86.47,19795.0
2023-02-01 11:30:00,86.48,86.48,85.91,86.14,31198.0,86.48,86.48,85.91,86.14,31198.0
2023-02-01 12:00:00,86.14,86.39,86.14,86.28,35618.0,86.14,86.39,86.14,86.28,35618.0
2023-02-01 12:30:00,86.3,86.35,85.92,86.03,13642.0,86.3,86.35,85.92,86.03,13642.0
2023-02-01 13:00:00,86.01,86.04,85.94,86.02,12189.0,86.01,86.04,85.94,86.02,12189.0
2023-02-01 13:30:00,86.02,86.21,85.97,86.16,14463.0,86.02,86.21,85.97,86.16,14463.0
2023-02-01 14:00:00,86.05,86.19,85.89,86.15,27522.0,86.05,86.19,85.89,86.15,27522.0
2023-02-01 14:30:00,86.19,87.07,85.95,87.06,42405.0,86.19,87.07,85.95,87.06,42405.0
2023-02-01 15:00:00,87.1,87.53,87.05,87.52,43508.0,87.1,87.53,87.05,87.52,43508.0
2023-02-01 15:30:00,87.54,87.84,86.8,87.1,174273.0,87.54,87.84,86.8,87.1,174273.0
2023-02-02 09:30:00,87.01,87.98,86.49,87.46,40928.0,87.01,87.98,86.49,87.46,40928.0
2023-02-02 10:00:00,87.63,88.63,87.59,88.47,63030.0,87.63,88.63,87.59,88.47,63030.0
2023-02-02 10:30:00,88.45,89.04,88.45,88.88,41521.0,88.45,89.04,88.45,88.88,41521.0
2023-02-02 11:00:00,88.84,89.67,88.79,89.63,67037.0,88.84,89.67,88.79,89.63,67037.0
2023-02-02 11:30:00,89.58,89.72,89.02,89.28,56107.0,89.58,89.72,89.02,89.28,56107.0
2023-02-02 12:00:00,89.29,89.64,89.26,89.53,41414.0,89.29,89.64,89.26,89.53,41414.0
2023-02-02 12:30:00,89.61,89.61,88.87,88.98,45706.0,89.61,89.61,88.87,88.98,45706.0
2023-02-02 13:00:00,88.95,89.21,88.95,89.2,20023.0,88.95,89.21,88.95,89.2,20023.0
2023-02-02 13:30:00,89.2,89.48,89.2,89.2,38768.0,89.2,89.48,89.2,89.2,38768.0
2023-02-02 14:00:00,89.2,89.38,88.96,89.02,27679.0,89.2,89.38,88.96,89.02,27679.0
2023-02-02 14:30:00,89.04,89.08,88.64,88.69,33273.0,89.04,89.08,88.64,88.69,33273.0
2023-02-02 15:00:00,88.67,89.26,88.57,89.26,44585.0,88.67,89.26,88.57,89.26,44585.0
2023-02-02 15:30:00,89.3,89.39,89.08,89.09,121542.0,89.3,89.39,89.08,89.09,121542.0
2023-02-03 09:30:00,88.47,89.1,87.41,87.89,27509.0,88.47,89.1,87.41,87.89,27509.0
2023-02-03 10:00:00,87.79,87.91,86.95,86.99,31724.0,87.79,87.91,86.95,86.99,31724.0
2023-02-03 10:30:00,87.03,87.59,86.95,87.36,24632.0,87.03,87.59,86.95,87.36,24632.0
2023-02-03 11:00:00,87.36,87.61,87.25,87.48,20988.0,87.36,87.61,87.25,87.48,20988.0
2023-02-03 11:30:00,87.45,87.7,87.2,87.25,22309.0,87.45,87.7,87.2,87.25,22309.0
2023-02-03 12:00:00,87.25,87.5,87.11,87.48,20314.0,87.25,87.5,87.11,87.48,20314.0
2023-02-03 12:30:00,87.44,87.46,87.11,87.12,19240.0,87.44,87.46,87.11,87.12,19240.0
2023-02-03 13:00:00,87.1,87.19,86.99,86.99,16844.0,87.1,87.19,86.99,86.99,16844.0
2023-02-03 13:30:00,86.95,87.17,86.85,86.95,19688.0,86.95,87.17,86.85,86.95,19688.0
2023-02-03 14:00:00,86.92,86.95,86.74,86.88,23380.0,86.92,86.95,86.74,86.88,23380.0
2023-02-03 14:30:00,86.87,87.03,86.76,86.84,18499.0,86.87,87.03,86.76,86.84,18499.0
2023-02-03 15:00:00,86.79,87.02,86.71,86.88,21185.0,86.79,87.02,86.71,86.88,21185.0
2023-02-03 15:30:00,86.89,87.02,86.44,86.75,107793.0,86.89,87.02,86.44,86.75,107793.0
2023-02-06 09:30:00,86.86,87.42,86.08,87.34,65438.0,86.86,87.42,86.08,87.34,65438.0
2023-02-06 10:00:00,87.35,87.67,86.6,86.76,45860.0,87.35,87.67,86.6,86.76,45860.0
2023-02-06 10:30:00,86.81,87.21,86.76,87.21,23332.0,86.81,87.21,86.76,87.21,23332.0
2023-02-06 11:00:00,87.2,87.42,87.0,87.19,42251.0,87.2,87.42,87.0,87.19,42251.0
2023-02-06 11:30:00,87.2,87.2,86.56,86.8,18736.0,87.2,87.2,86.56,86.8,18736.0
2023-02-06 12:00:00,86.84,86.92,86.45,86.61,14051.0,86.84,86.92,86.45,86.61,14051.0
2023-02-06 12:30:00,86.63,86.72,86.46,86.49,15587.0,86.63,86.72,86.46,86.49,15587.0
2023-02-06 13:00:00,86.47,86.53,86.23,86.53,19184.0,86.47,86.53,86.23,86.53,19184.0
2023-02-06 13:30:00,86.53,86.58,86.31,86.33,19118.0,86.53,86.58,86.31,86.33,19118.0
2023-02-06 14:00:00,86.32,86.45,86.26,86.26,20583.0,86.32,86.45,86.26,86.26,20583.0
2023-02-06 14:30:00,86.26,86.31,86.05,86.22,16088.0,86.26,86.31,86.05,86.22,16088.0
2023-02-06 15:00:00,86.24,86.25,85.86,85.88,29226.0,86.24,86.25,85.86,85.88,29226.0
2023-02-06 15:30:00,85.86,86.31,85.82,86.26,117733.0,85.86,86.31,85.82,86.26,117733.0
2023-02-07 09:30:00,85.62,85.95,85.39,85.95,25538.0,85.62,85.95,85.39,85.95,25538.0
2023-02-07 10:00:00,85.94,86.06,85.65,85.72,14462.0,85.94,86.06,85.65,85.72,14462.0
2023-02-07 10:30:00,85.74,85.92,85.7,85.76,10856.0,85.74,85.92,85.7,85.76,10856.0
2023-02-07 11:00:00,85.78,85.9,85.55,85.56,13092.0,85.78,85.9,85.55,85.56,13092.0
2023-02-07 11:30:00,85.58,85.72,85.38,85.47,34659.0,85.58,85.72,85.38,85.47,34659.0
2023-02-07 12:00:00,85.5,85.65,85.33,85.46,65547.0,85.5,85.65,85.33,85.46,65547.0
2023-02-07 12:30:00,85.5,86.55,85.43,86.48,52694.0,85.5,86.55,85.43,86.48,52694.0
2023-02-07 13:00:00,86.54,86.83,86.28,86.28,31867.0,86.54,86.83,86.28,86.28,31867.0
2023-02-07 13:30:00,86.25,86.49,86.05,86.48,34428.0,86.25,86.49,86.05,86.48,34428.0
2023-02-07 14:00:00,86.51,87.16,86.5,87.15,24597.0,86.51,87.16,86.5,87.15,24597.0
2023-02-07 14:30:00,87.12,87.3,87.07,87.3,18670.0,87.12,87.3,87.07,87.3,18670.0
2023-02-07 15:00:00,87.3,87.45,87.11,87.39,38766.0,87.3,87.45,87.11,87.39,38766.0
2023-02-07 15:30:00,87.4,87.51,87.11,87.12,76510.0,87.4,87.51,87.11,87.12,76510.0
2023-02-08 09:30:00,86.73,87.65,86.73,87.26,12344.0,86.73,87.65,86.73,87.26,12344.0
2023-02-08 10:00:00,87.12,87.27,86.76,86.84,12129.0,87.12,87.27,86.76,86.84,12129.0
2023-02-08 10:30:00,86.83,86.83,86.47,86.56,13010.0,86.83,86.83,86.47,86.56,13010.0
2023-02-08 11:00:00,86.56,86.68,86.38,86.44,11884.0,86.56,86.68,86.38,86.44,11884.0
2023-02-08 11:30:00,86.4,86.42,86.13,86.35,6898.0,86.4,86.42,86.13,86.35,6898.0
2023-02-08 12:00:00,86.38,86.46,86.29,86.46,7458.0,86.38,86.46,86.29,86.46,7458.0
2023-02-08 12:30:00,86.47,86.47,86.16,86.33,5500.0,86.47,86.47,86.16,86.33,5500.0
2023-02-08 13:00:00,86.37,86.51,86.36,86.36,9836.0,86.37,86.51,86.36,86.36,9836.0
2023-02-08 13:30:00,86.38,86.38,86.09,86.23,10841.0,86.38,86.38,86.09,86.23,10841.0
2023-02-08 14:00:00,86.22,86.8,86.18,86.78,26042.0,86.22,86.8,86.18,86.78,26042.0
2023-02-08 14:30:00,86.8,86.97,86.68,86.94,23741.0,86.8,86.97,86.68,86.94,23741.0
2023-02-08 15:00:00,86.93,87.02,86.76,86.96,20295.0,86.93,87.02,86.76,86.96,20295.0
2023-02-08 15:30:00,86.94,87.1,86.68,86.74,91492.0,86.94,87.1,86.68,86.74,91492.0
2023-02-09 09:30:00,86.74,87.38,86.45,86.85,47704.0,86.74,87.38,86.45,86.85,47704.0
2023-02-09 10:00:00,86.8,87.12,86.61,86.94,26086.0,86.8,87.12,86.61,86.94,26086.0
2023-02-09 10:30:00,86.91,87.08,86.75,86.82,26165.0,86.91,87.08,86.75,86.82,26165.0
2023-02-09 11:00:00,86.83,86.83,86.56,86.73,15542.0,86.83,86.83,86.56,86.73,15542.0
2023-02-09 11:30:00,86.73,86.88,86.54,86.66,22709.0,86.73,86.88,86.54,86.66,22709.0
2023-02-09 12:00:00,86.66,86.72,86.51,86.51,11055.0,86.66,86.72,86.51,86.51,11055.0
2023-02-09 12:30:00,86.48,86.49,86.17,86.32,6932.0,86.48,86.49,86.17,86.32,6932.0
2023-02-09 13:00:00,86.29,86.29,86.05,86.09,8459.0,86.29,86.29,86.05,86.09,8459.0
2023-02-09 13:30:00,86.09,86.22,85.86,85.97,11668.0,86.09,86.22,85.86,85.97,11668.0
2023-02-09 14:00:00,85.99,86.02,85.74,85.88,17466.0,85.99,86.02,85.74,85.88,17466.0
2023-02-09 14:30:00,85.9,86.0,85.82,85.9,11404.0,85.9,86.0,85.82,85.9,11404.0
2023-02-09 15:00:00,85.88,85.97,85.77,85.91,37130.0,85.88,85.97,85.77,85.91,37130.0
2023-02-09 15:30:00,85.89,85.93,85.45,85.76,115311.0,85.89,85.93,85.45,85.76,115311.0
2023-02-10 09:30:00,85.43,86.37,85.3,85.91,64825.0,85.43,86.37,85.3,85.91,64825.0
2023-02-10 10:00:00,85.86,86.5,85.77,86.4,20919.0,85.86,86.5,85.77,86.4,20919.0
2023-02-10 10:30:00,86.39,86.68,86.22,86.59,40845.0,86.39,86.68,86.22,86.59,40845.0
2023-02-10 11:00:00,86.58,86.67,86.22,86.23,21826.0,86.58,86.67,86.22,86.23,21826.0
2023-02-10 11:30:00,86.2,86.32,86.07,86.11,14725.0,86.2,86.32,86.07,86.11,14725.0
2023-02-10 12:00:00,86.14,86.21,85.88,85.98,11927.0,86.14,86.21,85.88,85.98,11927.0
2023-02-10 12:30:00,85.97,86.16,85.97,86.11,18492.0,85.97,86.16,85.97,86.11,18492.0
2023-02-10 13:00:00,86.13,86.43,86.13,86.31,15057.0,86.13,86.43,86.13,86.31,15057.0
2023-02-10 13:30:00,86.31,86.32,85.92,85.95,17924.0,86.31,86.32,85.92,85.95,17924.0
2023-02-10 14:00:00,85.94,85.95,85.68,85.76,23732.0,85.94,85.95,85.68,85.76,23732.0
2023-02-10 14:30:00,85.74,85.85,85.59,85.7,18306.0,85.74,85.85,85.59,85.7,18306.0
2023-02-10 15:00:00,85.7,85.8,85.59,85.8,21964.0,85.7,85.8,85.59,85.8,21964.0
2023-02-10 15:30:00,85.82,86.12,85.82,86.09,81603.0,85.82,86.12,85.82,86.09,81603.0
2023-02-13 09:30:00,88.08,88.84,87.8,88.81,84458.0,88.08,88.84,87.8,88.81,84458.0
2023-02-13 10:00:00,88.84,89.33,88.22,88.56,38664.0,88.84,89.33,88.22,88.56,38664.0
2023-02-13 10:30:00,88.54,89.05,88.52,88.69,40555.0,88.54,89.05,88.52,88.69,40555.0
2023-02-13 11:00:00,88.67,88.7,88.22,88.39,19002.0,88.67,88.7,88.22,88.39,19002.0
2023-02-13 11:30:00,88.42,88.67,88.35,88.6,20356.0,88.42,88.67,88.35,88.6,20356.0
2023-02-13 12:00:00,88.64,88.86,88.6,88.86,19456.0,88.64,88.86,88.6,88.86,19456.0
2023-02-13 12:30:00,88.84,88.84,88.67,88.78,15527.0,88.84,88.84,88.67,88.78,15527.0
2023-02-13 13:00:00,88.78,88.94,88.75,88.92,17314.0,88.78,88.94,88.75,88.92,17314.0
2023-02-13 13:30:00,88.94,89.27,88.94,89.23,32191.0,88.94,89.27,88.94,89.23,32191.0
2023-02-13 14:00:00,89.22,89.32,89.04,89.14,26704.0,89.22,89.32,89.04,89.14,26704.0
2023-02-13 14:30:00,89.14,89.42,89.14,89.35,44033.0,89.14,89.42,89.14,89.35,44033.0
2023-02-13 15:00:00,89.3,89.33,88.59,89.0,78007.0,89.3,89.33,88.59,89.0,78007.0
2023-02-13 15:30:00,89.01,89.34,88.49,88.82,153892.0,89.01,89.34,88.49,88.82,153892.0
2023-02-14 09:30:00,87.34,89.3,87.34,88.99,36171.0,87.34,89.3,87.34,88.99,36171.0
2023-02-14 10:00:00,88.99,89.32,88.87,88.97,23195.0,88.99,89.32,88.87,88.97,23195.0
2023-02-14 10:30:00,88.92,88.95,88.42,88.59,26468.0,88.92,88.95,88.42,88.59,26468.0
2023-02-14 11:00:00,88.59,89.01,88.58,88.65,46031.0,88.59,89.01,88.58,88.65,46031.0
2023-02-14 11:30:00,88.64,88.9,88.45,88.88,64410.0,88.64,88.9,88.45,88.88,64410.0
2023-02-14 12:00:00,88.9,89.35,88.85,89.29,30163.0,88.9,89.35,88.85,89.29,30163.0
2023-02-14 12:30:00,89.27,89.48,89.14,89.26,55081.0,89.27,89.48,89.14,89.26,55081.0
2023-02-14 13:00:00,89.23,89.6,89.23,89.52,29876.0,89.23,89.6,89.23,89.52,29876.0
2023-02-14 13:30:00,89.53,89.57,89.35,89.45,29381.0,89.53,89.57,89.35,89.45,29381.0
2023-02-14 14:00:00,89.45,89.46,88.92,89.09,22491.0,89.45,89.46,88.92,89.09,22491.0
2023-02-14 14:30:00,89.08,89.29,89.0,89.01,29430.0,89.08,89.29,89.0,89.01,29430.0
2023-02-14 15:00:00,89.0,89.27,88.99,89.14,42470.0,89.0,89.27,88.99,89.14,42470.0
2023-02-14 15:30:00,89.11,89.3,88.95,89.0,129512.0,89.11,89.3,88.95,89.0,129512.0
2023-02-15 09:30:00,88.17,88.93,88.12,88.82,33550.0,88.17,88.93,88.12,88.82,33550.0
2023-02-15 10:00:00,88.82,89.0,88.16,88.26,57236.0,88.82,89.0,88.16,88.26,57236.0
2023-02-15 10:30:00,88.32,88.55,88.2,88.23,33394.0,88.32,88.55,88.2,88.23,33394.0
2023-02-15 11:00:00,88.2,88.46,88.18,88.27,53237.0,88.2,88.46,88.18,88.27,53237.0
2023-02-15 11:30:00,88.27,88.28,88.04,88.26,35569.0,88.27,88.28,88.04,88.26,35569.0
2023-02-15 12:00:00,88.25,88.28,87.94,88.09,27630.0,88.25,88.28,87.94,88.09,27630.0
2023-02-15 12:30:00,88.06,88.27,87.92,88.17,21069.0,88.06,88.27,87.92,88.17,21069.0
2023-02-15 13:00:00,88.2,88.42,88.17,88.33,19950.0,88.2,88.42,88.17,88.33,19950.0
2023-02-15 13:30:00,88.31,88.34,88.09,88.21,26883.0,88.31,88.34,88.09,88.21,26883.0
2023-02-15 14:00:00,88.2,88.28,88.03,88.04,34564.0,88.2,88.28,88.03,88.04,34564.0
2023-02-15 14:30:00,88.02,88.3,88.02,88.09,67243.0,88.02,88.3,88.02,88.09,67243.0
2023-02-15 15:00:00,88.11,88.77,88.11,88.71,59689.0,88.11,88.77,88.11,88.71,59689.0
2023-02-15 15:30:00,88.7,88.72,88.42,88.62,133311.0,88.7,88.72,88.42,88.62,133311.0
2023-02-16 09:30:00,86.26,86.92,81.7,83.42,237089.0,86.26,86.92,81.7,83.42,237089.0
2023-02-16 10:00:00,83.58,84.15,83.01,83.37,115715.0,83.58,84.15,83.01,83.37,115715.0
2023-02-16 10:30:00,83.48,83.48,81.68,82.0,168771.0,83.48,83.48,81.68,82.0,168771.0
2023-02-16 11:00:00,81.95,84.0,81.94,83.92,142834.0,81.95,84.0,81.94,83.92,142834.0
2023-02-16 11:30:00,83.92,84.48,82.75,82.91,141999.0,83.92,84.48,82.75,82.91,141999.0
2023-02-16 12:00:00,82.88,83.4,82.77,82.94,71961.0,82.88,83.4,82.77,82.94,71961.0
2023-02-16 12:30:00,83.0,83.61,82.96,83.12,73262.0,83.0,83.61,82.96,83.12,73262.0
2023-02-16 13:00:00,83.1,83.39,82.72,82.97,94707.0,83.1,83.39,82.72,82.97,94707.0
2023-02-16 13:30:00,83.01,83.33,82.85,82.86,55019.0,83.01,83.33,82.85,82.86,55019.0
2023-02-16 14:00:00,82.82,83.72,82.66,83.48,81733.0,82.82,83.72,82.66,83.48,81733.0
2023-02-16 14:30:00,83.47,83.92,83.16,83.82,59337.0,83.47,83.92,83.16,83.82,59337.0
2023-02-16 15:00:00,83.77,83.8,82.96,83.36,84220.0,83.77,83.8,82.96,83.36,84220.0
2023-02-16 15:30:00,83.34,83.37,82.81,82.82,265694.0,83.34,83.37,82.81,82.82,265694.0
2023-02-17 09:30:00,82.36,83.48,82.18,83.42,81593.0,82.36,83.48,82.18,83.42,81593.0
2023-02-17 10:00:00,83.51,83.94,83.37,83.74,34024.0,83.51,83.94,83.37,83.74,34024.0
2023-02-17 10:30:00,83.73,83.79,82.99,83.13,46620.0,83.73,83.79,82.99,83.13,46620.0
2023-02-17 11:00:00,83.13,83.52,83.03,83.09,68759.0,83.13,83.52,83.03,83.09,68759.0
2023-02-17 11:30:00,83.06,83.47,82.94,83.46,36741.0,83.06,83.47,82.94,83.46,36741.0
2023-02-17 12:00:00,83.41,83.71,83.3,83.49,31564.0,83.41,83.71,83.3,83.49,31564.0
2023-02-17 12:30:00,83.49,83.56,83.18,83.42,60899.0,83.49,83.56,83.18,83.42,60899.0
2023-02-17 13:00:00,83.43,83.62,83.25,83.48,28443.0,83.43,83.62,83.25,83.48,28443.0
2023-02-17 13:30:00,83.46,83.74,83.33,83.47,50365.0,83.46,83.74,83.33,83.47,50365.0
2023-02-17 14:00:00,83.49,83.51,83.09,83.22,38002.0,83.49,83.51,83.09,83.22,38002.0
2023-02-17 14:30:00,83.22,83.49,83.09,83.36,29846.0,83.22,83.49,83.09,83.36,29846.0
2023-02-17 15:00:00,83.32,83.33,82.92,82.92,137777.0,83.32,83.33,82.92,82.92,137777.0
2023-02-17 15:30:00,82.92,83.28,82.87,83.14,196397.0,82.92,83.28,82.87,83.14,196397.0
2023-02-21 09:30:00,82.54,82.96,81.54,81.54,48485.0,82.54,82.96,81.54,81.54,48485.0
2023-02-21 10:00:00,81.54,82.54,81.52,82.45,42053.0,81.54,82.54,81.52,82.45,42053.0
2023-02-21 10:30:00,82.44,82.75,81.98,82.06,32216.0,82.44,82.75,81.98,82.06,32216.0
2023-02-21 11:00:00,82.06,82.22,81.87,81.99,20687.0,82.06,82.22,81.87,81.99,20687.0
2023-02-21 11:30:00,82.0,82.08,81.75,81.87,34113.0,82.0,82.08,81.75,81.87,34113.0
2023-02-21 12:00:00,81.87,81.93,81.49,81.56,29595.0,81.87,81.93,81.49,81.56,29595.0
2023-02-21 12:30:00,81.55,81.79,81.47,81.7,31276.0,81.55,81.79,81.47,81.7,31276.0
2023-02-21 13:00:00,81.71,81.71,81.41,81.48,22077.0,81.71,81.71,81.41,81.48,22077.0
2023-02-21 13:30:00,81.47,81.86,81.47,81.55,22491.0,81.47,81.86,81.47,81.55,22491.0
2023-02-21 14:00:00,81.52,81.8,81.48,81.64,25963.0,81.52,81.8,81.48,81.64,25963.0
2023-02-21 14:30:00,81.64,82.04,81.58,81.98,43509.0,81.64,82.04,81.58,81.98,43509.0
2023-02-21 15:00:00,82.03,82.4,82.0,82.33,40054.0,82.03,82.4,82.0,82.33,40054.0
2023-02-21 15:30:00,82.33,82.58,81.96,82.01,104807.0,82.33,82.58,81.96,82.01,104807.0
2023-02-22 09:30:00,82.25,82.71,82.03,82.16,39984.0,82.25,82.71,82.03,82.16,39984.0
2023-02-22 10:00:00,82.16,82.46,82.03,82.29,32559.0,82.16,82.46,82.03,82.29,32559.0
2023-02-22 10:30:00,82.26,82.26,81.9,82.16,14074.0,82.26,82.26,81.9,82.16,14074.0
2023-02-22 11:00:00,82.12,82.24,81.89,81.97,23934.0,82.12,82.24,81.89,81.97,23934.0
2023-02-22 11:30:00,81.98,82.19,81.97,81.99,24439.0,81.98,82.19,81.97,81.99,24439.0
2023-02-22 12:00:00,81.99,82.35,81.92,82.33,22076.0,81.99,82.35,81.92,82.33,22076.0
2023-02-22 12:30:00,82.33,82.34,82.17,82.19,19308.0,82.33,82.34,82.17,82.19,19308.0
2023-02-22 13:00:00,82.2,82.49,82.17,82.47,21965.0,82.2,82.49,82.17,82.47,21965.0
2023-02-22 13:30:00,82.47,82.6,82.41,82.55,20151.0,82.47,82.6,82.41,82.55,20151.0
2023-02-22 14:00:00,82.54,82.64,82.1,82.1,41243.0,82.54,82.64,82.1,82.1,41243.0
2023-02-22 14:30:00,82.11,82.11,81.78,81.78,24542.0,82.11,82.11,81.78,81.78,24542.0
2023-02-22 15:00:00,81.78,81.86,81.65,81.68,33367.0,81.78,81.86,81.65,81.68,33367.0
2023-02-22 15:30:00,81.62,81.91,81.56,81.79,104443.0,81.62,81.91,81.56,81.79,104443.0
2023-02-23 09:30:00,81.76,82.41,81.76,82.34,32686.0,81.76,82.41,81.76,82.34,32686.0
2023-02-23 10:00:00,82.31,82.75,82.24,82.56,38509.0,82.31,82.75,82.24,82.56,38509.0
2023-02-23 10:30:00,82.56,82.67,82.15,82.23,17948.0,82.56,82.67,82.15,82.23,17948.0
2023-02-23 11:00:00,82.27,82.43,81.81,81.82,15952.0,82.27,82.43,81.81,81.82,15952.0
2023-02-23 11:30:00,81.83,81.9,81.4,81.53,13335.0,81.83,81.9,81.4,81.53,13335.0
2023-02-23 12:00:00,81.53,81.77,81.51,81.65,11960.0,81.53,81.77,81.51,81.65,11960.0
2023-02-23 12:30:00,81.7,81.89,81.69,81.73,24192.0,81.7,81.89,81.69,81.73,24192.0
2023-02-23 13:00:00,81.76,81.8,81.57,81.71,14988.0,81.76,81.8,81.57,81.71,14988.0
2023-02-23 13:30:00,81.68,81.68,81.35,81.36,15076.0,81.68,81.68,81.35,81.36,15076.0
2023-02-23 14:00:00,81.37,81.62,81.32,81.51,17370.0,81.37,81.62,81.32,81.51,17370.0
2023-02-23 14:30:00,81.51,81.58,81.33,81.38,21559.0,81.51,81.58,81.33,81.38,21559.0
2023-02-23 15:00:00,81.38,81.69,81.38,81.62,32089.0,81.38,81.69,81.38,81.62,32089.0
2023-02-23 15:30:00,81.63,81.76,81.36,81.48,111816.0,81.63,81.76,81.36,81.48,111816.0
2023-02-24 09:30:00,80.85,81.28,80.16,80.33,30730.0,80.85,81.28,80.16,80.33,30730.0
2023-02-24 10:00:00,80.39,80.75,80.28,80.49,21068.0,80.39,80.75,80.28,80.49,21068.0
2023-02-24 10:30:00,80.49,80.68,80.32,80.53,20446.0,80.49,80.68,80.32,80.53,20446.0
2023-02-24 11:00:00,80.57,80.69,80.42,80.59,18910.0,80.57,80.69,80.42,80.59,18910.0
2023-02-24 11:30:00,80.51,80.81,80.51,80.56,14911.0,80.51,80.81,80.51,80.56,14911.0
2023-02-24 12:00:00,80.61,80.65,80.5,80.61,12863.0,80.61,80.65,80.5,80.61,12863.0
2023-02-24 12:30:00,80.58,80.72,80.28,80.33,14247.0,80.58,80.72,80.28,80.33,14247.0
2023-02-24 13:00:00,80.28,80.44,80.08,80.43,29971.0,80.28,80.44,80.08,80.43,29971.0
2023-02-24 13:30:00,80.43,80.68,80.33,80.56,20756.0,80.43,80.68,80.33,80.56,20756.0
2023-02-24 14:00:00,80.56,80.71,80.46,80.55,17885.0,80.56,80.71,80.46,80.55,17885.0
2023-02-24 14:30:00,80.57,80.7,80.35,80.65,24361.0,80.57,80.7,80.35,80.65,24361.0
2023-02-24 15:00:00,80.63,81.04,80.62,80.8,63517.0,80.63,81.04,80.62,80.8,63517.0
2023-02-24 15:30:00,80.81,80.92,80.42,80.83,189475.0,80.81,80.92,80.42,80.83,189475.0
2023-02-27 09:30:00,81.58,82.38,80.31,80.47,94535.0,81.58,82.38,80.31,80.47,94535.0
2023-02-27 10:00:00,80.49,80.72,79.93,80.41,122473.0,80.49,80.72,79.93,80.41,122473.0
2023-02-27 10:30:00,80.43,80.54,79.84,80.0,35573.0,80.43,80.54,79.84,80.0,35573.0
2023-02-27 11:00:00,80.01,80.27,79.56,79.56,36423.0,80.01,80.27,79.56,79.56,36423.0
2023-02-27 11:30:00,79.56,79.75,79.27,79.34,82726.0,79.56,79.75,79.27,79.34,82726.0
2023-02-27 12:00:00,79.33,79.33,78.95,79.23,39625.0,79.33,79.33,78.95,79.23,39625.0
2023-02-27 12:30:00,79.31,79.8,79.19,79.71,32278.0,79.31,79.8,79.19,79.71,32278.0
2023-02-27 13:00:00,79.72,79.98,79.52,79.61,40862.0,79.72,79.98,79.52,79.61,40862.0
2023-02-27 13:30:00,79.64,79.64,79.34,79.44,22738.0,79.64,79.64,79.34,79.44,22738.0
2023-02-27 14:00:00,79.42,79.44,78.8,78.83,25542.0,79.42,79.44,78.8,78.83,25542.0
2023-02-27 14:30:00,78.86,78.91,78.28,78.35,40168.0,78.86,78.91,78.28,78.35,40168.0
2023-02-27 15:00:00,78.31,78.36,77.92,78.09,83083.0,78.31,78.36,77.92,78.09,83083.0
2023-02-27 15:30:00,78.09,78.46,78.03,78.34,153525.0,78.09,78.46,78.03,78.34,153525.0
2023-02-28 09:30:00,78.22,79.16,78.07,79.16,47654.0,78.22,79.16,78.07,79.16,47654.0
2023-02-28 10:00:00,79.12,79.46,78.98,79.1,44397.0,79.12,79.46,78.98,79.1,44397.0
2023-02-28 10:30:00,79.08,79.4,78.71,79.09,56786.0,79.08,79.4,78.71,79.09,56786.0
2023-02-28 11:00:00,79.16,79.27,78.89,79.08,18627.0,79.16,79.27,78.89,79.08,18627.0
2023-02-28 11:30:00,79.08,79.31,79.01,79.23,34804.0,79.08,79.31,79.01,79.23,34804.0
2023-02-28 12:00:00,79.22,79.3,79.04,79.24,25989.0,79.22,79.3,79.04,79.24,25989.0
2023-02-28 12:30:00,79.25,79.41,79.22,79.37,11365.0,79.25,79.41,79.22,79.37,11365.0
2023-02-28 13:00:00,79.37,79.47,79.24,79.36,16682.0,79.37,79.47,79.24,79.36,16682.0
2023-02-28 13:30:00,79.38,79.38,79.05,79.25,22621.0,79.38,79.38,79.05,79.25,22621.0
2023-02-28 14:00:00,79.26,79.28,79.05,79.14,20343.0,79.26,79.28,79.05,79.14,20343.0
2023-02-28 14:30:00,79.14,79.18,78.92,78.99,39114.0,79.14,79.18,78.92,78.99,39114.0
2023-02-28 15:00:00,78.99,78.99,78.46,78.54,27892.0,78.99,78.99,78.46,78.54,27892.0
2023-02-28 15:30:00,78.55,78.57,78.19,78.28,122477.0,78.55,78.57,78.19,78.28,122477.0
2023-03-01 09:30:00,77.7,78.52,77.7,78.05,66891.0,77.7,78.52,77.7,78.05,66891.0
2023-03-01 10:00:00,78.13,78.24,77.75,77.9,44735.0,78.13,78.24,77.75,77.9,44735.0
2023-03-01 10:30:00,77.89,78.07,77.56,77.62,30143.0,77.89,78.07,77.56,77.62,30143.0
2023-03-01 11:00:00,77.65,77.68,77.1,77.19,32259.0,77.65,77.68,77.1,77.19,32259.0
2023-03-01 11:30:00,77.2,77.32,76.96,77.32,27989.0,77.2,77.32,76.96,77.32,27989.0
2023-03-01 12:00:00,77.33,77.78,77.33,77.55,27600.0,77.33,77.78,77.33,77.55,27600.0
2023-03-01 12:30:00,77.51,77.65,77.3,77.38,11236.0,77.51,77.65,77.3,77.38,11236.0
2023-03-01 13:00:00,77.38,77.62,77.38,77.44,13450.0,77.38,77.62,77.38,77.44,13450.0
2023-03-01 13:30:00,77.45,77.45,77.25,77.26,18194.0,77.45,77.45,77.25,77.26,18194.0
2023-03-01 14:00:00,77.23,77.32,77.04,77.09,24841.0,77.23,77.32,77.04,77.09,24841.0
2023-03-01 14:30:00,77.06,77.19,77.02,77.1,14001.0,77.06,77.19,77.02,77.1,14001.0
2023-03-01 15:00:00,77.07,77.46,77.03,77.37,39836.0,77.07,77.46,77.03,77.37,39836.0
2023-03-01 15:30:00,77.39,77.87,77.39,77.75,152481.0,77.39,77.87,77.39,77.75,152481.0
2023-03-02 09:30:00,77.19,77.8,76.55,77.69,21807.0,77.19,77.8,76.55,77.69,21807.0
2023-03-02 10:00:00,77.76,77.76,77.28,77.58,12696.0,77.76,77.76,77.28,77.58,12696.0
2023-03-02 10:30:00,77.49,77.65,76.99,77.16,19764.0,77.49,77.65,76.99,77.16,19764.0
2023-03-02 11:00:00,77.12,77.39,77.12,77.38,19349.0,77.12,77.39,77.12,77.38,19349.0
2023-03-02 11:30:00,77.4,77.66,77.31,77.66,27439.0,77.4,77.66,77.31,77.66,27439.0
2023-03-02 12:00:00,77.69,77.77,77.56,77.72,7297.0,77.69,77.77,77.56,77.72,7297.0
2023-03-02 12:30:00,77.74,77.8,77.59,77.79,12292.0,77.74,77.8,77.59,77.79,12292.0
2023-03-02 13:00:00,77.78,77.81,77.67,77.67,11481.0,77.78,77.81,77.67,77.67,11481.0
2023-03-02 13:30:00,77.61,77.95,77.59,77.77,13977.0,77.61,77.95,77.59,77.77,13977.0
2023-03-02 14:00:00,77.81,77.89,77.54,77.68,16581.0,77.81,77.89,77.54,77.68,16581.0
2023-03-02 14:30:00,77.69,77.85,77.61,77.82,21160.0,77.69,77.85,77.61,77.82,21160.0
2023-03-02 15:00:00,77.83,77.88,77.71,77.84,20011.0,77.83,77.88,77.71,77.84,20011.0
2023-03-02 15:30:00,77.84,78.03,77.71,77.9,83871.0,77.84,78.03,77.71,77.9,83871.0
2023-03-03 09:30:00,78.3,78.56,77.85,77.99,38359.0,78.3,78.56,77.85,77.99,38359.0
2023-03-03 10:00:00,77.98,78.2,77.47,78.17,15553.0,77.98,78.2,77.47,78.17,15553.0
2023-03-03 10:30:00,78.22,78.22,77.89,77.96,15762.0,78.22,78.22,77.89,77.96,15762.0
2023-03-03 11:00:00,77.98,78.26,77.97,78.26,12592.0,77.98,78.26,77.97,78.26,12592.0
2023-03-03 11:30:00,78.24,78.46,78.2,78.38,12800.0,78.24,78.46,78.2,78.38,12800.0
2023-03-03 12:00:00,78.35,78.39,78.07,78.2,13744.0,78.35,78.39,78.07,78.2,13744.0
2023-03-03 12:30:00,78.2,78.35,78.1,78.31,19197.0,78.2,78.35,78.1,78.31,19197.0
2023-03-03 13:00:00,78.35,78.6,78.33,78.6,9052.0,78.35,78.6,78.33,78.6,9052.0
2023-03-03 13:30:00,78.55,78.61,78.46,78.49,10204.0,78.55,78.61,78.46,78.49,10204.0
2023-03-03 14:00:00,78.48,78.73,78.48,78.72,10315.0,78.48,78.73,78.48,78.72,10315.0
2023-03-03 14:30:00,78.74,78.83,78.64,78.82,11971.0,78.74,78.83,78.64,78.82,11971.0
2023-03-03 15:00:00,78.83,78.95,78.68,78.78,33353.0,78.83,78.95,78.68,78.78,33353.0
2023-03-03 15:30:00,78.75,78.96,78.74,78.9,82850.0,78.75,78.96,78.74,78.9,82850.0
2023-03-06 09:30:00,78.47,79.02,78.05,79.02,56680.0,78.47,79.02,78.05,79.02,56680.0
2023-03-06 10:00:00,79.03,79.07,78.65,78.84,19534.0,79.03,79.07,78.65,78.84,19534.0
2023-03-06 10:30:00,78.8,78.89,78.42,78.7,19339.0,78.8,78.89,78.42,78.7,19339.0
2023-03-06 11:00:00,78.73,78.87,78.59,78.59,21018.0,78.73,78.87,78.59,78.59,21018.0
2023-03-06 11:30:00,78.56,78.83,78.54,78.78,16046.0,78.56,78.83,78.54,78.78,16046.0
2023-03-06 12:00:00,78.8,78.99,78.7,78.91,19207.0,78.8,78.99,78.7,78.91,19207.0
2023-03-06 12:30:00,78.91,79.07,78.85,79.01,21628.0,78.91,79.07,78.85,79.01,21628.0
2023-03-06 13:00:00,79.04,79.12,78.88,79.01,19146.0,79.04,79.12,78.88,79.01,19146.0
2023-03-06 13:30:00,78.97,79.0,78.5,78.54,24025.0,78.97,79.0,78.5,78.54,24025.0
2023-03-06 14:00:00,78.59,78.69,78.44,78.48,14458.0,78.59,78.69,78.44,78.48,14458.0
2023-03-06 14:30:00,78.46,78.5,78.3,78.34,17865.0,78.46,78.5,78.3,78.34,17865.0
2023-03-06 15:00:00,78.32,78.48,78.29,78.36,32755.0,78.32,78.48,78.29,78.36,32755.0
2023-03-06 15:30:00,78.34,78.74,78.34,78.56,95642.0,78.34,78.74,78.34,78.56,95642.0
2023-03-07 09:30:00,78.78,79.0,78.5,78.8,20593.0,78.78,79.0,78.5,78.8,20593.0
2023-03-07 10:00:00,78.75,78.75,78.17,78.27,13040.0,78.75,78.75,78.17,78.27,13040.0
2023-03-07 10:30:00,78.25,78.43,77.99,78.04,11542.0,78.25,78.43,77.99,78.04,11542.0
2023-03-07 11:00:00,77.93,78.08,77.8,78.0,53434.0,77.93,78.08,77.8,78.0,53434.0
2023-03-07 11:30:00,77.95,78.06,77.87,77.92,9401.0,77.95,78.06,77.87,77.92,9401.0
2023-03-07 12:00:00,77.92,78.23,77.81,78.1,10000.0,77.92,78.23,77.81,78.1,10000.0
2023-03-07 12:30:00,78.06,78.1,77.9,77.94,11131.0,78.06,78.1,77.9,77.94,11131.0
2023-03-07 13:00:00,77.97,78.23,77.89,78.22,34358.0,77.97,78.23,77.89,78.22,34358.0
2023-03-07 13:30:00,78.22,78.27,77.88,77.93,12343.0,78.22,78.27,77.88,77.93,12343.0
2023-03-07 14:00:00,77.92,78.12,77.92,78.07,16135.0,77.92,78.12,77.92,78.07,16135.0
2023-03-07 14:30:00,78.06,78.06,77.78,77.84,18194.0,78.06,78.06,77.78,77.84,18194.0
2023-03-07 15:00:00,77.85,77.99,77.77,77.92,28347.0,77.85,77.99,77.77,77.92,28347.0
2023-03-07 15:30:00,77.93,78.11,77.62,77.66,112552.0,77.93,78.11,77.62,77.66,112552.0
2023-03-08 09:30:00,77.45,78.02,77.45,77.56,60191.0,77.45,78.02,77.45,77.56,60191.0
2023-03-08 10:00:00,77.5,77.85,77.31,77.81,27354.0,77.5,77.85,77.31,77.81,27354.0
2023-03-08 10:30:00,77.76,77.99,77.63,77.66,14963.0,77.76,77.99,77.63,77.66,14963.0
2023-03-08 11:00:00,77.7,77.82,77.55,77.57,17882.0,77.7,77.82,77.55,77.57,17882.0
2023-03-08 11:30:00,77.54,77.75,77.48,77.64,15903.0,77.54,77.75,77.48,77.64,15903.0
2023-03-08 12:00:00,77.66,77.72,77.54,77.67,19415.0,77.66,77.72,77.54,77.67,19415.0
2023-03-08 12:30:00,77.64,77.88,77.59,77.81,35880.0,77.64,77.88,77.59,77.81,35880.0
2023-03-08 13:00:00,77.82,77.84,77.6,77.67,55404.0,77.82,77.84,77.6,77.67,55404.0
2023-03-08 13:30:00,77.65,77.86,77.59,77.59,30284.0,77.65,77.86,77.59,77.59,30284.0
2023-03-08 14:00:00,77.55,77.62,77.48,77.54,27318.0,77.55,77.62,77.48,77.54,27318.0
2023-03-08 14:30:00,77.51,77.66,77.46,77.55,24425.0,77.51,77.66,77.46,77.55,24425.0
2023-03-08 15:00:00,77.52,77.56,77.45,77.55,27938.0,77.52,77.56,77.45,77.55,27938.0
2023-03-08 15:30:00,77.55,77.93,77.54,77.81,93669.0,77.55,77.93,77.54,77.81,93669.0
2023-03-09 09:30:00,78.07,78.3,77.54,77.61,11807.0,78.07,78.3,77.54,77.61,11807.0
2023-03-09 10:00:00,77.56,77.8,77.53,77.73,41689.0,77.56,77.8,77.53,77.73,41689.0
2023-03-09 10:30:00,77.7,77.87,77.69,77.75,12495.0,77.7,77.87,77.69,77.75,12495.0
2023-03-09 11:00:00,77.74,77.89,77.7,77.79,12704.0,77.74,77.89,77.7,77.79,12704.0
2023-03-09 11:30:00,77.8,77.9,77.68,77.7,8975.0,77.8,77.9,77.68,77.7,8975.0
2023-03-09 12:00:00,77.7,77.9,77.66,77.82,12203.0,77.7,77.9,77.66,77.82,12203.0
2023-03-09 12:30:00,77.87,77.88,77.72,77.76,13254.0,77.87,77.88,77.72,77.76,13254.0
2023-03-09 13:00:00,77.75,77.79,77.42,77.51,16126.0,77.75,77.79,77.42,77.51,16126.0
2023-03-09 13:30:00,77.5,77.54,77.23,77.38,12151.0,77.5,77.54,77.23,77.38,12151.0
2023-03-09 14:00:00,77.38,77.41,77.24,77.41,15323.0,77.38,77.41,77.24,77.41,15323.0
2023-03-09 14:30:00,77.41,77.57,77.33,77.4,21593.0,77.41,77.57,77.33,77.4,21593.0
2023-03-09 15:00:00,77.41,77.44,76.9,77.2,42714.0,77.41,77.44,76.9,77.2,42714.0
2023-03-09 15:30:00,77.2,77.52,77.13,77.22,121477.0,77.2,77.52,77.13,77.22,121477.0
2023-03-10 09:30:00,77.47,77.96,77.32,77.68,44232.0,77.47,77.96,77.32,77.68,44232.0
2023-03-10 10:00:00,77.74,77.97,77.5,77.63,41213.0,77.74,77.97,77.5,77.63,41213.0
2023-03-10 10:30:00,77.62,78.13,77.61,78.05,31097.0,77.62,78.13,77.61,78.05,31097.0
2023-03-10 11:00:00,78.05,78.05,77.72,77.97,36725.0,78.05,78.05,77.72,77.97,36725.0
2023-03-10 11:30:00,77.93,78.08,77.7,77.76,32993.0,77.93,78.08,77.7,77.76,32993.0
2023-03-10 12:00:00,77.76,77.82,77.19,77.33,44985.0,77.76,77.82,77.19,77.33,44985.0
2023-03-10 12:30:00,77.28,77.41,76.94,76.94,16739.0,77.28,77.41,76.94,76.94,16739.0
2023-03-10 13:00:00,77.03,77.11,76.67,76.85,21241.0,77.03,77.11,76.67,76.85,21241.0
2023-03-10 13:30:00,76.85,76.88,76.51,76.85,31785.0,76.85,76.88,76.51,76.85,31785.0
2023-03-10 14:00:00,76.87,77.21,76.82,77.05,24723.0,76.87,77.21,76.82,77.05,24723.0
2023-03-10 14:30:00,77.08,77.54,77.06,77.38,23759.0,77.08,77.54,77.06,77.38,23759.0
2023-03-10 15:00:00,77.35,77.5,77.02,77.17,40872.0,77.35,77.5,77.02,77.17,40872.0
2023-03-10 15:30:00,77.11,77.24,76.87,77.05,141806.0,77.11,77.24,76.87,77.05,141806.0
2023-03-13 09:30:00,76.79,77.39,76.35,77.27,12899.0,76.79,77.39,76.35,77.27,12899.0
2023-03-13 10:00:00,77.22,77.37,76.26,76.27,22983.0,77.22,77.37,76.26,76.27,22983.0
2023-03-13 10:30:00,76.36,76.94,76.34,76.88,16232.0,76.36,76.94,76.34,76.88,16232.0
2023-03-13 11:00:00,76.82,77.16,76.82,77.16,18375.0,76.82,77.16,76.82,77.16,18375.0
2023-03-13 11:30:00,77.13,77.13,76.41,76.63,16692.0,77.13,77.13,76.41,76.63,16692.0
2023-03-13 12:00:00,76.73,77.04,76.54,76.67,22346.0,76.73,77.04,76.54,76.67,22346.0
2023-03-13 12:30:00,76.6,76.8,76.45,76.5,21177.0,76.6,76.8,76.45,76.5,21177.0
2023-03-13 13:00:00,76.53,76.74,76.42,76.64,12837.0,76.53,76.74,76.42,76.64,12837.0
2023-03-13 13:30:00,76.63,76.97,76.53,76.95,13222.0,76.63,76.97,76.53,76.95,13222.0
2023-03-13 14:00:00,76.97,77.08,76.76,76.87,20355.0,76.97,77.08,76.76,76.87,20355.0
2023-03-13 14:30:00,76.91,77.19,76.83,77.11,23016.0,76.91,77.19,76.83,77.11,23016.0
2023-03-13 15:00:00,77.13,77.29,77.0,77.12,50354.0,77.13,77.29,77.0,77.12,50354.0
2023-03-13 15:30:00,77.13,77.69,77.1,77.56,253044.0,77.13,77.69,77.1,77.56,253044.0
2023-03-14 09:30:00,78.19,78.77,78.18,78.51,34617.0,78.19,78.77,78.18,78.51,34617.0
2023-03-14 10:00:00,78.52,78.74,78.41,78.72,18760.0,78.52,78.74,78.41,78.72,18760.0
2023-03-14 10:30:00,78.7,78.95,78.64,78.82,22383.0,78.7,78.95,78.64,78.82,22383.0
2023-03-14 11:00:00,78.79,79.0,78.78,78.91,18397.0,78.79,79.0,78.78,78.91,18397.0
2023-03-14 11:30:00,78.93,78.93,78.59,78.66,13226.0,78.93,78.93,78.59,78.66,13226.0
2023-03-14 12:00:00,78.67,78.74,78.44,78.49,13362.0,78.67,78.74,78.44,78.49,13362.0
2023-03-14 12:30:00,78.47,78.61,78.22,78.33,12421.0,78.47,78.61,78.22,78.33,12421.0
2023-03-14 13:00:00,78.32,78.33,77.85,77.96,14843.0,78.32,78.33,77.85,77.96,14843.0
2023-03-14 13:30:00,77.93,78.02,77.64,77.72,39365.0,77.93,78.02,77.64,77.72,39365.0
2023-03-14 14:00:00,77.75,77.84,77.42,77.83,21931.0,77.75,77.84,77.42,77.83,21931.0
2023-03-14 14:30:00,77.87,77.96,77.51,77.53,21077.0,77.87,77.96,77.51,77.53,21077.0
2023-03-14 15:00:00,77.55,77.68,77.22,77.42,35349.0,77.55,77.68,77.22,77.42,35349.0
2023-03-14 15:30:00,77.44,77.81,77.34,77.75,117438.0,77.44,77.81,77.34,77.75,117438.0
2023-03-15 09:30:00,76.66,77.03,76.41,76.49,34279.0,76.66,77.03,76.41,76.49,34279.0
2023-03-15 10:00:00,76.54,76.85,76.43,76.63,30482.0,76.54,76.85,76.43,76.63,30482.0
2023-03-15 10:30:00,76.61,77.27,76.61,77.02,25900.0,76.61,77.27,76.61,77.02,25900.0
2023-03-15 11:00:00,77.04,77.42,76.97,77.29,21027.0,77.04,77.42,76.97,77.29,21027.0
2023-03-15 11:30:00,77.26,77.35,77.0,77.12,18143.0,77.26,77.35,77.0,77.12,18143.0
2023-03-15 12:00:00,77.14,77.2,76.92,77.14,9510.0,77.14,77.2,76.92,77.14,9510.0
2023-03-15 12:30:00,77.25,77.29,76.95,77.07,16918.0,77.25,77.29,76.95,77.07,16918.0
2023-03-15 13:00:00,77.08,77.46,77.02,77.37,13270.0,77.08,77.46,77.02,77.37,13270.0
2023-03-15 13:30:00,77.36,77.54,77.21,77.54,17463.0,77.36,77.54,77.21,77.54,17463.0
2023-03-15 14:00:00,77.52,78.06,77.34,77.83,22874.0,77.52,78.06,77.34,77.83,22874.0
2023-03-15 14:30:00,77.86,78.0,77.43,77.53,52558.0,77.86,78.0,77.43,77.53,52558.0
2023-03-15 15:00:00,77.53,77.71,77.22,77.22,84863.0,77.53,77.71,77.22,77.22,84863.0
2023-03-15 15:30:00,77.26,77.52,77.01,77.49,198217.0,77.26,77.52,77.01,77.49,198217.0
2023-03-16 09:30:00,76.85,77.87,76.85,77.55,30081.0,76.85,77.87,76.85,77.55,30081.0
2023-03-16 10:00:00,77.56,77.56,77.13,77.41,14837.0,77.56,77.56,77.13,77.41,14837.0
2023-03-16 10:30:00,77.45,77.93,77.42,77.75,35800.0,77.45,77.93,77.42,77.75,35800.0
2023-03-16 11:00:00,77.76,78.32,77.68,78.18,20097.0,77.76,78.32,77.68,78.18,20097.0
2023-03-16 11:30:00,78.18,78.34,78.07,78.23,8486.0,78.18,78.34,78.07,78.23,8486.0
2023-03-16 12:00:00,78.23,78.26,77.84,78.2,14796.0,78.23,78.26,77.84,78.2,14796.0
2023-03-16 12:30:00,78.2,78.56,78.14,78.56,19874.0,78.2,78.56,78.14,78.56,19874.0
2023-03-16 13:00:00,78.54,78.73,78.41,78.68,16206.0,78.54,78.73,78.41,78.68,16206.0
2023-03-16 13:30:00,78.67,78.68,78.36,78.48,15515.0,78.67,78.68,78.36,78.48,15515.0
2023-03-16 14:00:00,78.45,78.47,78.2,78.31,21152.0,78.45,78.47,78.2,78.31,21152.0
2023-03-16 14:30:00,78.3,78.36,78.09,78.23,13720.0,78.3,78.36,78.09,78.23,13720.0
2023-03-16 15:00:00,78.26,78.42,78.24,78.39,19272.0,78.26,78.42,78.24,78.39,19272.0
2023-03-16 15:30:00,78.38,78.42,78.09,78.15,91183.0,78.38,78.42,78.09,78.15,91183.0
2023-03-17 09:30:00,78.17,78.37,77.7,77.8,118144.0,78.17,78.37,77.7,77.8,118144.0
2023-03-17 10:00:00,77.92,78.12,77.67,77.89,14146.0,77.92,78.12,77.67,77.89,14146.0
2023-03-17 10:30:00,77.84,77.84,77.45,77.53,12839.0,77.84,77.84,77.45,77.53,12839.0
2023-03-17 11:00:00,77.49,77.53,77.3,77.38,9020.0,77.49,77.53,77.3,77.38,9020.0
2023-03-17 11:30:00,77.42,77.54,77.09,77.24,12805.0,77.42,77.54,77.09,77.24,12805.0
2023-03-17 12:00:00,77.3,77.6,77.3,77.54,9426.0,77.3,77.6,77.3,77.54,9426.0
2023-03-17 12:30:00,77.57,77.68,77.37,77.44,9722.0,77.57,77.68,77.37,77.44,9722.0
2023-03-17 13:00:00,77.41,77.61,77.38,77.53,14559.0,77.41,77.61,77.38,77.53,14559.0
2023-03-17 13:30:00,77.56,77.63,77.37,77.5,16379.0,77.56,77.63,77.37,77.5,16379.0
2023-03-17 14:00:00,77.53,77.61,76.97,77.04,28360.0,77.53,77.61,76.97,77.04,28360.0
2023-03-17 14:30:00,77.03,77.3,76.93,77.22,42806.0,77.03,77.3,76.93,77.22,42806.0
2023-03-17 15:00:00,77.24,77.43,77.16,77.38,44103.0,77.24,77.43,77.16,77.38,44103.0
2023-03-17 15:30:00,77.35,77.52,77.24,77.27,193393.0,77.35,77.52,77.24,77.27,193393.0
2023-03-20 09:30:00,77.43,78.46,77.42,78.35,14772.0,77.43,78.46,77.42,78.35,14772.0
2023-03-20 10:00:00,78.4,78.4,78.1,78.34,11552.0,78.4,78.4,78.1,78.34,11552.0
2023-03-20 10:30:00,78.33,78.48,78.26,78.45,13462.0,78.33,78.48,78.26,78.45,13462.0
2023-03-20 11:00:00,78.45,78.53,78.25,78.31,8130.0,78.45,78.53,78.25,78.31,8130.0
2023-03-20 11:30:00,78.33,78.35,78.1,78.14,11962.0,78.33,78.35,78.1,78.14,11962.0
2023-03-20 12:00:00,78.13,78.41,78.11,78.41,13430.0,78.13,78.41,78.11,78.41,13430.0
2023-03-20 12:30:00,78.42,78.65,78.34,78.61,8806.0,78.42,78.65,78.34,78.61,8806.0
2023-03-20 13:00:00,78.66,78.83,78.64,78.68,8893.0,78.66,78.83,78.64,78.68,8893.0
2023-03-20 13:30:00,78.67,78.87,78.66,78.7,17957.0,78.67,78.87,78.66,78.7,17957.0
2023-03-20 14:00:00,78.71,78.79,78.47,78.48,21831.0,78.71,78.79,78.47,78.48,21831.0
2023-03-20 14:30:00,78.5,78.59,78.35,78.48,18564.0,78.5,78.59,78.35,78.48,18564.0
2023-03-20 15:00:00,78.45,78.61,78.29,78.61,30973.0,78.45,78.61,78.29,78.61,30973.0
2023-03-20 15:30:00,78.62,79.0,78.56,78.8,101452.0,78.62,79.0,78.56,78.8,101452.0
2023-03-21 09:30:00,79.23,79.57,79.12,79.32,14902.0,79.23,79.57,79.12,79.32,14902.0
2023-03-21 10:00:00,79.2,79.37,79.08,79.26,21020.0,79.2,79.37,79.08,79.26,21020.0
2023-03-21 10:30:00,79.21,79.48,79.15,79.48,7457.0,79.21,79.48,79.15,79.48,7457.0
2023-03-21 11:00:00,79.49,79.51,79.23,79.43,20203.0,79.49,79.51,79.23,79.43,20203.0
2023-03-21 11:30:00,79.43,79.46,79.24,79.35,11939.0,79.43,79.46,79.24,79.35,11939.0
2023-03-21 12:00:00,79.34,79.38,79.09,79.22,15903.0,79.34,79.38,79.09,79.22,15903.0
2023-03-21 12:30:00,79.21,79.33,79.16,79.3,28304.0,79.21,79.33,79.16,79.3,28304.0
2023-03-21 13:00:00,79.33,79.47,79.29,79.39,10617.0,79.33,79.47,79.29,79.39,10617.0
2023-03-21 13:30:00,79.41,79.47,79.19,79.19,18416.0,79.41,79.47,79.19,79.19,18416.0
2023-03-21 14:00:00,79.17,79.66,79.17,79.66,9006.0,79.17,79.66,79.17,79.66,9006.0
2023-03-21 14:30:00,79.67,79.97,79.6,79.96,29848.0,79.67,79.97,79.6,79.96,29848.0
2023-03-21 15:00:00,79.97,80.2,79.89,80.2,34455.0,79.97,80.2,79.89,80.2,34455.0
2023-03-21 15:30:00,80.21,80.5,80.16,80.28,75205.0,80.21,80.5,80.16,80.28,75205.0
2023-03-22 09:30:00,80.07,80.38,79.69,80.06,22777.0,80.07,80.38,79.69,80.06,22777.0
2023-03-22 10:00:00,80.06,80.39,79.91,80.39,9379.0,80.06,80.39,79.91,80.39,9379.0
2023-03-22 10:30:00,80.42,80.46,80.28,80.43,8116.0,80.42,80.46,80.28,80.43,8116.0
2023-03-22 11:00:00,80.47,80.53,80.13,80.13,21965.0,80.47,80.53,80.13,80.13,21965.0
2023-03-22 11:30:00,80.09,80.13,79.9,80.04,12444.0,80.09,80.13,79.9,80.04,12444.0
2023-03-22 12:00:00,80.03,80.12,79.97,80.12,6874.0,80.03,80.12,79.97,80.12,6874.0
2023-03-22 12:30:00,80.1,80.1,79.78,79.85,7324.0,80.1,80.1,79.78,79.85,7324.0
2023-03-22 13:00:00,79.81,80.01,79.69,79.98,13102.0,79.81,80.01,79.69,79.98,13102.0
2023-03-22 13:30:00,80.0,80.17,80.0,80.13,10139.0,80.0,80.17,80.0,80.13,10139.0
2023-03-22 14:00:00,80.15,80.55,79.97,79.99,12130.0,80.15,80.55,79.97,79.99,12130.0
2023-03-22 14:30:00,80.0,80.42,79.81,79.88,18090.0,80.0,80.42,79.81,79.88,18090.0
2023-03-22 15:00:00,79.8,79.84,79.07,79.67,74525.0,79.8,79.84,79.07,79.67,74525.0
2023-03-22 15:30:00,79.66,79.73,78.4,78.42,101503.0,79.66,79.73,78.4,78.42,101503.0
2023-03-23 09:30:00,78.19,78.47,77.46,78.01,27933.0,78.19,78.47,77.46,78.01,27933.0
2023-03-23 10:00:00,78.06,78.6,78.06,78.54,43752.0,78.06,78.6,78.06,78.54,43752.0
2023-03-23 10:30:00,78.47,78.95,78.45,78.95,35370.0,78.47,78.95,78.45,78.95,35370.0
2023-03-23 11:00:00,78.93,79.1,78.85,78.86,44807.0,78.93,79.1,78.85,78.86,44807.0
2023-03-23 11:30:00,78.89,79.01,78.62,78.66,9163.0,78.89,79.01,78.62,78.66,9163.0
2023-03-23 12:00:00,78.61,78.74,78.5,78.65,8395.0,78.61,78.74,78.5,78.65,8395.0
2023-03-23 12:30:00,78.7,78.73,78.37,78.38,8855.0,78.7,78.73,78.37,78.38,8855.0
2023-03-23 13:00:00,78.38,78.53,78.19,78.23,15119.0,78.38,78.53,78.19,78.23,15119.0
2023-03-23 13:30:00,78.24,78.34,78.17,78.25,17196.0,78.24,78.34,78.17,78.25,17196.0
2023-03-23 14:00:00,78.27,78.39,78.19,78.23,14567.0,78.27,78.39,78.19,78.23,14567.0
2023-03-23 14:30:00,78.16,78.36,77.96,78.17,36990.0,78.16,78.36,77.96,78.17,36990.0
2023-03-23 15:00:00,78.23,78.56,77.96,78.03,39551.0,78.23,78.56,77.96,78.03,39551.0
2023-03-23 15:30:00,78.02,78.57,77.99,78.13,80331.0,78.02,78.57,77.99,78.13,80331.0
2023-03-24 09:30:00,78.13,78.89,78.04,78.63,41291.0,78.13,78.89,78.04,78.63,41291.0
2023-03-24 10:00:00,78.68,78.8,78.13,78.51,16173.0,78.68,78.8,78.13,78.51,16173.0
2023-03-24 10:30:00,78.48,78.6,78.11,78.52,12038.0,78.48,78.6,78.11,78.52,12038.0
2023-03-24 11:00:00,78.55,78.79,78.15,78.72,41765.0,78.55,78.79,78.15,78.72,41765.0
2023-03-24 11:30:00,78.72,78.8,78.47,78.54,19779.0,78.72,78.8,78.47,78.54,19779.0
2023-03-24 12:00:00,78.55,79.0,78.53,78.98,21814.0,78.55,79.0,78.53,78.98,21814.0
2023-03-24 12:30:00,78.98,79.18,78.94,79.07,18282.0,78.98,79.18,78.94,79.07,18282.0
2023-03-24 13:00:00,79.09,79.09,78.74,78.84,14162.0,79.09,79.09,78.74,78.84,14162.0
2023-03-24 13:30:00,78.86,79.05,78.8,78.86,10134.0,78.86,79.05,78.8,78.86,10134.0
2023-03-24 14:00:00,78.86,79.04,78.81,78.92,16536.0,78.86,79.04,78.81,78.92,16536.0
2023-03-24 14:30:00,78.98,79.1,78.93,78.95,16739.0,78.98,79.1,78.93,78.95,16739.0
2023-03-24 15:00:00,78.93,79.2,78.83,79.18,29169.0,78.93,79.2,78.83,79.18,29169.0
2023-03-24 15:30:00,79.18,79.25,78.94,79.16,54798.0,79.18,79.25,78.94,79.16,54798.0
2023-03-27 09:30:00,80.1,80.99,79.8,80.13,30060.0,80.1,80.99,79.8,80.13,30060.0
2023-03-27 10:00:00,80.17,80.18,79.64,79.89,29928.0,80.17,80.18,79.64,79.89,29928.0
2023-03-27 10:30:00,79.86,80.02,79.63,79.63,21733.0,79.86,80.02,79.63,79.63,21733.0
2023-03-27 11:00:00,79.63,79.76,79.53,79.64,8216.0,79.63,79.76,79.53,79.64,8216.0
2023-03-27 11:30:00,79.64,79.81,79.61,79.63,7983.0,79.64,79.81,79.61,79.63,7983.0
2023-03-27 12:00:00,79.67,79.85,79.55,79.79,4173.0,79.67,79.85,79.55,79.79,4173.0
2023-03-27 12:30:00,79.76,79.88,79.73,79.82,8053.0,79.76,79.88,79.73,79.82,8053.0
2023-03-27 13:00:00,79.82,79.86,79.65,79.84,9855.0,79.82,79.86,79.65,79.84,9855.0
2023-03-27 13:30:00,79.81,79.88,79.64,79.64,11731.0,79.81,79.88,79.64,79.64,11731.0
2023-03-27 14:00:00,79.65,79.78,79.54,79.76,11793.0,79.65,79.78,79.54,79.76,11793.0
2023-03-27 14:30:00,79.77,79.83,79.72,79.81,11513.0,79.77,79.83,79.72,79.81,11513.0
2023-03-27 15:00:00,79.82,79.96,79.79,79.95,13915.0,79.82,79.96,79.79,79.95,13915.0
2023-03-27 15:30:00,79.96,79.98,79.52,79.63,92045.0,79.96,79.98,79.52,79.63,92045.0
2023-03-28 09:30:00,79.32,79.85,78.68,79.77,12307.0,79.32,79.85,78.68,79.77,12307.0
2023-03-28 10:00:00,79.85,80.01,79.76,79.77,8320.0,79.85,80.01,79.76,79.77,8320.0
2023-03-28 10:30:00,79.84,79.86,79.59,79.86,8289.0,79.84,79.86,79.59,79.86,8289.0
2023-03-28 11:00:00,79.86,80.12,79.85,80.07,8650.0,79.86,80.12,79.85,80.07,8650.0
2023-03-28 11:30:00,80.1,80.14,79.97,79.98,11336.0,80.1,80.14,79.97,79.98,11336.0
2023-03-28 12:00:00,80.02,80.03,79.78,79.83,6532.0,80.02,80.03,79.78,79.83,6532.0
2023-03-28 12:30:00,79.81,79.82,79.59,79.61,14739.0,79.81,79.82,79.59,79.61,14739.0
2023-03-28 13:00:00,79.64,79.65,79.41,79.41,10148.0,79.64,79.65,79.41,79.41,10148.0
2023-03-28 13:30:00,79.39,79.46,79.23,79.23,6671.0,79.39,79.46,79.23,79.23,6671.0
2023-03-28 14:00:00,79.18,79.27,79.14,79.23,8559.0,79.18,79.27,79.14,79.23,8559.0
2023-03-28 14:30:00,79.21,79.33,79.1,79.32,8681.0,79.21,79.33,79.1,79.32,8681.0
2023-03-28 15:00:00,79.32,79.44,79.32,79.43,17507.0,79.32,79.44,79.32,79.43,17507.0
2023-03-28 15:30:00,79.41,79.68,79.35,79.65,87912.0,79.41,79.68,79.35,79.65,87912.0
2023-03-29 09:30:00,79.85,80.37,79.77,79.86,16986.0,79.85,80.37,79.77,79.86,16986.0
2023-03-29 10:00:00,80.05,80.24,79.88,80.13,15350.0,80.05,80.24,79.88,80.13,15350.0
2023-03-29 10:30:00,80.17,80.26,80.03,80.04,12286.0,80.17,80.26,80.03,80.04,12286.0
2023-03-29 11:00:00,80.02,80.12,79.86,79.91,15435.0,80.02,80.12,79.86,79.91,15435.0
2023-03-29 11:30:00,79.95,80.12,79.8,80.06,9337.0,79.95,80.12,79.8,80.06,9337.0
2023-03-29 12:00:00,80.09,80.1,79.93,79.93,7524.0,80.09,80.1,79.93,79.93,7524.0
2023-03-29 12:30:00,79.96,80.01,79.85,79.89,8283.0,79.96,80.01,79.85,79.89,8283.0
2023-03-29 13:00:00,79.89,79.96,79.78,79.78,8614.0,79.89,79.96,79.78,79.78,8614.0
2023-03-29 13:30:00,79.75,79.77,79.55,79.58,9200.0,79.75,79.77,79.55,79.58,9200.0
2023-03-29 14:00:00,79.61,79.62,79.44,79.49,14063.0,79.61,79.62,79.44,79.49,14063.0
2023-03-29 14:30:00,79.48,79.63,79.48,79.61,8950.0,79.48,79.63,79.48,79.61,8950.0
2023-03-29 15:00:00,79.58,79.7,79.48,79.67,19165.0,79.58,79.7,79.48,79.67,19165.0
2023-03-29 15:30:00,79.68,79.8,79.58,79.76,68726.0,79.68,79.8,79.58,79.76,68726.0
2023-03-30 09:30:00,80.12,80.7,80.05,80.34,15961.0,80.12,80.7,80.05,80.34,15961.0
2023-03-30 10:00:00,80.45,80.63,80.32,80.48,28457.0,80.45,80.63,80.32,80.48,28457.0
2023-03-30 10:30:00,80.51,80.66,80.48,80.53,21304.0,80.51,80.66,80.48,80.53,21304.0
2023-03-30 11:00:00,80.55,80.71,80.52,80.57,12394.0,80.55,80.71,80.52,80.57,12394.0
2023-03-30 11:30:00,80.58,80.67,80.49,80.55,12329.0,80.58,80.67,80.49,80.55,12329.0
2023-03-30 12:00:00,80.52,80.58,80.38,80.48,21032.0,80.52,80.58,80.38,80.48,21032.0
2023-03-30 12:30:00,80.46,80.47,80.17,80.33,19013.0,80.46,80.47,80.17,80.33,19013.0
2023-03-30 13:00:00,80.36,80.4,80.27,80.3,17793.0,80.36,80.4,80.27,80.3,17793.0
2023-03-30 13:30:00,80.31,80.31,80.09,80.26,12648.0,80.31,80.31,80.09,80.26,12648.0
2023-03-30 14:00:00,80.29,80.46,80.29,80.34,11009.0,80.29,80.46,80.29,80.34,11009.0
2023-03-30 14:30:00,80.36,80.45,80.17,80.31,12880.0,80.36,80.45,80.17,80.31,12880.0
2023-03-30 15:00:00,80.35,80.39,80.19,80.29,53877.0,80.35,80.39,80.19,80.29,53877.0
2023-03-30 15:30:00,80.3,80.31,80.04,80.13,76700.0,80.3,80.31,80.04,80.13,76700.0
2023-03-31 09:30:00,80.33,80.82,80.31,80.65,12292.0,80.33,80.82,80.31,80.65,12292.0
2023-03-31 10:00:00,80.77,80.88,80.57,80.7,10658.0,80.77,80.88,80.57,80.7,10658.0
2023-03-31 10:30:00,80.74,80.76,80.55,80.75,19376.0,80.74,80.76,80.55,80.75,19376.0
2023-03-31 11:00:00,80.71,80.81,80.67,80.69,31710.0,80.71,80.81,80.67,80.69,31710.0
2023-03-31 11:30:00,80.66,80.81,80.65,80.78,6806.0,80.66,80.81,80.65,80.78,6806.0
2023-03-31 12:00:00,80.78,81.13,80.78,81.07,12363.0,80.78,81.13,80.78,81.07,12363.0
2023-03-31 12:30:00,81.05,81.05,80.67,80.76,22209.0,81.05,81.05,80.67,80.76,22209.0
2023-03-31 13:00:00,80.78,81.09,80.71,81.09,6809.0,80.78,81.09,80.71,81.09,6809.0
2023-03-31 13:30:00,81.03,81.03,80.82,81.01,7065.0,81.03,81.03,80.82,81.01,7065.0
2023-03-31 14:00:00,81.03,81.16,80.95,81.01,3962.0,81.03,81.16,80.95,81.01,3962.0
2023-03-31 14:30:00,81.03,81.15,81.03,81.11,8044.0,81.03,81.15,81.03,81.11,8044.0
2023-03-31 15:00:00,81.17,81.43,81.13,81.34,11210.0,81.17,81.43,81.13,81.34,11210.0
2023-03-31 15:30:00,81.37,81.63,81.15,81.54,66671.0,81.37,81.63,81.15,81.54,66671.0
2023-04-03 09:30:00,81.67,82.04,81.37,81.44,27314.0,81.67,82.04,81.37,81.44,27314.0
2023-04-03 10:00:00,81.37,81.82,81.34,81.7,17101.0,81.37,81.82,81.34,81.7,17101.0
2023-04-03 10:30:00,81.72,81.72,81.34,81.44,27166.0,81.72,81.72,81.34,81.44,27166.0
2023-04-03 11:00:00,81.48,81.48,81.19,81.32,22343.0,81.48,81.48,81.19,81.32,22343.0
2023-04-03 11:30:00,81.29,81.81,81.23,81.76,12965.0,81.29,81.81,81.23,81.76,12965.0
2023-04-03 12:00:00,81.75,81.91,81.74,81.9,9921.0,81.75,81.91,81.74,81.9,9921.0
2023-04-03 12:30:00,81.87,81.9,81.72,81.77,14399.0,81.87,81.9,81.72,81.77,14399.0
2023-04-03 13:00:00,81.76,82.02,81.75,81.93,22845.0,81.76,82.02,81.75,81.93,22845.0
2023-04-03 13:30:00,81.9,81.96,81.56,81.56,14944.0,81.9,81.96,81.56,81.56,14944.0
2023-04-03 14:00:00,81.58,81.91,81.49,81.91,15603.0,81.58,81.91,81.49,81.91,15603.0
2023-04-03 14:30:00,81.88,82.01,81.71,81.79,35077.0,81.88,82.01,81.71,81.79,35077.0
2023-04-03 15:00:00,81.8,81.93,81.6,81.71,29658.0,81.8,81.93,81.6,81.71,29658.0
2023-04-03 15:30:00,81.69,81.82,81.58,81.82,141728.0,81.69,81.82,81.58,81.82,141728.0
2023-04-04 09:30:00,82.11,82.12,81.89,81.99,12438.0,82.11,82.12,81.89,81.99,12438.0
2023-04-04 10:00:00,82.04,82.17,81.83,82.05,12535.0,82.04,82.17,81.83,82.05,12535.0
2023-04-04 10:30:00,82.05,82.15,81.96,81.98,13134.0,82.05,82.15,81.96,81.98,13134.0
2023-04-04 11:00:00,81.96,82.09,81.89,82.09,28399.0,81.96,82.09,81.89,82.09,28399.0
2023-04-04 11:30:00,82.09,82.22,81.99,82.0,12793.0,82.09,82.22,81.99,82.0,12793.0
2023-04-04 12:00:00,82.04,82.25,81.98,82.25,11355.0,82.04,82.25,81.98,82.25,11355.0
2023-04-04 12:30:00,82.25,82.35,82.2,82.23,16340.0,82.25,82.35,82.2,82.23,16340.0
2023-04-04 13:00:00,82.23,82.54,82.23,82.49,20912.0,82.23,82.54,82.23,82.49,20912.0
2023-04-04 13:30:00,82.49,82.5,82.21,82.21,20506.0,82.49,82.5,82.21,82.21,20506.0
2023-04-04 14:00:00,82.19,82.29,82.07,82.08,16908.0,82.19,82.29,82.07,82.08,16908.0
2023-04-04 14:30:00,82.06,82.15,82.04,82.08,17292.0,82.06,82.15,82.04,82.08,17292.0
2023-04-04 15:00:00,82.06,82.25,81.85,81.97,76595.0,82.06,82.25,81.85,81.97,76595.0
2023-04-04 15:30:00,81.95,82.53,81.77,82.51,173297.0,81.95,82.53,81.77,82.51,173297.0
2023-04-05 09:30:00,82.64,82.84,82.41,82.74,14889.0,82.64,82.84,82.41,82.74,14889.0
2023-04-05 10:00:00,82.75,82.87,82.4,82.69,16206.0,82.75,82.87,82.4,82.69,16206.0
2023-04-05 10:30:00,82.64,82.85,82.59,82.69,49473.0,82.64,82.85,82.59,82.69,49473.0
2023-04-05 11:00:00,82.7,82.84,82.66,82.73,10910.0,82.7,82.84,82.66,82.73,10910.0
2023-04-05 11:30:00,82.76,83.03,82.75,82.95,35137.0,82.76,83.03,82.75,82.95,35137.0
2023-04-05 12:00:00,83.01,83.14,83.01,83.1,11106.0,83.01,83.14,83.01,83.1,11106.0
2023-04-05 12:30:00,83.08,83.14,82.92,83.09,22694.0,83.08,83.14,82.92,83.09,22694.0
2023-04-05 13:00:00,83.09,83.26,83.08,83.15,9901.0,83.09,83.26,83.08,83.15,9901.0
2023-04-05 13:30:00,83.15,83.34,83.08,83.31,31990.0,83.15,83.34,83.08,83.31,31990.0
2023-04-05 14:00:00,83.34,83.67,83.34,83.57,17894.0,83.34,83.67,83.34,83.57,17894.0
2023-04-05 14:30:00,83.59,83.7,83.56,83.69,16105.0,83.59,83.7,83.56,83.69,16105.0
2023-04-05 15:00:00,83.68,83.68,83.4,83.67,22371.0,83.68,83.68,83.4,83.67,22371.0
2023-04-05 15:30:00,83.69,84.0,83.56,83.99,142643.0,83.69,84.0,83.56,83.99,142643.0
2023-04-06 09:30:00,84.21,84.61,84.21,84.46,64633.0,84.21,84.61,84.21,84.46,64633.0
2023-04-06 10:00:00,84.46,84.46,84.01,84.12,21571.0,84.46,84.46,84.01,84.12,21571.0
2023-04-06 10:30:00,84.1,84.16,83.72,83.81,9032.0,84.1,84.16,83.72,83.81,9032.0
2023-04-06 11:00:00,83.86,83.86,83.65,83.75,9850.0,83.86,83.86,83.65,83.75,9850.0
2023-04-06 11:30:00,83.79,84.01,83.67,83.92,46894.0,83.79,84.01,83.67,83.92,46894.0
2023-04-06 12:00:00,83.95,84.0,83.76,83.84,10647.0,83.95,84.0,83.76,83.84,10647.0
2023-04-06 12:30:00,83.89,84.29,83.89,84.29,10574.0,83.89,84.29,83.89,84.29,10574.0
2023-04-06 13:00:00,84.28,84.29,84.22,84.28,26451.0,84.28,84.29,84.22,84.28,26451.0
2023-04-06 13:30:00,84.26,84.37,84.21,84.37,57217.0,84.26,84.37,84.21,84.37,57217.0
2023-04-06 14:00:00,84.35,84.57,84.32,84.37,17224.0,84.35,84.57,84.32,84.37,17224.0
2023-04-06 14:30:00,84.37,84.44,84.29,84.36,9036.0,84.37,84.44,84.29,84.36,9036.0
2023-04-06 15:00:00,84.36,84.49,84.3,84.41,52855.0,84.36,84.49,84.3,84.41,52855.0
2023-04-06 15:30:00,84.41,84.86,84.38,84.73,149299.0,84.41,84.86,84.38,84.73,149299.0
2023-04-10 09:30:00,84.34,84.65,84.08,84.15,14255.0,84.34,84.65,84.08,84.15,14255.0
2023-04-10 10:00:00,84.09,84.42,84.09,84.23,11028.0,84.09,84.42,84.09,84.23,11028.0
2023-04-10 10:30:00,84.27,84.33,84.09,84.09,79807.0,84.27,84.33,84.09,84.09,79807.0
2023-04-10 11:00:00,84.1,84.32,84.06,84.22,27698.0,84.1,84.32,84.06,84.22,27698.0
2023-04-10 11:30:00,84.24,84.52,84.19,84.2,19588.0,84.24,84.52,84.19,84.2,19588.0
2023-04-10 12:00:00,84.19,84.22,83.98,84.19,9202.0,84.19,84.22,83.98,84.19,9202.0
2023-04-10 12:30:00,84.2,84.42,84.19,84.21,11835.0,84.2,84.42,84.19,84.21,11835.0
2023-04-10 13:00:00,84.21,84.21,83.86,83.89,18187.0,84.21,84.21,83.86,83.89,18187.0
2023-04-10 13:30:00,83.92,83.92,83.56,83.62,12066.0,83.92,83.92,83.56,83.62,12066.0
2023-04-10 14:00:00,83.58,83.66,83.44,83.52,17712.0,83.58,83.66,83.44,83.52,17712.0
2023-04-10 14:30:00,83.51,83.58,83.32,83.5,20698.0,83.51,83.58,83.32,83.5,20698.0
2023-04-10 15:00:00,83.51,83.71,83.51,83.66,13303.0,83.51,83.71,83.51,83.66,13303.0
2023-04-10 15:30:00,83.68,83.91,83.62,83.9,70375.0,83.68,83.91,83.62,83.9,70375.0
2023-04-11 09:30:00,83.85,84.8,83.85,84.5,232287.0,83.85,84.8,83.85,84.5,232287.0
2023-04-11 10:00:00,84.5,84.86,84.34,84.79,27588.0,84.5,84.86,84.34,84.79,27588.0
2023-04-11 10:30:00,84.79,84.96,84.71,84.85,11801.0,84.79,84.96,84.71,84.85,11801.0
2023-04-11 11:00:00,84.87,84.88,84.66,84.81,28957.0,84.87,84.88,84.66,84.81,28957.0
2023-04-11 11:30:00,84.82,84.99,84.69,84.97,12381.0,84.82,84.99,84.69,84.97,12381.0
2023-04-11 12:00:00,84.92,85.16,84.9,85.08,15634.0,84.92,85.16,84.9,85.08,15634.0
2023-04-11 12:30:00,85.1,85.15,84.91,85.15,21045.0,85.1,85.15,84.91,85.15,21045.0
2023-04-11 13:00:00,85.14,85.24,85.12,85.22,11555.0,85.14,85.24,85.12,85.22,11555.0
2023-04-11 13:30:00,85.23,85.34,85.16,85.28,16641.0,85.23,85.34,85.16,85.28,16641.0
2023-04-11 14:00:00,85.25,85.48,85.25,85.48,15860.0,85.25,85.48,85.25,85.48,15860.0
2023-04-11 14:30:00,85.52,85.75,85.49,85.67,39562.0,85.52,85.75,85.49,85.67,39562.0
2023-04-11 15:00:00,85.67,85.69,85.3,85.42,40631.0,85.67,85.69,85.3,85.42,40631.0
2023-04-11 15:30:00,85.45,85.51,85.15,85.23,105206.0,85.45,85.51,85.15,85.23,105206.0
2023-04-12 09:30:00,85.58,85.65,85.09,85.1,22043.0,85.58,85.65,85.09,85.1,22043.0
2023-04-12 10:00:00,85.09,85.09,84.59,84.7,30915.0,85.09,85.09,84.59,84.7,30915.0
2023-04-12 10:30:00,84.64,84.64,84.21,84.38,30087.0,84.64,84.64,84.21,84.38,30087.0
2023-04-12 11:00:00,84.38,84.41,83.82,83.85,65292.0,84.38,84.41,83.82,83.85,65292.0
2023-04-12 11:30:00,83.85,84.06,83.75,83.77,39405.0,83.85,84.06,83.75,83.77,39405.0
2023-04-12 12:00:00,83.76,83.9,83.67,83.72,18341.0,83.76,83.9,83.67,83.72,18341.0
2023-04-12 12:30:00,83.73,83.73,83.44,83.51,53373.0,83.73,83.73,83.44,83.51,53373.0
2023-04-12 13:00:00,83.49,83.7,83.35,83.51,35549.0,83.49,83.7,83.35,83.51,35549.0
2023-04-12 13:30:00,83.5,83.62,83.46,83.46,13452.0,83.5,83.62,83.46,83.46,13452.0
2023-04-12 14:00:00,83.48,83.56,83.11,83.11,24205.0,83.48,83.56,83.11,83.11,24205.0
2023-04-12 14:30:00,83.09,83.09,82.62,82.73,35897.0,83.09,83.09,82.62,82.73,35897.0
2023-04-12 15:00:00,82.73,82.73,82.23,82.39,41967.0,82.73,82.73,82.23,82.39,41967.0
2023-04-12 15:30:00,82.37,82.41,82.03,82.2,147156.0,82.37,82.41,82.03,82.2,147156.0
2023-04-13 09:30:00,82.27,82.6,82.23,82.43,23828.0,82.27,82.6,82.23,82.43,23828.0
2023-04-13 10:00:00,82.5,82.52,82.28,82.49,26722.0,82.5,82.52,82.28,82.49,26722.0
2023-04-13 10:30:00,82.48,82.49,81.99,82.12,24151.0,82.48,82.49,81.99,82.12,24151.0
2023-04-13 11:00:00,82.15,82.22,81.98,82.06,19634.0,82.15,82.22,81.98,82.06,19634.0
2023-04-13 11:30:00,82.06,82.22,82.01,82.1,17534.0,82.06,82.22,82.01,82.1,17534.0
2023-04-13 12:00:00,82.11,82.24,82.1,82.22,12362.0,82.11,82.24,82.1,82.22,12362.0
2023-04-13 12:30:00,82.22,82.31,82.15,82.2,23998.0,82.22,82.31,82.15,82.2,23998.0
2023-04-13 13:00:00,82.2,82.54,82.2,82.46,14047.0,82.2,82.54,82.2,82.46,14047.0
2023-04-13 13:30:00,82.47,82.55,82.3,82.34,22724.0,82.47,82.55,82.3,82.34,22724.0
2023-04-13 14:00:00,82.34,82.69,82.32,82.68,38536.0,82.34,82.69,82.32,82.68,38536.0
2023-04-13 14:30:00,82.69,82.74,82.54,82.61,31745.0,82.69,82.74,82.54,82.61,31745.0
2023-04-13 15:00:00,82.6,82.72,82.55,82.55,35004.0,82.6,82.72,82.55,82.55,35004.0
2023-04-13 15:30:00,82.56,82.62,82.46,82.6,98903.0,82.56,82.62,82.46,82.6,98903.0
2023-04-14 09:30:00,82.56,82.96,82.23,82.96,21278.0,82.56,82.96,82.23,82.96,21278.0
2023-04-14 10:00:00,82.92,83.15,82.74,82.86,15455.0,82.92,83.15,82.74,82.86,15455.0
2023-04-14 10:30:00,82.9,82.91,82.66,82.7,26034.0,82.9,82.91,82.66,82.7,26034.0
2023-04-14 11:00:00,82.7,82.7,82.49,82.59,16587.0,82.7,82.7,82.49,82.59,16587.0
2023-04-14 11:30:00,82.59,82.61,82.54,82.61,6820.0,82.59,82.61,82.54,82.61,6820.0
2023-04-14 12:00:00,82.68,82.71,82.56,82.61,8612.0,82.68,82.71,82.56,82.61,8612.0
2023-04-14 12:30:00,82.59,82.64,82.36,82.38,6300.0,82.59,82.64,82.36,82.38,6300.0
2023-04-14 13:00:00,82.38,82.54,82.38,82.46,30854.0,82.38,82.54,82.38,82.46,30854.0
2023-04-14 13:30:00,82.44,82.44,82.19,82.34,6717.0,82.44,82.44,82.19,82.34,6717.0
2023-04-14 14:00:00,82.34,82.51,82.31,82.51,9277.0,82.34,82.51,82.31,82.51,9277.0
2023-04-14 14:30:00,82.5,82.53,82.38,82.42,21661.0,82.5,82.53,82.38,82.42,21661.0
2023-04-14 15:00:00,82.42,82.53,82.33,82.51,17032.0,82.42,82.53,82.33,82.51,17032.0
2023-04-14 15:30:00,82.5,82.61,82.41,82.44,61067.0,82.5,82.61,82.41,82.44,61067.0
2023-04-17 09:30:00,82.4,82.77,82.4,82.64,9636.0,82.4,82.77,82.4,82.64,9636.0
2023-04-17 10:00:00,82.64,82.64,82.39,82.59,20247.0,82.64,82.64,82.39,82.59,20247.0
2023-04-17 10:30:00,82.56,82.69,82.46,82.55,68305.0,82.56,82.69,82.46,82.55,68305.0
2023-04-17 11:00:00,82.56,82.58,82.4,82.44,10144.0,82.56,82.58,82.4,82.44,10144.0
2023-04-17 11:30:00,82.43,82.45,82.31,82.31,3589.0,82.43,82.45,82.31,82.31,3589.0
2023-04-17 12:00:00,82.33,82.4,82.3,82.35,5482.0,82.33,82.4,82.3,82.35,5482.0
2023-04-17 12:30:00,82.33,82.5,82.31,82.45,4884.0,82.33,82.5,82.31,82.45,4884.0
2023-04-17 13:00:00,82.45,82.51,82.44,82.47,6830.0,82.45,82.51,82.44,82.47,6830.0
2023-04-17 13:30:00,82.44,82.51,82.4,82.4,7261.0,82.44,82.51,82.4,82.4,7261.0
2023-04-17 14:00:00,82.39,82.48,82.36,82.42,9998.0,82.39,82.48,82.36,82.42,9998.0
2023-04-17 14:30:00,82.45,82.76,82.43,82.73,18972.0,82.45,82.76,82.43,82.73,18972.0
2023-04-17 15:00:00,82.76,82.87,82.74,82.83,30349.0,82.76,82.87,82.74,82.83,30349.0
2023-04-17 15:30:00,82.82,83.03,82.76,82.85,47656.0,82.82,83.03,82.76,82.85,47656.0
2023-04-18 09:30:00,83.14,83.31,82.6,82.86,15522.0,83.14,83.31,82.6,82.86,15522.0
2023-04-18 10:00:00,82.85,83.5,82.85,83.18,363488.0,82.85,83.5,82.85,83.18,363488.0
2023-04-18 10:30:00,83.13,83.17,82.93,82.98,7789.0,83.13,83.17,82.93,82.98,7789.0
2023-04-18 11:00:00,83.03,83.07,82.86,83.05,9225.0,83.03,83.07,82.86,83.05,9225.0
2023-04-18 11:30:00,83.1,83.2,82.98,83.09,9128.0,83.1,83.2,82.98,83.09,9128.0
2023-04-18 12:00:00,83.13,83.29,83.13,83.18,10222.0,83.13,83.29,83.13,83.18,10222.0
2023-04-18 12:30:00,83.18,83.21,83.03,83.03,14685.0,83.18,83.21,83.03,83.03,14685.0
2023-04-18 13:00:00,83.02,83.08,82.87,82.93,7317.0,83.02,83.08,82.87,82.93,7317.0
2023-04-18 13:30:00,82.96,83.07,82.94,82.97,9329.0,82.96,83.07,82.94,82.97,9329.0
2023-04-18 14:00:00,82.97,82.98,82.74,82.79,12964.0,82.97,82.98,82.74,82.79,12964.0
2023-04-18 14:30:00,82.8,82.87,82.75,82.84,8902.0,82.8,82.87,82.75,82.84,8902.0
2023-04-18 15:00:00,82.85,82.98,82.82,82.91,15955.0,82.85,82.98,82.82,82.91,15955.0
2023-04-18 15:30:00,82.88,82.94,82.69,82.69,65162.0,82.88,82.94,82.69,82.69,65162.0
2023-04-19 09:30:00,82.79,82.88,82.04,82.37,27950.0,82.79,82.88,82.04,82.37,27950.0
2023-04-19 10:00:00,82.36,82.72,82.32,82.72,35739.0,82.36,82.72,82.32,82.72,35739.0
2023-04-19 10:30:00,82.65,82.72,82.41,82.47,11943.0,82.65,82.72,82.41,82.47,11943.0
2023-04-19 11:00:00,82.48,82.49,82.31,82.36,12605.0,82.48,82.49,82.31,82.36,12605.0
2023-04-19 11:30:00,82.33,82.49,82.2,82.46,14295.0,82.33,82.49,82.2,82.46,14295.0
2023-04-19 12:00:00,82.51,82.88,82.51,82.88,8521.0,82.51,82.88,82.51,82.88,8521.0
2023-04-19 12:30:00,82.88,83.02,82.79,82.9,17213.0,82.88,83.02,82.79,82.9,17213.0
2023-04-19 13:00:00,82.96,82.99,82.82,82.95,9700.0,82.96,82.99,82.82,82.95,9700.0
2023-04-19 13:30:00,82.95,82.99,82.87,82.98,18427.0,82.95,82.99,82.87,82.98,18427.0
2023-04-19 14:00:00,82.98,83.12,82.83,82.95,28474.0,82.98,83.12,82.83,82.95,28474.0
2023-04-19 14:30:00,82.96,83.15,82.95,83.11,17243.0,82.96,83.15,82.95,83.11,17243.0
2023-04-19 15:00:00,83.11,83.15,82.97,83.01,18771.0,83.11,83.15,82.97,83.01,18771.0
2023-04-19 15:30:00,83.01,83.01,82.66,82.94,79481.0,83.01,83.01,82.66,82.94,79481.0
2023-04-20 09:30:00,82.77,82.83,82.58,82.77,8604.0,82.77,82.83,82.58,82.77,8604.0
2023-04-20 10:00:00,82.76,82.96,82.69,82.96,16474.0,82.76,82.96,82.69,82.96,16474.0
2023-04-20 10:30:00,82.98,83.04,82.7,82.84,8674.0,82.98,83.04,82.7,82.84,8674.0
2023-04-20 11:00:00,82.84,82.97,82.75,82.89,7519.0,82.84,82.97,82.75,82.89,7519.0
2023-04-20 11:30:00,82.89,82.94,82.82,82.86,11387.0,82.89,82.94,82.82,82.86,11387.0
2023-04-20 12:00:00,82.85,83.03,82.81,83.01,8154.0,82.85,83.03,82.81,83.01,8154.0
2023-04-20 12:30:00,83.03,83.04,82.93,83.04,6605.0,83.03,83.04,82.93,83.04,6605.0
2023-04-20 13:00:00,83.04,83.04,82.91,82.99,5128.0,83.04,83.04,82.91,82.99,5128.0
2023-04-20 13:30:00,82.98,83.04,82.93,82.98,9156.0,82.98,83.04,82.93,82.98,9156.0
2023-04-20 14:00:00,82.99,83.04,82.88,82.97,8343.0,82.99,83.04,82.88,82.97,8343.0
2023-04-20 14:30:00,82.98,82.98,82.76,82.82,8369.0,82.98,82.98,82.76,82.82,8369.0
2023-04-20 15:00:00,82.81,82.87,82.64,82.72,13548.0,82.81,82.87,82.64,82.72,13548.0
2023-04-20 15:30:00,82.75,83.05,82.75,83.01,76019.0,82.75,83.05,82.75,83.01,76019.0
2023-04-21 09:30:00,83.42,84.15,83.29,84.1,26799.0,83.42,84.15,83.29,84.1,26799.0
2023-04-21 10:00:00,84.1,84.16,83.96,84.01,8624.0,84.1,84.16,83.96,84.01,8624.0
2023-04-21 10:30:00,84.02,84.02,83.65,83.7,6869.0,84.02,84.02,83.65,83.7,6869.0
2023-04-21 11:00:00,83.68,83.94,83.68,83.8,7002.0,83.68,83.94,83.68,83.8,7002.0
2023-04-21 11:30:00,83.79,83.93,83.75,83.87,4243.0,83.79,83.93,83.75,83.87,4243.0
2023-04-21 12:00:00,83.89,83.96,83.81,83.89,6266.0,83.89,83.96,83.81,83.89,6266.0
2023-04-21 12:30:00,83.9,84.16,83.83,83.9,110671.0,83.9,84.16,83.83,83.9,110671.0
2023-04-21 13:00:00,83.97,84.11,83.93,84.06,45414.0,83.97,84.11,83.93,84.06,45414.0
2023-04-21 13:30:00,84.06,84.22,84.03,84.19,34056.0,84.06,84.22,84.03,84.19,34056.0
2023-04-21 14:00:00,84.2,84.27,84.15,84.25,7586.0,84.2,84.27,84.15,84.25,7586.0
2023-04-21 14:30:00,84.24,84.34,84.14,84.34,19629.0,84.24,84.34,84.14,84.34,19629.0
2023-04-21 15:00:00,84.35,84.54,84.33,84.44,20458.0,84.35,84.54,84.33,84.44,20458.0
2023-04-21 15:30:00,84.44,84.8,84.38,84.66,91369.0,84.44,84.8,84.38,84.66,91369.0
2023-04-24 09:30:00,84.57,85.23,84.46,85.04,36527.0,84.57,85.23,84.46,85.04,36527.0
2023-04-24 10:00:00,85.06,85.06,84.69,84.85,16481.0,85.06,85.06,84.69,84.85,16481.0
2023-04-24 10:30:00,84.83,84.84,84.52,84.62,15321.0,84.83,84.84,84.52,84.62,15321.0
2023-04-24 11:00:00,84.64,84.72,84.57,84.62,9269.0,84.64,84.72,84.57,84.62,9269.0
2023-04-24 11:30:00,84.65,84.82,84.56,84.7,10917.0,84.65,84.82,84.56,84.7,10917.0
2023-04-24 12:00:00,84.69,84.89,84.64,84.87,6055.0,84.69,84.89,84.64,84.87,6055.0
2023-04-24 12:30:00,84.9,84.96,84.86,84.87,15357.0,84.9,84.96,84.86,84.87,15357.0
2023-04-24 13:00:00,84.91,85.05,84.86,85.05,16165.0,84.91,85.05,84.86,85.05,16165.0
2023-04-24 13:30:00,85.01,85.25,85.01,85.19,11046.0,85.01,85.25,85.01,85.19,11046.0
2023-04-24 14:00:00,85.19,85.19,84.94,84.96,18655.0,85.19,85.19,84.94,84.96,18655.0
2023-04-24 14:30:00,84.96,84.96,84.85,84.95,19172.0,84.96,84.96,84.85,84.95,19172.0
2023-04-24 15:00:00,84.98,85.1,84.84,84.9,158270.0,84.98,85.1,84.84,84.9,158270.0
2023-04-24 15:30:00,84.9,85.2,84.87,85.08,110738.0,84.9,85.2,84.87,85.08,110738.0
2023-04-25 09:30:00,84.7,85.36,84.69,85.01,19043.0,84.7,85.36,84.69,85.01,19043.0
2023-04-25 10:00:00,84.97,85.36,84.8,85.2,15870.0,84.97,85.36,84.8,85.2,15870.0
2023-04-25 10:30:00,85.16,85.21,85.03,85.2,11622.0,85.16,85.21,85.03,85.2,11622.0
2023-04-25 11:00:00,85.16,85.39,85.14,85.14,8534.0,85.16,85.39,85.14,85.14,8534.0
2023-04-25 11:30:00,85.14,85.15,84.89,84.93,11889.0,85.14,85.15,84.89,84.93,11889.0
2023-04-25 12:00:00,84.88,84.93,84.67,84.67,5051.0,84.88,84.93,84.67,84.67,5051.0
2023-04-25 12:30:00,84.67,84.69,84.43,84.43,6948.0,84.67,84.69,84.43,84.43,6948.0
2023-04-25 13:00:00,84.43,84.5,84.16,84.16,31423.0,84.43,84.5,84.16,84.16,31423.0
2023-04-25 13:30:00,84.12,84.29,84.06,84.07,21369.0,84.12,84.29,84.06,84.07,21369.0
2023-04-25 14:00:00,84.06,84.2,84.0,84.03,19535.0,84.06,84.2,84.0,84.03,19535.0
2023-04-25 14:30:00,84.05,84.05,83.43,83.43,52742.0,84.05,84.05,83.43,83.43,52742.0
2023-04-25 15:00:00,83.44,83.71,83.28,83.5,47892.0,83.44,83.71,83.28,83.5,47892.0
2023-04-25 15:30:00,83.55,83.71,83.31,83.63,98663.0,83.55,83.71,83.31,83.63,98663.0
2023-04-26 09:30:00,83.15,83.15,81.86,81.94,54171.0,83.15,83.15,81.86,81.94,54171.0
2023-04-26 10:00:00,82.0,82.09,81.54,81.54,40641.0,82.0,82.09,81.54,81.54,40641.0
2023-04-26 10:30:00,81.57,81.95,81.51,81.74,33687.0,81.57,81.95,81.51,81.74,33687.0
2023-04-26 11:00:00,81.68,81.68,81.42,81.46,22147.0,81.68,81.68,81.42,81.46,22147.0
2023-04-26 11:30:00,81.49,81.86,81.46,81.52,36840.0,81.49,81.86,81.46,81.52,36840.0
2023-04-26 12:00:00,81.47,81.56,81.21,81.31,20074.0,81.47,81.56,81.21,81.31,20074.0
2023-04-26 12:30:00,81.31,81.43,81.19,81.32,23615.0,81.31,81.43,81.19,81.32,23615.0
2023-04-26 13:00:00,81.32,81.55,81.27,81.53,37783.0,81.32,81.55,81.27,81.53,37783.0
2023-04-26 13:30:00,81.53,81.82,81.53,81.64,14042.0,81.53,81.82,81.53,81.64,14042.0
2023-04-26 14:00:00,81.67,81.69,81.41,81.6,9601.0,81.67,81.69,81.41,81.6,9601.0
2023-04-26 14:30:00,81.57,81.61,81.34,81.41,13080.0,81.57,81.61,81.34,81.41,13080.0
2023-04-26 15:00:00,81.38,81.53,81.29,81.29,31257.0,81.38,81.53,81.29,81.29,31257.0
2023-04-26 15:30:00,81.32,81.38,81.17,81.21,103228.0,81.32,81.38,81.17,81.21,103228.0
2023-04-27 09:30:00,81.21,81.62,81.01,81.53,8412.0,81.21,81.62,81.01,81.53,8412.0
2023-04-27 10:00:00,81.61,81.66,80.88,80.92,10314.0,81.61,81.66,80.88,80.92,10314.0
2023-04-27 10:30:00,80.92,80.92,80.41,80.41,12344.0,80.92,80.92,80.41,80.41,12344.0
2023-04-27 11:00:00,80.45,80.64,80.36,80.46,14584.0,80.45,80.64,80.36,80.46,14584.0
2023-04-27 11:30:00,80.48,80.76,80.42,80.7,14716.0,80.48,80.76,80.42,80.7,14716.0
2023-04-27 12:00:00,80.71,80.92,80.64,80.64,16141.0,80.71,80.92,80.64,80.64,16141.0
2023-04-27 12:30:00,80.63,80.75,80.55,80.62,17375.0,80.63,80.75,80.55,80.62,17375.0
2023-04-27 13:00:00,80.64,80.67,80.45,80.52,16870.0,80.64,80.67,80.45,80.52,16870.0
2023-04-27 13:30:00,80.54,80.71,80.51,80.56,16496.0,80.54,80.71,80.51,80.56,16496.0
2023-04-27 14:00:00,80.55,80.85,80.53,80.79,20861.0,80.55,80.85,80.53,80.79,20861.0
2023-04-27 14:30:00,80.79,81.04,80.78,80.89,23851.0,80.79,81.04,80.78,80.89,23851.0
2023-04-27 15:00:00,80.94,81.03,80.82,81.0,35986.0,80.94,81.03,80.82,81.0,35986.0
2023-04-27 15:30:00,81.02,81.24,80.83,81.17,91746.0,81.02,81.24,80.83,81.17,91746.0
2023-04-28 09:30:00,81.05,81.31,81.03,81.21,20244.0,81.05,81.31,81.03,81.21,20244.0
2023-04-28 10:00:00,81.3,81.62,81.21,81.44,8584.0,81.3,81.62,81.21,81.44,8584.0
2023-04-28 10:30:00,81.43,81.52,81.15,81.15,20749.0,81.43,81.52,81.15,81.15,20749.0
2023-04-28 11:00:00,81.06,81.34,81.04,81.21,16592.0,81.06,81.34,81.04,81.21,16592.0
2023-04-28 11:30:00,81.27,81.36,81.2,81.31,10276.0,81.27,81.36,81.2,81.31,10276.0
2023-04-28 12:00:00,81.34,81.39,81.22,81.26,7153.0,81.34,81.39,81.22,81.26,7153.0
2023-04-28 12:30:00,81.3,81.45,81.26,81.3,8964.0,81.3,81.45,81.26,81.3,8964.0
2023-04-28 13:00:00,81.34,81.36,81.22,81.22,7834.0,81.34,81.36,81.22,81.22,7834.0
2023-04-28 13:30:00,81.24,81.32,80.86,80.88,17064.0,81.24,81.32,80.86,80.88,17064.0
2023-04-28 14:00:00,80.91,81.09,80.84,80.94,59408.0,80.91,81.09,80.84,80.94,59408.0
2023-04-28 14:30:00,80.98,80.98,80.69,80.7,44065.0,80.98,80.98,80.69,80.7,44065.0
2023-04-28 15:00:00,80.68,80.72,80.43,80.43,22263.0,80.68,80.72,80.43,80.43,22263.0
2023-04-28 15:30:00,80.44,80.89,80.44,80.82,87435.0,80.44,80.89,80.44,80.82,87435.0
2023-05-01 09:30:00,80.81,81.68,80.81,81.64,9737.0,80.81,81.68,80.81,81.64,9737.0
2023-05-01 10:00:00,81.64,82.13,81.54,81.87,10096.0,81.64,82.13,81.54,81.87,10096.0
2023-05-01 10:30:00,81.89,82.54,81.88,82.48,16029.0,81.89,82.54,81.88,82.48,16029.0
2023-05-01 11:00:00,82.49,82.51,82.13,82.28,11678.0,82.49,82.51,82.13,82.28,11678.0
2023-05-01 11:30:00,82.25,82.35,82.19,82.32,13903.0,82.25,82.35,82.19,82.32,13903.0
2023-05-01 12:00:00,82.35,82.38,82.19,82.19,15511.0,82.35,82.38,82.19,82.19,15511.0
2023-05-01 12:30:00,82.22,82.33,82.14,82.3,16526.0,82.22,82.33,82.14,82.3,16526.0
2023-05-01 13:00:00,82.34,82.51,82.28,82.3,23055.0,82.34,82.51,82.28,82.3,23055.0
2023-05-01 13:30:00,82.26,82.34,82.19,82.27,19850.0,82.26,82.34,82.19,82.27,19850.0
2023-05-01 14:00:00,82.33,82.33,82.12,82.25,34271.0,82.33,82.33,82.12,82.25,34271.0
2023-05-01 14:30:00,82.25,82.25,81.98,82.13,21588.0,82.25,82.25,81.98,82.13,21588.0
2023-05-01 15:00:00,82.13,82.35,82.11,82.31,44726.0,82.13,82.35,82.11,82.31,44726.0
2023-05-01 15:30:00,82.31,82.61,82.18,82.35,205615.0,82.31,82.61,82.18,82.35,205615.0
2023-05-02 09:30:00,81.9,82.17,81.57,81.77,16447.0,81.9,82.17,81.57,81.77,16447.0
2023-05-02 10:00:00,81.77,81.77,80.66,80.72,9476.0,81.77,81.77,80.66,80.72,9476.0
2023-05-02 10:30:00,80.78,80.91,80.14,80.21,12681.0,80.78,80.91,80.14,80.21,12681.0
2023-05-02 11:00:00,80.23,80.23,79.48,79.54,12682.0,80.23,80.23,79.48,79.54,12682.0
2023-05-02 11:30:00,79.57,80.08,79.46,79.97,14997.0,79.57,80.08,79.46,79.97,14997.0
2023-05-02 12:00:00,79.97,80.13,79.8,80.11,11364.0,79.97,80.13,79.8,80.11,11364.0
2023-05-02 12:30:00,80.09,80.23,79.99,80.08,15696.0,80.09,80.23,79.99,80.08,15696.0
2023-05-02 13:00:00,80.11,80.31,80.02,80.29,8975.0,80.11,80.31,80.02,80.29,8975.0
2023-05-02 13:30:00,80.31,80.48,80.18,80.34,14956.0,80.31,80.48,80.18,80.34,14956.0
2023-05-02 14:00:00,80.34,80.44,80.31,80.43,16653.0,80.34,80.44,80.31,80.43,16653.0
2023-05-02 14:30:00,80.43,80.73,80.39,80.6,17149.0,80.43,80.73,80.39,80.6,17149.0
2023-05-02 15:00:00,80.6,80.83,80.43,80.74,71426.0,80.6,80.83,80.43,80.74,71426.0
2023-05-02 15:30:00,80.73,80.86,80.44,80.47,232722.0,80.73,80.86,80.44,80.47,232722.0
2023-05-03 09:30:00,80.71,81.39,80.71,81.22,35831.0,80.71,81.39,80.71,81.22,35831.0
2023-05-03 10:00:00,81.26,81.59,80.98,81.0,15846.0,81.26,81.59,80.98,81.0,15846.0
2023-05-03 10:30:00,81.02,81.06,80.75,81.01,15743.0,81.02,81.06,80.75,81.01,15743.0
2023-05-03 11:00:00,81.0,81.01,80.79,80.9,12694.0,81.0,81.01,80.79,80.9,12694.0
2023-05-03 11:30:00,80.93,81.12,80.86,80.96,15061.0,80.93,81.12,80.86,80.96,15061.0
2023-05-03 12:00:00,80.95,80.95,80.72,80.79,7113.0,80.95,80.95,80.72,80.79,7113.0
2023-05-03 12:30:00,80.81,80.89,80.74,80.89,4414.0,80.81,80.89,80.74,80.89,4414.0
2023-05-03 13:00:00,80.91,81.1,80.88,81.1,6087.0,80.91,81.1,80.88,81.1,6087.0
2023-05-03 13:30:00,81.09,81.1,80.85,80.89,8489.0,81.09,81.1,80.85,80.89,8489.0
2023-05-03 14:00:00,80.88,81.09,80.82,80.94,10805.0,80.88,81.09,80.82,80.94,10805.0
2023-05-03 14:30:00,80.91,81.14,80.62,80.95,12351.0,80.91,81.14,80.62,80.95,12351.0
2023-05-03 15:00:00,80.99,80.99,80.22,80.22,20562.0,80.99,80.99,80.22,80.22,20562.0
2023-05-03 15:30:00,80.21,80.24,79.94,80.01,68063.0,80.21,80.24,79.94,80.01,68063.0
2023-05-04 09:30:00,79.79,80.38,78.29,78.31,34178.0,79.79,80.38,78.29,78.31,34178.0
2023-05-04 10:00:00,78.19,78.51,77.82,78.4,47788.0,78.19,78.51,77.82,78.4,47788.0
2023-05-04 10:30:00,78.36,79.16,78.24,79.05,27820.0,78.36,79.16,78.24,79.05,27820.0
2023-05-04 11:00:00,78.99,79.33,78.9,79.15,18111.0,78.99,79.33,78.9,79.15,18111.0
2023-05-04 11:30:00,79.19,79.35,79.07,79.28,15176.0,79.19,79.35,79.07,79.28,15176.0
2023-05-04 12:00:00,79.24,79.46,79.11,79.37,13499.0,79.24,79.46,79.11,79.37,13499.0
2023-05-04 12:30:00,79.36,79.36,78.93,79.18,15608.0,79.36,79.36,78.93,79.18,15608.0
2023-05-04 13:00:00,79.16,79.46,79.05,79.31,10639.0,79.16,79.46,79.05,79.31,10639.0
2023-05-04 13:30:00,79.37,79.37,78.94,79.06,21161.0,79.37,79.37,78.94,79.06,21161.0
2023-05-04 14:00:00,79.07,79.07,78.88,78.88,11963.0,79.07,79.07,78.88,78.88,11963.0
2023-05-04 14:30:00,78.87,79.04,78.73,79.04,25239.0,78.87,79.04,78.73,79.04,25239.0
2023-05-04 15:00:00,79.08,79.21,78.99,79.17,27079.0,79.08,79.21,78.99,79.17,27079.0
2023-05-04 15:30:00,79.21,79.35,79.07,79.12,78371.0,79.21,79.35,79.07,79.12,78371.0
2023-05-05 09:30:00,79.77,81.59,79.63,79.68,12677.0,79.77,81.59,79.63,79.68,12677.0
2023-05-05 10:00:00,79.68,79.91,79.21,79.3,29384.0,79.68,79.91,79.21,79.3,29384.0
2023-05-05 10:30:00,79.32,79.46,79.2,79.29,12793.0,79.32,79.46,79.2,79.29,12793.0
2023-05-05 11:00:00,79.29,79.42,79.16,79.3,15715.0,79.29,79.42,79.16,79.3,15715.0
2023-05-05 11:30:00,79.3,79.43,79.28,79.31,10586.0,79.3,79.43,79.28,79.31,10586.0
2023-05-05 12:00:00,79.36,79.53,79.35,79.48,5471.0,79.36,79.53,79.35,79.48,5471.0
2023-05-05 12:30:00,79.5,79.52,79.29,79.5,6526.0,79.5,79.52,79.29,79.5,6526.0
2023-05-05 13:00:00,79.5,79.54,79.37,79.4,8799.0,79.5,79.54,79.37,79.4,8799.0
2023-05-05 13:30:00,79.39,79.7,79.39,79.64,13382.0,79.39,79.7,79.39,79.64,13382.0
2023-05-05 14:00:00,79.69,79.84,79.67,79.81,6069.0,79.69,79.84,79.67,79.81,6069.0
2023-05-05 14:30:00,79.83,79.98,79.83,79.84,11551.0,79.83,79.98,79.83,79.84,11551.0
2023-05-05 15:00:00,79.86,80.0,79.81,79.98,18084.0,79.86,80.0,79.81,79.98,18084.0
2023-05-05 15:30:00,79.98,80.04,79.67,79.76,75852.0,79.98,80.04,79.67,79.76,75852.0
2023-05-08 09:30:00,79.25,79.99,79.15,79.88,121782.0,79.25,79.99,79.15,79.88,121782.0
2023-05-08 10:00:00,79.99,80.0,79.42,79.42,15676.0,79.99,80.0,79.42,79.42,15676.0
2023-05-08 10:30:00,79.48,79.68,79.26,79.48,70437.0,79.48,79.68,79.26,79.48,70437.0
2023-05-08 11:00:00,79.53,79.84,79.53,79.72,16011.0,79.53,79.84,79.53,79.72,16011.0
2023-05-08 11:30:00,79.7,79.92,79.66,79.87,16810.0,79.7,79.92,79.66,79.87,16810.0
2023-05-08 12:00:00,79.83,79.83,79.51,79.59,12460.0,79.83,79.83,79.51,79.59,12460.0
2023-05-08 12:30:00,79.63,79.73,79.58,79.69,44834.0,79.63,79.73,79.58,79.69,44834.0
2023-05-08 13:00:00,79.77,79.88,79.67,79.7,16917.0,79.77,79.88,79.67,79.7,16917.0
2023-05-08 13:30:00,79.72,79.92,79.72,79.91,19015.0,79.72,79.92,79.72,79.91,19015.0
2023-05-08 14:00:00,79.93,80.04,79.6,79.95,16535.0,79.93,80.04,79.6,79.95,16535.0
2023-05-08 14:30:00,79.98,80.05,79.92,79.95,25880.0,79.98,80.05,79.92,79.95,25880.0
2023-05-08 15:00:00,79.95,79.98,79.66,79.75,29594.0,79.95,79.98,79.66,79.75,29594.0
2023-05-08 15:30:00,79.73,79.88,79.68,79.81,127080.0,79.73,79.88,79.68,79.81,127080.0
2023-05-09 09:30:00,78.24,78.43,75.77,76.77,122151.0,78.24,78.43,75.77,76.77,122151.0
2023-05-09 10:00:00,76.79,76.85,75.15,75.26,128588.0,76.79,76.85,75.15,75.26,128588.0
2023-05-09 10:30:00,75.32,75.59,74.74,75.37,72182.0,75.32,75.59,74.74,75.37,72182.0
2023-05-09 11:00:00,75.35,76.32,75.35,75.73,148701.0,75.35,76.32,75.35,75.73,148701.0
2023-05-09 11:30:00,75.72,75.93,75.08,75.17,93845.0,75.72,75.93,75.08,75.17,93845.0
2023-05-09 12:00:00,75.15,75.2,73.85,73.89,46026.0,75.15,75.2,73.85,73.89,46026.0
2023-05-09 12:30:00,73.9,74.18,73.84,74.09,95150.0,73.9,74.18,73.84,74.09,95150.0
2023-05-09 13:00:00,74.09,74.85,73.89,74.85,69527.0,74.09,74.85,73.89,74.85,69527.0
2023-05-09 13:30:00,74.89,75.04,74.6,74.82,49225.0,74.89,75.04,74.6,74.82,49225.0
2023-05-09 14:00:00,74.82,74.84,74.26,74.46,52588.0,74.82,74.84,74.26,74.46,52588.0
2023-05-09 14:30:00,74.48,75.14,74.48,74.96,99183.0,74.48,75.14,74.48,74.96,99183.0
2023-05-09 15:00:00,74.95,75.06,74.81,74.96,346612.0,74.95,75.06,74.81,74.96,346612.0
2023-05-09 15:30:00,74.94,75.16,74.82,74.84,284144.0,74.94,75.16,74.82,74.84,284144.0
2023-05-10 09:30:00,75.26,75.96,74.69,75.83,34526.0,75.26,75.96,74.69,75.83,34526.0
2023-05-10 10:00:00,75.87,76.15,75.5,75.62,39172.0,75.87,76.15,75.5,75.62,39172.0
2023-05-10 10:30:00,75.67,75.73,75.21,75.3,42243.0,75.67,75.73,75.21,75.3,42243.0
2023-05-10 11:00:00,75.31,75.55,75.31,75.46,24529.0,75.31,75.55,75.31,75.46,24529.0
2023-05-10 11:30:00,75.46,75.74,75.27,75.43,19861.0,75.46,75.74,75.27,75.43,19861.0
2023-05-10 12:00:00,75.43,75.46,75.17,75.46,23407.0,75.43,75.46,75.17,75.46,23407.0
2023-05-10 12:30:00,75.46,75.59,75.31,75.59,111049.0,75.46,75.59,75.31,75.59,111049.0
2023-05-10 13:00:00,75.64,75.64,75.31,75.41,87125.0,75.64,75.64,75.31,75.41,87125.0
2023-05-10 13:30:00,75.4,75.41,75.03,75.23,19211.0,75.4,75.41,75.03,75.23,19211.0
2023-05-10 14:00:00,75.28,75.38,75.19,75.23,18666.0,75.28,75.38,75.19,75.23,18666.0
2023-05-10 14:30:00,75.24,75.56,75.24,75.56,446747.0,75.24,75.56,75.24,75.56,446747.0
2023-05-10 15:00:00,75.61,75.86,75.61,75.85,34321.0,75.61,75.86,75.61,75.85,34321.0
2023-05-10 15:30:00,75.85,76.33,75.84,76.24,193118.0,75.85,76.33,75.84,76.24,193118.0
2023-05-11 09:30:00,75.84,76.15,74.84,75.43,42537.0,75.84,76.15,74.84,75.43,42537.0
2023-05-11 10:00:00,75.42,75.94,75.12,75.86,27908.0,75.42,75.94,75.12,75.86,27908.0
2023-05-11 10:30:00,75.89,76.44,75.76,76.44,55025.0,75.89,76.44,75.76,76.44,55025.0
2023-05-11 11:00:00,76.43,76.68,76.26,76.35,35990.0,76.43,76.68,76.26,76.35,35990.0
2023-05-11 11:30:00,76.38,76.78,76.34,76.6,25704.0,76.38,76.78,76.34,76.6,25704.0
2023-05-11 12:00:00,76.6,76.84,76.5,76.76,20747.0,76.6,76.84,76.5,76.76,20747.0
2023-05-11 12:30:00,76.78,76.97,76.74,76.93,40060.0,76.78,76.97,76.74,76.93,40060.0
2023-05-11 13:00:00,76.93,77.31,76.87,77.09,33828.0,76.93,77.31,76.87,77.09,33828.0
2023-05-11 13:30:00,77.06,77.11,76.73,76.94,24970.0,77.06,77.11,76.73,76.94,24970.0
2023-05-11 14:00:00,77.0,77.01,76.77,76.98,15693.0,77.0,77.01,76.77,76.98,15693.0
2023-05-11 14:30:00,77.01,77.21,76.97,77.21,31631.0,77.01,77.21,76.97,77.21,31631.0
2023-05-11 15:00:00,77.19,77.34,76.92,76.99,46972.0,77.19,77.34,76.92,76.99,46972.0
2023-05-11 15:30:00,76.99,77.05,76.85,76.95,127151.0,76.99,77.05,76.85,76.95,127151.0
2023-05-12 09:30:00,77.0,77.02,76.47,76.51,19363.0,77.0,77.02,76.47,76.51,19363.0
2023-05-12 10:00:00,76.48,76.64,76.48,76.54,16307.0,76.48,76.64,76.48,76.54,16307.0
2023-05-12 10:30:00,76.52,76.64,76.48,76.56,21100.0,76.52,76.64,76.48,76.56,21100.0
2023-05-12 11:00:00,76.59,76.62,76.49,76.56,24119.0,76.59,76.62,76.49,76.56,24119.0
2023-05-12 11:30:00,76.56,76.59,76.22,76.5,24881.0,76.56,76.59,76.22,76.5,24881.0
2023-05-12 12:00:00,76.49,76.61,76.33,76.51,10615.0,76.49,76.61,76.33,76.51,10615.0
2023-05-12 12:30:00,76.49,76.52,76.26,76.32,11669.0,76.49,76.52,76.26,76.32,11669.0
2023-05-12 13:00:00,76.3,76.53,76.24,76.42,22537.0,76.3,76.53,76.24,76.42,22537.0
2023-05-12 13:30:00,76.42,76.46,76.1,76.1,12865.0,76.42,76.46,76.1,76.1,12865.0
2023-05-12 14:00:00,76.1,76.21,76.08,76.16,21509.0,76.1,76.21,76.08,76.16,21509.0
2023-05-12 14:30:00,76.13,76.26,75.93,76.16,31921.0,76.13,76.26,75.93,76.16,31921.0
2023-05-12 15:00:00,76.16,76.35,76.09,76.35,25562.0,76.16,76.35,76.09,76.35,25562.0
2023-05-12 15:30:00,76.36,76.49,76.32,76.43,78111.0,76.36,76.49,76.32,76.43,78111.0
2023-05-15 09:30:00,76.57,77.29,76.51,77.1,49649.0,76.57,77.29,76.51,77.1,49649.0
2023-05-15 10:00:00,77.14,77.49,76.86,77.08,33645.0,77.14,77.49,76.86,77.08,33645.0
2023-05-15 10:30:00,77.12,77.14,76.75,76.83,14740.0,77.12,77.14,76.75,76.83,14740.0
2023-05-15 11:00:00,76.78,76.85,76.59,76.75,15017.0,76.78,76.85,76.59,76.75,15017.0
2023-05-15 11:30:00,76.75,76.91,76.65,76.84,17678.0,76.75,76.91,76.65,76.84,17678.0
2023-05-15 12:00:00,76.85,77.25,76.81,77.23,17717.0,76.85,77.25,76.81,77.23,17717.0
2023-05-15 12:30:00,77.23,77.67,77.2,77.64,37591.0,77.23,77.67,77.2,77.64,37591.0
2023-05-15 13:00:00,77.65,77.79,77.65,77.68,52611.0,77.65,77.79,77.65,77.68,52611.0
2023-05-15 13:30:00,77.68,77.94,77.52,77.88,82969.0,77.68,77.94,77.52,77.88,82969.0
2023-05-15 14:00:00,77.87,78.05,77.86,77.98,19749.0,77.87,78.05,77.86,77.98,19749.0
2023-05-15 14:30:00,77.99,78.15,77.9,78.13,35138.0,77.99,78.15,77.9,78.13,35138.0
2023-05-15 15:00:00,78.13,78.17,78.02,78.06,38727.0,78.13,78.17,78.02,78.06,38727.0
2023-05-15 15:30:00,78.06,78.27,78.01,78.22,106465.0,78.06,78.27,78.01,78.22,106465.0
2023-05-16 09:30:00,77.68,78.39,77.0,77.47,57979.0,77.68,78.39,77.0,77.47,57979.0
2023-05-16 10:00:00,77.47,77.75,77.03,77.28,24618.0,77.47,77.75,77.03,77.28,24618.0
2023-05-16 10:30:00,77.29,77.51,77.1,77.16,23873.0,77.29,77.51,77.1,77.16,23873.0
2023-05-16 11:00:00,77.14,77.24,76.85,76.93,13322.0,77.14,77.24,76.85,76.93,13322.0
2023-05-16 11:30:00,76.92,76.94,76.71,76.78,13707.0,76.92,76.94,76.71,76.78,13707.0
2023-05-16 12:00:00,76.81,76.85,76.71,76.76,30555.0,76.81,76.85,76.71,76.76,30555.0
2023-05-16 12:30:00,76.78,76.87,76.7,76.82,12225.0,76.78,76.87,76.7,76.82,12225.0
2023-05-16 13:00:00,76.84,76.84,76.6,76.63,13305.0,76.84,76.84,76.6,76.63,13305.0
2023-05-16 13:30:00,76.66,76.85,76.46,76.83,72177.0,76.66,76.85,76.46,76.83,72177.0
2023-05-16 14:00:00,76.82,77.21,76.73,77.14,21882.0,76.82,77.21,76.73,77.14,21882.0
2023-05-16 14:30:00,77.11,77.21,77.08,77.12,22926.0,77.11,77.21,77.08,77.12,22926.0
2023-05-16 15:00:00,77.12,77.2,76.97,77.13,69839.0,77.12,77.2,76.97,77.13,69839.0
2023-05-16 15:30:00,77.14,77.3,76.94,77.1,112402.0,77.14,77.3,76.94,77.1,112402.0
2023-05-17 09:30:00,77.21,77.7,76.25,76.31,20676.0,77.21,77.7,76.25,76.31,20676.0
2023-05-17 10:00:00,76.3,76.67,76.17,76.65,17244.0,76.3,76.67,76.17,76.65,17244.0
2023-05-17 10:30:00,76.7,76.9,76.46,76.52,13425.0,76.7,76.9,76.46,76.52,13425.0
2023-05-17 11:00:00,76.5,76.54,76.21,76.37,14038.0,76.5,76.54,76.21,76.37,14038.0
2023-05-17 11:30:00,76.39,76.75,76.31,76.71,16542.0,76.39,76.75,76.31,76.71,16542.0
2023-05-17 12:00:00,76.71,76.76,76.6,76.69,26292.0,76.71,76.76,76.6,76.69,26292.0
2023-05-17 12:30:00,76.67,77.21,76.67,77.16,15022.0,76.67,77.21,76.67,77.16,15022.0
2023-05-17 13:00:00,77.18,77.32,77.08,77.18,13066.0,77.18,77.32,77.08,77.18,13066.0
2023-05-17 13:30:00,77.2,77.25,76.95,77.0,16875.0,77.2,77.25,76.95,77.0,16875.0
2023-05-17 14:00:00,77.0,77.0,76.62,76.68,19567.0,77.0,77.0,76.62,76.68,19567.0
2023-05-17 14:30:00,76.69,76.72,76.51,76.53,26396.0,76.69,76.72,76.51,76.53,26396.0
2023-05-17 15:00:00,76.53,76.68,76.32,76.34,50538.0,76.53,76.68,76.32,76.34,50538.0
2023-05-17 15:30:00,76.34,76.65,76.28,76.53,136592.0,76.34,76.65,76.28,76.53,136592.0
2023-05-18 09:30:00,76.29,76.43,75.76,75.77,18149.0,76.29,76.43,75.76,75.77,18149.0
2023-05-18 10:00:00,75.77,76.39,75.76,76.39,13557.0,75.77,76.39,75.76,76.39,13557.0
2023-05-18 10:30:00,76.4,76.67,76.38,76.66,13047.0,76.4,76.67,76.38,76.66,13047.0
2023-05-18 11:00:00,76.68,76.82,76.59,76.63,12833.0,76.68,76.82,76.59,76.63,12833.0
2023-05-18 11:30:00,76.64,76.64,76.36,76.41,14222.0,76.64,76.64,76.36,76.41,14222.0
2023-05-18 12:00:00,76.44,76.52,76.34,76.39,14721.0,76.44,76.52,76.34,76.39,14721.0
2023-05-18 12:30:00,76.38,76.45,76.27,76.31,12951.0,76.38,76.45,76.27,76.31,12951.0
2023-05-18 13:00:00,76.33,76.35,76.08,76.08,16447.0,76.33,76.35,76.08,76.08,16447.0
2023-05-18 13:30:00,76.09,76.09,75.78,75.84,9985.0,76.09,76.09,75.78,75.84,9985.0
2023-05-18 14:00:00,75.85,76.14,75.73,76.11,23484.0,75.85,76.14,75.73,76.11,23484.0
2023-05-18 14:30:00,76.13,76.23,76.04,76.05,9173.0,76.13,76.23,76.04,76.05,9173.0
2023-05-18 15:00:00,76.09,76.25,76.02,76.17,19224.0,76.09,76.25,76.02,76.17,19224.0
2023-05-18 15:30:00,76.17,76.68,76.16,76.55,84253.0,76.17,76.68,76.16,76.55,84253.0
2023-05-19 09:30:00,76.93,77.05,76.55,76.92,22922.0,76.93,77.05,76.55,76.92,22922.0
2023-05-19 10:00:00,76.86,77.26,76.79,77.25,57058.0,76.86,77.26,76.79,77.25,57058.0
2023-05-19 10:30:00,77.31,77.4,77.09,77.09,15238.0,77.31,77.4,77.09,77.09,15238.0
2023-05-19 11:00:00,77.12,77.28,77.08,77.09,12110.0,77.12,77.28,77.08,77.09,12110.0
2023-05-19 11:30:00,76.99,77.09,76.7,77.01,76325.0,76.99,77.09,76.7,77.01,76325.0
2023-05-19 12:00:00,77.03,77.11,76.87,76.88,50066.0,77.03,77.11,76.87,76.88,50066.0
2023-05-19 12:30:00,76.84,76.92,76.69,76.89,4231.0,76.84,76.92,76.69,76.89,4231.0
2023-05-19 13:00:00,76.91,76.98,76.81,76.83,3900.0,76.91,76.98,76.81,76.83,3900.0
2023-05-19 13:30:00,76.85,76.88,76.69,76.69,9648.0,76.85,76.88,76.69,76.69,9648.0
2023-05-19 14:00:00,76.7,76.91,76.66,76.81,11842.0,76.7,76.91,76.66,76.81,11842.0
2023-05-19 14:30:00,76.79,76.95,76.65,76.95,33821.0,76.79,76.95,76.65,76.95,33821.0
2023-05-19 15:00:00,76.96,77.06,76.83,77.03,14243.0,76.96,77.06,76.83,77.03,14243.0
2023-05-19 15:30:00,77.05,77.19,76.92,76.93,59488.0,77.05,77.19,76.92,76.93,59488.0
2023-05-22 09:30:00,76.87,77.27,76.03,76.09,12646.0,76.87,77.27,76.03,76.09,12646.0
2023-05-22 10:00:00,76.09,76.87,76.01,76.83,144132.0,76.09,76.87,76.01,76.83,144132.0
2023-05-22 10:30:00,76.93,77.02,76.78,76.94,10599.0,76.93,77.02,76.78,76.94,10599.0
2023-05-22 11:00:00,76.96,77.36,76.95,77.26,9961.0,76.96,77.36,76.95,77.26,9961.0
2023-05-22 11:30:00,77.24,77.33,77.16,77.29,36794.0,77.24,77.33,77.16,77.29,36794.0
2023-05-22 12:00:00,77.32,77.58,77.3,77.54,7297.0,77.32,77.58,77.3,77.54,7297.0
2023-05-22 12:30:00,77.54,77.57,77.35,77.38,13913.0,77.54,77.57,77.35,77.38,13913.0
2023-05-22 13:00:00,77.42,77.44,77.14,77.26,19365.0,77.42,77.44,77.14,77.26,19365.0
2023-05-22 13:30:00,77.28,77.53,77.23,77.42,30398.0,77.28,77.53,77.23,77.42,30398.0
2023-05-22 14:00:00,77.41,77.57,77.35,77.55,10851.0,77.41,77.57,77.35,77.55,10851.0
2023-05-22 14:30:00,77.54,77.79,77.54,77.76,8350.0,77.54,77.79,77.54,77.76,8350.0
2023-05-22 15:00:00,77.77,77.84,77.37,77.41,53761.0,77.77,77.84,77.37,77.41,53761.0
2023-05-22 15:30:00,77.41,77.47,77.28,77.46,49423.0,77.41,77.47,77.28,77.46,49423.0
2023-05-23 09:30:00,77.25,77.56,76.68,77.06,14145.0,77.25,77.56,76.68,77.06,14145.0
2023-05-23 10:00:00,77.08,77.38,77.03,77.38,16147.0,77.08,77.38,77.03,77.38,16147.0
2023-05-23 10:30:00,77.42,77.46,77.29,77.35,12539.0,77.42,77.46,77.29,77.35,12539.0
2023-05-23 11:00:00,77.37,77.52,77.33,77.51,13349.0,77.37,77.52,77.33,77.51,13349.0
2023-05-23 11:30:00,77.52,77.66,77.33,77.33,58088.0,77.52,77.66,77.33,77.33,58088.0
2023-05-23 12:00:00,77.29,77.34,76.8,76.87,14827.0,77.29,77.34,76.8,76.87,14827.0
2023-05-23 12:30:00,76.89,77.13,76.89,77.05,15176.0,76.89,77.13,76.89,77.05,15176.0
2023-05-23 13:00:00,77.04,77.17,76.93,76.94,18744.0,77.04,77.17,76.93,76.94,18744.0
2023-05-23 13:30:00,76.92,77.14,76.82,77.14,10558.0,76.92,77.14,76.82,77.14,10558.0
2023-05-23 14:00:00,77.2,77.34,76.94,76.94,26829.0,77.2,77.34,76.94,76.94,26829.0
2023-05-23 14:30:00,76.92,77.24,76.91,77.17,37163.0,76.92,77.24,76.91,77.17,37163.0
2023-05-23 15:00:00,77.18,77.18,76.93,77.01,21076.0,77.18,77.18,76.93,77.01,21076.0
2023-05-23 15:30:00,77.02,77.22,76.8,76.84,174865.0,77.02,77.22,76.8,76.84,174865.0
2023-05-24 09:30:00,75.37,75.62,74.79,74.81,34919.0,75.37,75.62,74.79,74.81,34919.0
2023-05-24 10:00:00,74.82,76.22,74.82,76.09,83079.0,74.82,76.22,74.82,76.09,83079.0
2023-05-24 10:30:00,76.08,76.38,76.03,76.11,35459.0,76.08,76.38,76.03,76.11,35459.0
2023-05-24 11:00:00,76.09,76.16,76.0,76.01,59802.0,76.09,76.16,76.0,76.01,59802.0
2023-05-24 11:30:00,75.98,76.1,75.58,75.66,38112.0,75.98,76.1,75.58,75.66,38112.0
2023-05-24 12:00:00,75.66,76.11,75.66,76.04,14696.0,75.66,76.11,75.66,76.04,14696.0
2023-05-24 12:30:00,76.0,76.0,75.77,75.83,12191.0,76.0,76.0,75.77,75.83,12191.0
2023-05-24 13:00:00,75.8,75.85,75.67,75.71,14013.0,75.8,75.85,75.67,75.71,14013.0
2023-05-24 13:30:00,75.72,75.77,75.5,75.52,14663.0,75.72,75.77,75.5,75.52,14663.0
2023-05-24 14:00:00,75.54,75.62,75.41,75.41,23166.0,75.54,75.62,75.41,75.41,23166.0
2023-05-24 14:30:00,75.4,75.72,75.39,75.59,46918.0,75.4,75.72,75.39,75.59,46918.0
2023-05-24 15:00:00,75.57,75.98,75.55,75.89,28117.0,75.57,75.98,75.55,75.89,28117.0
2023-05-24 15:30:00,75.9,76.1,75.5,75.56,108172.0,75.9,76.1,75.5,75.56,108172.0
2023-05-25 09:30:00,75.16,75.26,74.87,75.0,10283.0,75.16,75.26,74.87,75.0,10283.0
2023-05-25 10:00:00,75.03,75.21,74.64,74.92,10838.0,75.03,75.21,74.64,74.92,10838.0
2023-05-25 10:30:00,74.9,74.97,74.65,74.7,14322.0,74.9,74.97,74.65,74.7,14322.0
2023-05-25 11:00:00,74.74,74.82,74.53,74.59,10200.0,74.74,74.82,74.53,74.59,10200.0
2023-05-25 11:30:00,74.57,74.62,74.31,74.62,26979.0,74.57,74.62,74.31,74.62,26979.0
2023-05-25 12:00:00,74.65,75.03,74.62,74.77,10634.0,74.65,75.03,74.62,74.77,10634.0
2023-05-25 12:30:00,74.85,74.9,74.64,74.64,7470.0,74.85,74.9,74.64,74.64,7470.0
2023-05-25 13:00:00,74.63,74.98,74.55,74.98,5927.0,74.63,74.98,74.55,74.98,5927.0
2023-05-25 13:30:00,75.0,75.19,74.99,75.18,11609.0,75.0,75.19,74.99,75.18,11609.0
2023-05-25 14:00:00,75.21,75.4,75.12,75.2,9519.0,75.21,75.4,75.12,75.2,9519.0
2023-05-25 14:30:00,75.21,75.21,74.95,75.14,12483.0,75.21,75.21,74.95,75.14,12483.0
2023-05-25 15:00:00,75.14,75.34,75.09,75.28,11842.0,75.14,75.34,75.09,75.28,11842.0
2023-05-25 15:30:00,75.27,75.38,75.06,75.09,58448.0,75.27,75.38,75.06,75.09,58448.0
2023-05-26 09:30:00,74.93,75.65,74.85,75.36,14758.0,74.93,75.65,74.85,75.36,14758.0
2023-05-26 10:00:00,75.34,75.97,75.16,75.92,19599.0,75.34,75.97,75.16,75.92,19599.0
2023-05-26 10:30:00,75.9,75.92,75.14,75.18,15076.0,75.9,75.92,75.14,75.18,15076.0
2023-05-26 11:00:00,75.2,75.29,74.84,75.08,19883.0,75.2,75.29,74.84,75.08,19883.0
2023-05-26 11:30:00,75.08,75.2,75.0,75.13,13536.0,75.08,75.2,75.0,75.13,13536.0
2023-05-26 12:00:00,75.12,75.31,75.09,75.26,14400.0,75.12,75.31,75.09,75.26,14400.0
2023-05-26 12:30:00,75.26,75.26,74.98,74.98,4207.0,75.26,75.26,74.98,74.98,4207.0
2023-05-26 13:00:00,74.99,75.03,74.68,74.73,7472.0,74.99,75.03,74.68,74.73,7472.0
2023-05-26 13:30:00,74.73,74.8,74.54,74.61,12971.0,74.73,74.8,74.54,74.61,12971.0
2023-05-26 14:00:00,74.61,74.61,74.34,74.52,21058.0,74.61,74.61,74.34,74.52,21058.0
2023-05-26 14:30:00,74.54,74.78,74.54,74.71,15719.0,74.54,74.78,74.54,74.71,15719.0
2023-05-26 15:00:00,74.73,74.78,74.67,74.75,21193.0,74.73,74.78,74.67,74.75,21193.0
2023-05-26 15:30:00,74.73,75.02,74.73,74.92,67818.0,74.73,75.02,74.73,74.92,67818.0
2023-05-30 09:30:00,74.61,74.91,74.3,74.65,10502.0,74.61,74.91,74.3,74.65,10502.0
2023-05-30 10:00:00,74.65,74.78,74.36,74.4,5849.0,74.65,74.78,74.36,74.4,5849.0
2023-05-30 10:30:00,74.43,74.57,74.27,74.27,15512.0,74.43,74.57,74.27,74.27,15512.0
2023-05-30 11:00:00,74.3,74.31,73.81,73.91,19684.0,74.3,74.31,73.81,73.91,19684.0
2023-05-30 11:30:00,73.94,74.34,73.94,74.28,13410.0,73.94,74.34,73.94,74.28,13410.0
2023-05-30 12:00:00,74.29,74.32,74.08,74.1,6578.0,74.29,74.32,74.08,74.1,6578.0
2023-05-30 12:30:00,74.09,74.11,73.91,73.98,16957.0,74.09,74.11,73.91,73.98,16957.0
2023-05-30 13:00:00,73.97,74.06,73.95,73.98,12434.0,73.97,74.06,73.95,73.98,12434.0
2023-05-30 13:30:00,73.93,74.09,73.92,73.97,7872.0,73.93,74.09,73.92,73.97,7872.0
2023-05-30 14:00:00,73.98,74.25,73.95,74.25,8274.0,73.98,74.25,73.95,74.25,8274.0
2023-05-30 14:30:00,74.26,74.37,74.15,74.15,13752.0,74.26,74.37,74.15,74.15,13752.0
2023-05-30 15:00:00,74.1,74.13,73.99,74.12,12128.0,74.1,74.13,73.99,74.12,12128.0
2023-05-30 15:30:00,74.12,74.24,74.05,74.12,62369.0,74.12,74.24,74.05,74.12,62369.0
2023-05-31 09:30:00,73.89,74.71,73.2,73.23,49812.0,73.89,74.71,73.2,73.23,49812.0
2023-05-31 10:00:00,73.31,73.64,73.28,73.34,37084.0,73.31,73.64,73.28,73.34,37084.0
2023-05-31 10:30:00,73.33,73.67,72.88,73.67,40293.0,73.33,73.67,72.88,73.67,40293.0
2023-05-31 11:00:00,73.65,73.87,73.62,73.76,25695.0,73.65,73.87,73.62,73.76,25695.0
2023-05-31 11:30:00,73.75,73.78,73.5,73.56,15582.0,73.75,73.78,73.5,73.56,15582.0
2023-05-31 12:00:00,73.58,73.84,73.58,73.84,22504.0,73.58,73.84,73.58,73.84,22504.0
2023-05-31 12:30:00,73.85,74.0,73.81,73.97,8282.0,73.85,74.0,73.81,73.97,8282.0
2023-05-31 13:00:00,73.95,73.95,73.83,73.92,8570.0,73.95,73.95,73.83,73.92,8570.0
2023-05-31 13:30:00,73.93,74.07,73.87,74.01,8979.0,73.93,74.07,73.87,74.01,8979.0
2023-05-31 14:00:00,73.94,74.13,73.9,74.11,8372.0,73.94,74.13,73.9,74.11,8372.0
2023-05-31 14:30:00,74.11,74.31,73.99,74.08,20227.0,74.11,74.31,73.99,74.08,20227.0
2023-05-31 15:00:00,74.11,74.28,74.08,74.23,10498.0,74.11,74.28,74.08,74.23,10498.0
2023-05-31 15:30:00,74.22,74.28,73.64,73.92,122098.0,74.22,74.28,73.64,73.92,122098.0
2023-06-01 09:30:00,74.28,74.28,73.37,73.37,20319.0,74.28,74.28,73.37,73.37,20319.0
2023-06-01 10:00:00,73.35,73.52,73.21,73.47,14828.0,73.35,73.52,73.21,73.47,14828.0
2023-06-01 10:30:00,73.48,73.84,73.48,73.79,14821.0,73.48,73.84,73.48,73.79,14821.0
2023-06-01 11:00:00,73.78,73.81,73.65,73.79,12794.0,73.78,73.81,73.65,73.79,12794.0
2023-06-01 11:30:00,73.8,74.02,73.8,73.94,116166.0,73.8,74.02,73.8,73.94,116166.0
2023-06-01 12:00:00,73.94,73.95,73.67,73.89,7790.0,73.94,73.95,73.67,73.89,7790.0
2023-06-01 12:30:00,73.9,73.97,73.74,73.75,7125.0,73.9,73.97,73.74,73.75,7125.0
2023-06-01 13:00:00,73.78,73.8,73.6,73.71,12262.0,73.78,73.8,73.6,73.71,12262.0
2023-06-01 13:30:00,73.69,73.69,73.5,73.53,7312.0,73.69,73.69,73.5,73.53,7312.0
2023-06-01 14:00:00,73.54,73.6,73.35,73.35,10636.0,73.54,73.6,73.35,73.35,10636.0
2023-06-01 14:30:00,73.38,73.57,73.34,73.56,15967.0,73.38,73.57,73.34,73.56,15967.0
2023-06-01 15:00:00,73.56,73.71,73.54,73.55,16799.0,73.56,73.71,73.54,73.55,16799.0
2023-06-01 15:30:00,73.58,73.59,73.24,73.44,86322.0,73.58,73.59,73.24,73.44,86322.0
2023-06-02 09:30:00,73.76,74.33,73.61,73.62,28025.0,73.76,74.33,73.61,73.62,28025.0
2023-06-02 10:00:00,73.59,74.07,73.5,74.06,16874.0,73.59,74.07,73.5,74.06,16874.0
2023-06-02 10:30:00,74.07,74.46,74.06,74.37,27647.0,74.07,74.46,74.06,74.37,27647.0
2023-06-02 11:00:00,74.37,74.5,74.23,74.27,16065.0,74.37,74.5,74.23,74.27,16065.0
2023-06-02 11:30:00,74.27,74.48,74.18,74.48,26606.0,74.27,74.48,74.18,74.48,26606.0
2023-06-02 12:00:00,74.48,74.5,74.31,74.35,10768.0,74.48,74.5,74.31,74.35,10768.0
2023-06-02 12:30:00,74.37,74.39,74.32,74.38,13106.0,74.37,74.39,74.32,74.38,13106.0
2023-06-02 13:00:00,74.4,74.4,74.25,74.37,13519.0,74.4,74.4,74.25,74.37,13519.0
2023-06-02 13:30:00,74.38,74.42,74.28,74.4,11968.0,74.38,74.42,74.28,74.4,11968.0
2023-06-02 14:00:00,74.4,74.52,74.37,74.5,14835.0,74.4,74.52,74.37,74.5,14835.0
2023-06-02 14:30:00,74.51,74.58,74.49,74.55,11569.0,74.51,74.58,74.49,74.55,11569.0
2023-06-02 15:00:00,74.55,74.67,74.44,74.46,18526.0,74.55,74.67,74.44,74.46,18526.0
2023-06-02 15:30:00,74.44,74.45,74.27,74.41,91273.0,74.44,74.45,74.27,74.41,91273.0
2023-06-05 09:30:00,74.13,74.21,73.66,74.07,22662.0,74.13,74.21,73.66,74.07,22662.0
2023-06-05 10:00:00,74.11,75.0,74.11,74.91,75476.0,74.11,75.0,74.11,74.91,75476.0
2023-06-05 10:30:00,74.92,75.0,74.74,74.77,29585.0,74.92,75.0,74.74,74.77,29585.0
2023-06-05 11:00:00,74.77,75.26,74.76,75.19,38748.0,74.77,75.26,74.76,75.19,38748.0
2023-06-05 11:30:00,75.18,75.22,75.1,75.19,13197.0,75.18,75.22,75.1,75.19,13197.0
2023-06-05 12:00:00,75.19,75.46,75.13,75.45,21722.0,75.19,75.46,75.13,75.45,21722.0
2023-06-05 12:30:00,75.45,75.53,75.36,75.38,12457.0,75.45,75.53,75.36,75.38,12457.0
2023-06-05 13:00:00,75.4,75.4,75.09,75.17,15078.0,75.4,75.4,75.09,75.17,15078.0
2023-06-05 13:30:00,75.21,75.44,75.13,75.44,13534.0,75.21,75.44,75.13,75.44,13534.0
2023-06-05 14:00:00,75.44,75.44,75.13,75.23,13390.0,75.44,75.44,75.13,75.23,13390.0
2023-06-05 14:30:00,75.25,75.31,75.08,75.25,27403.0,75.25,75.31,75.08,75.25,27403.0
2023-06-05 15:00:00,75.26,75.41,75.11,75.21,46805.0,75.26,75.41,75.11,75.21,46805.0
2023-06-05 15:30:00,75.21,75.5,75.21,75.27,70426.0,75.21,75.5,75.21,75.27,70426.0
2023-06-06 09:30:00,75.11,75.33,74.54,75.33,21859.0,75.11,75.33,74.54,75.33,21859.0
2023-06-06 10:00:00,75.37,75.53,75.29,75.34,26028.0,75.37,75.53,75.29,75.34,26028.0
2023-06-06 10:30:00,75.34,75.38,75.05,75.09,19118.0,75.34,75.38,75.05,75.09,19118.0
2023-06-06 11:00:00,75.14,75.17,74.81,74.96,11116.0,75.14,75.17,74.81,74.96,11116.0
2023-06-06 11:30:00,74.98,75.07,74.94,74.94,7170.0,74.98,75.07,74.94,74.94,7170.0
2023-06-06 12:00:00,74.95,74.96,74.78,74.78,6956.0,74.95,74.96,74.78,74.78,6956.0
2023-06-06 12:30:00,74.78,74.86,74.74,74.86,6984.0,74.78,74.86,74.74,74.86,6984.0
2023-06-06 13:00:00,74.89,75.11,74.85,74.94,13706.0,74.89,75.11,74.85,74.94,13706.0
2023-06-06 13:30:00,74.95,74.96,74.78,74.93,13906.0,74.95,74.96,74.78,74.93,13906.0
2023-06-06 14:00:00,74.92,75.35,74.91,75.34,22957.0,74.92,75.35,74.91,75.34,22957.0
2023-06-06 14:30:00,75.33,75.38,75.21,75.28,10908.0,75.33,75.38,75.21,75.28,10908.0
2023-06-06 15:00:00,75.31,75.36,75.22,75.35,15889.0,75.31,75.36,75.22,75.35,15889.0
2023-06-06 15:30:00,75.36,75.47,75.33,75.37,60468.0,75.36,75.47,75.33,75.37,60468.0
2023-06-07 09:30:00,75.51,75.82,75.01,75.8,18429.0,75.51,75.82,75.01,75.8,18429.0
2023-06-07 10:00:00,75.84,75.86,75.46,75.61,23964.0,75.84,75.86,75.46,75.61,23964.0
2023-06-07 10:30:00,75.59,75.8,75.53,75.8,19290.0,75.59,75.8,75.53,75.8,19290.0
2023-06-07 11:00:00,75.76,75.8,75.58,75.66,15197.0,75.76,75.8,75.58,75.66,15197.0
2023-06-07 11:30:00,75.67,75.7,75.5,75.51,10330.0,75.67,75.7,75.5,75.51,10330.0
2023-06-07 12:00:00,75.52,75.69,75.51,75.67,8168.0,75.52,75.69,75.51,75.67,8168.0
2023-06-07 12:30:00,75.67,75.7,75.6,75.61,10554.0,75.67,75.7,75.6,75.61,10554.0
2023-06-07 13:00:00,75.6,75.6,75.29,75.34,15142.0,75.6,75.6,75.29,75.34,15142.0
2023-06-07 13:30:00,75.35,75.59,75.31,75.51,13237.0,75.35,75.59,75.31,75.51,13237.0
2023-06-07 14:00:00,75.5,75.59,75.47,75.49,12003.0,75.5,75.59,75.47,75.49,12003.0
2023-06-07 14:30:00,75.44,75.52,75.29,75.3,17156.0,75.44,75.52,75.29,75.3,17156.0
2023-06-07 15:00:00,75.3,75.51,75.21,75.23,25843.0,75.3,75.51,75.21,75.23,25843.0
2023-06-07 15:30:00,75.23,75.35,75.09,75.26,123633.0,75.23,75.35,75.09,75.26,123633.0
2023-06-08 09:30:00,75.18,75.92,74.63,74.86,22231.0,75.18,75.92,74.63,74.86,22231.0
2023-06-08 10:00:00,74.85,74.95,74.63,74.7,16543.0,74.85,74.95,74.63,74.7,16543.0
2023-06-08 10:30:00,74.71,74.75,74.0,74.29,30669.0,74.71,74.75,74.0,74.29,30669.0
2023-06-08 11:00:00,74.31,74.33,73.97,74.3,12240.0,74.31,74.33,73.97,74.3,12240.0
2023-06-08 11:30:00,74.3,74.33,74.19,74.27,12862.0,74.3,74.33,74.19,74.27,12862.0
2023-06-08 12:00:00,74.28,74.68,74.28,74.56,22962.0,74.28,74.68,74.28,74.56,22962.0
2023-06-08 12:30:00,74.58,74.58,74.37,74.48,10969.0,74.58,74.58,74.37,74.48,10969.0
2023-06-08 13:00:00,74.49,74.55,74.34,74.47,12495.0,74.49,74.55,74.34,74.47,12495.0
2023-06-08 13:30:00,74.45,74.48,74.27,74.3,8481.0,74.45,74.48,74.27,74.3,8481.0
2023-06-08 14:00:00,74.32,74.57,74.29,74.57,13862.0,74.32,74.57,74.29,74.57,13862.0
2023-06-08 14:30:00,74.57,74.74,74.55,74.69,31632.0,74.57,74.74,74.55,74.69,31632.0
2023-06-08 15:00:00,74.69,74.94,74.67,74.92,32464.0,74.69,74.94,74.67,74.92,32464.0
2023-06-08 15:30:00,74.92,75.14,74.92,74.93,91503.0,74.92,75.14,74.92,74.93,91503.0
2023-06-09 09:30:00,74.94,74.94,74.52,74.63,16957.0,74.94,74.94,74.52,74.63,16957.0
2023-06-09 10:00:00,74.67,74.9,74.66,74.82,19013.0,74.67,74.9,74.66,74.82,19013.0
2023-06-09 10:30:00,74.82,75.27,74.82,75.07,26543.0,74.82,75.27,74.82,75.07,26543.0
2023-06-09 11:00:00,75.08,75.08,74.59,74.65,11227.0,75.08,75.08,74.59,74.65,11227.0
2023-06-09 11:30:00,74.67,74.85,74.58,74.71,28446.0,74.67,74.85,74.58,74.71,28446.0
2023-06-09 12:00:00,74.73,74.85,74.68,74.79,15949.0,74.73,74.85,74.68,74.79,15949.0
2023-06-09 12:30:00,74.8,74.88,74.7,74.88,11405.0,74.8,74.88,74.7,74.88,11405.0
2023-06-09 13:00:00,74.89,74.93,74.84,74.92,7396.0,74.89,74.93,74.84,74.92,7396.0
2023-06-09 13:30:00,74.95,75.24,74.95,75.16,9194.0,74.95,75.24,74.95,75.16,9194.0
2023-06-09 14:00:00,75.17,75.31,75.17,75.19,12152.0,75.17,75.31,75.17,75.19,12152.0
2023-06-09 14:30:00,75.18,75.19,74.77,74.87,12248.0,75.18,75.19,74.77,74.87,12248.0
2023-06-09 15:00:00,74.87,74.99,74.77,74.78,28392.0,74.87,74.99,74.77,74.78,28392.0
2023-06-09 15:30:00,74.79,74.9,74.6,74.86,52153.0,74.79,74.9,74.6,74.86,52153.0
2023-06-12 09:30:00,75.0,75.15,74.72,75.09,11087.0,75.0,75.15,74.72,75.09,11087.0
2023-06-12 10:00:00,75.09,75.43,75.07,75.24,12782.0,75.09,75.43,75.07,75.24,12782.0
2023-06-12 10:30:00,75.24,75.24,74.69,74.82,34103.0,75.24,75.24,74.69,74.82,34103.0
2023-06-12 11:00:00,74.86,75.39,74.84,75.36,36242.0,74.86,75.39,74.84,75.36,36242.0
2023-06-12 11:30:00,75.44,75.55,75.34,75.55,11509.0,75.44,75.55,75.34,75.55,11509.0
2023-06-12 12:00:00,75.54,75.67,75.48,75.52,10283.0,75.54,75.67,75.48,75.52,10283.0
2023-06-12 12:30:00,75.56,75.61,75.47,75.5,12042.0,75.56,75.61,75.47,75.5,12042.0
2023-06-12 13:00:00,75.5,75.5,75.04,75.07,9642.0,75.5,75.5,75.04,75.07,9642.0
2023-06-12 13:30:00,75.05,75.32,75.05,75.31,6052.0,75.05,75.32,75.05,75.31,6052.0
2023-06-12 14:00:00,75.32,75.35,75.1,75.11,12665.0,75.32,75.35,75.1,75.11,12665.0
2023-06-12 14:30:00,75.11,75.25,75.11,75.22,9230.0,75.11,75.25,75.11,75.22,9230.0
2023-06-12 15:00:00,75.23,75.44,75.2,75.44,45461.0,75.23,75.44,75.2,75.44,45461.0
2023-06-12 15:30:00,75.43,75.6,75.43,75.56,71624.0,75.43,75.6,75.43,75.56,71624.0
2023-06-13 09:30:00,75.56,76.06,75.33,76.04,18679.0,75.56,76.06,75.33,76.04,18679.0
2023-06-13 10:00:00,76.02,76.19,75.94,75.99,10780.0,76.02,76.19,75.94,75.99,10780.0
2023-06-13 10:30:00,76.01,76.01,75.54,75.55,18073.0,76.01,76.01,75.54,75.55,18073.0
2023-06-13 11:00:00,75.56,75.95,75.55,75.75,23397.0,75.56,75.95,75.55,75.75,23397.0
2023-06-13 11:30:00,75.82,75.82,75.68,75.69,15421.0,75.82,75.82,75.68,75.69,15421.0
2023-06-13 12:00:00,75.67,75.92,75.62,75.89,14698.0,75.67,75.92,75.62,75.89,14698.0
2023-06-13 12:30:00,75.92,75.95,75.65,75.79,62097.0,75.92,75.95,75.65,75.79,62097.0
2023-06-13 13:00:00,75.82,75.93,75.76,75.93,13095.0,75.82,75.93,75.76,75.93,13095.0
2023-06-13 13:30:00,75.93,75.96,75.79,75.83,10206.0,75.93,75.96,75.79,75.83,10206.0
2023-06-13 14:00:00,75.81,75.88,75.66,75.79,14516.0,75.81,75.88,75.66,75.79,14516.0
2023-06-13 14:30:00,75.77,75.77,75.58,75.62,12947.0,75.77,75.77,75.58,75.62,12947.0
2023-06-13 15:00:00,75.61,75.89,75.59,75.82,164704.0,75.61,75.89,75.59,75.82,164704.0
2023-06-13 15:30:00,75.82,76.03,75.64,76.02,72124.0,75.82,76.03,75.64,76.02,72124.0
2023-06-14 09:30:00,76.45,76.5,75.39,75.77,37574.0,76.45,76.5,75.39,75.77,37574.0
2023-06-14 10:00:00,75.81,75.91,75.23,75.27,20627.0,75.81,75.91,75.23,75.27,20627.0
2023-06-14 10:30:00,75.24,75.49,75.24,75.49,23410.0,75.24,75.49,75.24,75.49,23410.0
2023-06-14 11:00:00,75.5,75.75,75.43,75.69,11206.0,75.5,75.75,75.43,75.69,11206.0
2023-06-14 11:30:00,75.67,75.81,75.63,75.81,7300.0,75.67,75.81,75.63,75.81,7300.0
2023-06-14 12:00:00,75.8,75.8,75.57,75.64,11747.0,75.8,75.8,75.57,75.64,11747.0
2023-06-14 12:30:00,75.67,75.67,75.44,75.46,9855.0,75.67,75.67,75.44,75.46,9855.0
2023-06-14 13:00:00,75.48,75.64,75.4,75.47,32892.0,75.48,75.64,75.4,75.47,32892.0
2023-06-14 13:30:00,75.47,75.5,75.34,75.4,11615.0,75.47,75.5,75.34,75.4,11615.0
2023-06-14 14:00:00,75.37,75.37,74.58,74.7,55037.0,75.37,75.37,74.58,74.7,55037.0
2023-06-14 14:30:00,74.71,74.93,74.62,74.84,49942.0,74.71,74.93,74.62,74.84,49942.0
2023-06-14 15:00:00,74.84,75.1,74.8,74.88,17485.0,74.84,75.1,74.8,74.88,17485.0
2023-06-14 15:30:00,74.87,74.91,74.53,74.81,69865.0,74.87,74.91,74.53,74.81,69865.0
2023-06-15 09:30:00,74.98,75.27,74.65,75.21,18158.0,74.98,75.27,74.65,75.21,18158.0
2023-06-15 10:00:00,75.23,75.29,74.75,74.82,14687.0,75.23,75.29,74.75,74.82,14687.0
2023-06-15 10:30:00,74.81,74.88,74.66,74.8,13371.0,74.81,74.88,74.66,74.8,13371.0
2023-06-15 11:00:00,74.82,75.11,74.72,75.11,15057.0,74.82,75.11,74.72,75.11,15057.0
2023-06-15 11:30:00,75.1,75.28,75.08,75.1,11178.0,75.1,75.28,75.08,75.1,11178.0
2023-06-15 12:00:00,75.12,75.37,75.12,75.31,9696.0,75.12,75.37,75.12,75.31,9696.0
2023-06-15 12:30:00,75.33,75.37,75.25,75.32,9222.0,75.33,75.37,75.25,75.32,9222.0
2023-06-15 13:00:00,75.33,75.33,75.18,75.22,8873.0,75.33,75.33,75.18,75.22,8873.0
2023-06-15 13:30:00,75.24,75.35,75.15,75.34,12332.0,75.24,75.35,75.15,75.34,12332.0
2023-06-15 14:00:00,75.32,75.36,75.15,75.28,14423.0,75.32,75.36,75.15,75.28,14423.0
2023-06-15 14:30:00,75.3,75.74,75.3,75.74,16732.0,75.3,75.74,75.3,75.74,16732.0
2023-06-15 15:00:00,75.75,75.83,75.68,75.73,18645.0,75.75,75.83,75.68,75.73,18645.0
2023-06-15 15:30:00,75.75,75.93,75.63,75.77,208751.0,75.75,75.93,75.63,75.77,208751.0
2023-06-16 09:30:00,76.24,77.43,75.89,77.23,275271.0,76.24,77.43,75.89,77.23,275271.0
2023-06-16 10:00:00,77.22,77.89,77.14,77.81,134072.0,77.22,77.89,77.14,77.81,134072.0
2023-06-16 10:30:00,77.78,78.16,77.55,78.13,37720.0,77.78,78.16,77.55,78.13,37720.0
2023-06-16 11:00:00,78.14,78.5,77.89,78.14,72554.0,78.14,78.5,77.89,78.14,72554.0
2023-06-16 11:30:00,78.14,78.32,78.07,78.27,40964.0,78.14,78.32,78.07,78.27,40964.0
2023-06-16 12:00:00,78.28,78.31,77.94,78.0,15020.0,78.28,78.31,77.94,78.0,15020.0
2023-06-16 12:30:00,77.96,78.13,77.94,78.08,62337.0,77.96,78.13,77.94,78.08,62337.0
2023-06-16 13:00:00,78.09,78.18,77.94,78.17,11884.0,78.09,78.18,77.94,78.17,11884.0
2023-06-16 13:30:00,78.2,78.41,78.14,78.19,19388.0,78.2,78.41,78.14,78.19,19388.0
2023-06-16 14:00:00,78.21,78.39,78.21,78.38,16700.0,78.21,78.39,78.21,78.38,16700.0
2023-06-16 14:30:00,78.39,78.39,78.02,78.27,30722.0,78.39,78.39,78.02,78.27,30722.0
2023-06-16 15:00:00,78.28,78.37,78.04,78.06,26811.0,78.28,78.37,78.04,78.06,26811.0
2023-06-16 15:30:00,78.12,78.39,78.0,78.05,166172.0,78.12,78.39,78.0,78.05,166172.0
2023-06-20 09:30:00,77.43,77.86,77.1,77.24,42922.0,77.43,77.86,77.1,77.24,42922.0
2023-06-20 10:00:00,77.21,77.93,77.19,77.89,58220.0,77.21,77.93,77.19,77.89,58220.0
2023-06-20 10:30:00,77.85,78.33,77.85,78.29,47155.0,77.85,78.33,77.85,78.29,47155.0
2023-06-20 11:00:00,78.31,78.31,77.7,77.75,34500.0,78.31,78.31,77.7,77.75,34500.0
2023-06-20 11:30:00,77.73,78.04,77.67,77.93,53214.0,77.73,78.04,77.67,77.93,53214.0
2023-06-20 12:00:00,77.95,78.19,77.94,78.08,16373.0,77.95,78.19,77.94,78.08,16373.0
2023-06-20 12:30:00,78.08,78.08,77.84,77.98,20615.0,78.08,78.08,77.84,77.98,20615.0
2023-06-20 13:00:00,77.97,78.15,77.95,78.15,16808.0,77.97,78.15,77.95,78.15,16808.0
2023-06-20 13:30:00,78.15,78.2,77.9,77.9,16507.0,78.15,78.2,77.9,77.9,16507.0
2023-06-20 14:00:00,77.9,78.08,77.9,78.06,37560.0,77.9,78.08,77.9,78.06,37560.0
2023-06-20 14:30:00,78.06,78.23,78.06,78.2,41032.0,78.06,78.23,78.06,78.2,41032.0
2023-06-20 15:00:00,78.2,78.24,77.97,78.13,30302.0,78.2,78.24,77.97,78.13,30302.0
2023-06-20 15:30:00,78.13,78.17,77.88,77.91,99311.0,78.13,78.17,77.88,77.91,99311.0
2023-06-21 09:30:00,78.51,80.21,78.51,79.24,154514.0,78.51,80.21,78.51,79.24,154514.0
2023-06-21 10:00:00,79.25,80.06,79.12,79.85,100938.0,79.25,80.06,79.12,79.85,100938.0
2023-06-21 10:30:00,79.84,79.98,79.62,79.85,50005.0,79.84,79.98,79.62,79.85,50005.0
2023-06-21 11:00:00,79.84,79.86,79.57,79.77,17474.0,79.84,79.86,79.57,79.77,17474.0
2023-06-21 11:30:00,79.78,79.78,79.23,79.3,26072.0,79.78,79.78,79.23,79.3,26072.0
2023-06-21 12:00:00,79.3,79.58,79.29,79.44,14388.0,79.3,79.58,79.29,79.44,14388.0
2023-06-21 12:30:00,79.47,79.55,79.22,79.24,13074.0,79.47,79.55,79.22,79.24,13074.0
2023-06-21 13:00:00,79.23,79.38,79.18,79.26,27544.0,79.23,79.38,79.18,79.26,27544.0
2023-06-21 13:30:00,79.27,79.36,79.11,79.17,40581.0,79.27,79.36,79.11,79.17,40581.0
2023-06-21 14:00:00,79.17,79.35,79.17,79.2,14355.0,79.17,79.35,79.17,79.2,14355.0
2023-06-21 14:30:00,79.22,79.63,79.21,79.61,43832.0,79.22,79.63,79.21,79.61,43832.0
2023-06-21 15:00:00,79.63,79.88,79.51,79.54,52725.0,79.63,79.88,79.51,79.54,52725.0
2023-06-21 15:30:00,79.54,79.83,79.45,79.68,90984.0,79.54,79.83,79.45,79.68,90984.0
2023-06-22 09:30:00,79.72,80.06,78.73,78.73,17352.0,79.72,80.06,78.73,78.73,17352.0
2023-06-22 10:00:00,78.73,78.76,78.25,78.4,12555.0,78.73,78.76,78.25,78.4,12555.0
2023-06-22 10:30:00,78.36,78.66,78.32,78.66,29091.0,78.36,78.66,78.32,78.66,29091.0
2023-06-22 11:00:00,78.68,78.99,78.68,78.99,24353.0,78.68,78.99,78.68,78.99,24353.0
2023-06-22 11:30:00,79.0,79.07,78.85,78.95,13984.0,79.0,79.07,78.85,78.95,13984.0
2023-06-22 12:00:00,78.93,79.27,78.92,79.24,9609.0,78.93,79.27,78.92,79.24,9609.0
2023-06-22 12:30:00,79.22,79.37,79.22,79.26,11328.0,79.22,79.37,79.22,79.26,11328.0
2023-06-22 13:00:00,79.3,79.42,79.24,79.38,11064.0,79.3,79.42,79.24,79.38,11064.0
2023-06-22 13:30:00,79.38,79.68,79.36,79.68,11171.0,79.38,79.68,79.36,79.68,11171.0
2023-06-22 14:00:00,79.68,79.7,79.54,79.67,13495.0,79.68,79.7,79.54,79.67,13495.0
2023-06-22 14:30:00,79.67,79.75,79.54,79.61,13033.0,79.67,79.75,79.54,79.61,13033.0
2023-06-22 15:00:00,79.59,79.6,79.35,79.35,25449.0,79.59,79.6,79.35,79.35,25449.0
2023-06-22 15:30:00,79.31,79.77,79.17,79.72,147744.0,79.31,79.77,79.17,79.72,147744.0
2023-06-23 09:30:00,79.52,80.04,78.81,79.88,31332.0,79.52,80.04,78.81,79.88,31332.0
2023-06-23 10:00:00,79.94,80.06,79.45,79.49,18036.0,79.94,80.06,79.45,79.49,18036.0
2023-06-23 10:30:00,79.52,79.55,79.12,79.27,17253.0,79.52,79.55,79.12,79.27,17253.0
2023-06-23 11:00:00,79.27,79.31,78.87,78.95,15618.0,79.27,79.31,78.87,78.95,15618.0
2023-06-23 11:30:00,78.97,79.1,78.73,78.84,13917.0,78.97,79.1,78.73,78.84,13917.0
2023-06-23 12:00:00,78.85,78.97,78.78,78.88,9824.0,78.85,78.97,78.78,78.88,9824.0
2023-06-23 12:30:00,78.93,78.95,78.81,78.9,8748.0,78.93,78.95,78.81,78.9,8748.0
2023-06-23 13:00:00,78.91,79.06,78.91,79.03,8717.0,78.91,79.06,78.91,79.03,8717.0
2023-06-23 13:30:00,79.02,79.15,79.02,79.09,13314.0,79.02,79.15,79.02,79.09,13314.0
2023-06-23 14:00:00,79.09,79.1,78.99,79.02,8975.0,79.09,79.1,78.99,79.02,8975.0
2023-06-23 14:30:00,79.0,79.02,78.68,78.86,19857.0,79.0,79.02,78.68,78.86,19857.0
2023-06-23 15:00:00,78.84,78.96,78.74,78.88,29601.0,78.84,78.96,78.74,78.88,29601.0
2023-06-23 15:30:00,78.88,78.98,78.71,78.91,92991.0,78.88,78.98,78.71,78.91,92991.0
2023-06-26 09:30:00,78.94,79.19,78.8,78.91,29844.0,78.94,79.19,78.8,78.91,29844.0
2023-06-26 10:00:00,78.91,79.18,78.79,79.14,18671.0,78.91,79.18,78.79,79.14,18671.0
2023-06-26 10:30:00,79.14,79.38,79.1,79.34,14626.0,79.14,79.38,79.1,79.34,14626.0
2023-06-26 11:00:00,79.36,79.47,79.28,79.38,19352.0,79.36,79.47,79.28,79.38,19352.0
2023-06-26 11:30:00,79.42,79.75,79.35,79.73,17293.0,79.42,79.75,79.35,79.73,17293.0
2023-06-26 12:00:00,79.75,79.96,79.54,79.96,11013.0,79.75,79.96,79.54,79.96,11013.0
2023-06-26 12:30:00,79.96,80.01,79.87,79.9,11896.0,79.96,80.01,79.87,79.9,11896.0
2023-06-26 13:00:00,79.9,79.9,79.77,79.85,12404.0,79.9,79.9,79.77,79.85,12404.0
2023-06-26 13:30:00,79.86,80.05,79.85,79.92,15755.0,79.86,80.05,79.85,79.92,15755.0
2023-06-26 14:00:00,79.93,79.96,79.63,79.64,9865.0,79.93,79.96,79.63,79.64,9865.0
2023-06-26 14:30:00,79.65,79.79,79.65,79.69,11920.0,79.65,79.79,79.65,79.69,11920.0
2023-06-26 15:00:00,79.7,79.72,79.57,79.58,17437.0,79.7,79.72,79.57,79.58,17437.0
2023-06-26 15:30:00,79.57,79.76,79.55,79.72,97724.0,79.57,79.76,79.55,79.72,97724.0
2023-06-27 09:30:00,79.44,79.74,79.17,79.27,9722.0,79.44,79.74,79.17,79.27,9722.0
2023-06-27 10:00:00,79.3,79.56,79.1,79.3,20526.0,79.3,79.56,79.1,79.3,20526.0
2023-06-27 10:30:00,79.32,79.71,79.27,79.62,14250.0,79.32,79.71,79.27,79.62,14250.0
2023-06-27 11:00:00,79.66,79.72,79.49,79.58,11549.0,79.66,79.72,79.49,79.58,11549.0
2023-06-27 11:30:00,79.54,79.71,79.47,79.69,13343.0,79.54,79.71,79.47,79.69,13343.0
2023-06-27 12:00:00,79.69,80.13,79.65,80.13,9304.0,79.69,80.13,79.65,80.13,9304.0
2023-06-27 12:30:00,80.13,80.22,79.95,80.0,11038.0,80.13,80.22,79.95,80.0,11038.0
2023-06-27 13:00:00,80.02,80.08,79.95,80.05,14339.0,80.02,80.08,79.95,80.05,14339.0
2023-06-27 13:30:00,80.06,80.09,79.95,79.98,18972.0,80.06,80.09,79.95,79.98,18972.0
2023-06-27 14:00:00,79.97,80.08,79.95,80.01,14452.0,79.97,80.08,79.95,80.01,14452.0
2023-06-27 14:30:00,80.02,80.06,79.95,79.95,13711.0,80.02,80.06,79.95,79.95,13711.0
2023-06-27 15:00:00,79.96,80.15,79.96,80.12,26536.0,79.96,80.15,79.96,80.12,26536.0
2023-06-27 15:30:00,80.12,80.24,80.08,80.12,113600.0,80.12,80.24,80.08,80.12,113600.0
2023-06-28 09:30:00,80.13,80.13,79.69,79.73,17781.0,80.13,80.13,79.69,79.73,17781.0
2023-06-28 10:00:00,79.79,79.92,79.69,79.69,16429.0,79.79,79.92,79.69,79.69,16429.0
2023-06-28 10:30:00,79.71,79.85,79.44,79.44,26691.0,79.71,79.85,79.44,79.44,26691.0
2023-06-28 11:00:00,79.47,79.89,79.47,79.83,22555.0,79.47,79.89,79.47,79.83,22555.0
2023-06-28 11:30:00,79.85,79.92,79.71,79.76,15369.0,79.85,79.92,79.71,79.76,15369.0
2023-06-28 12:00:00,79.76,79.89,79.69,79.87,14358.0,79.76,79.89,79.69,79.87,14358.0
2023-06-28 12:30:00,79.84,79.86,79.45,79.53,17582.0,79.84,79.86,79.45,79.53,17582.0
2023-06-28 13:00:00,79.48,79.53,79.4,79.53,12014.0,79.48,79.53,79.4,79.53,12014.0
2023-06-28 13:30:00,79.53,79.85,79.47,79.8,147476.0,79.53,79.85,79.47,79.8,147476.0
2023-06-28 14:00:00,79.81,79.87,79.68,79.73,16601.0,79.81,79.87,79.68,79.73,16601.0
2023-06-28 14:30:00,79.72,79.85,79.7,79.75,19954.0,79.72,79.85,79.7,79.75,19954.0
2023-06-28 15:00:00,79.76,79.95,79.76,79.89,25610.0,79.76,79.95,79.76,79.89,25610.0
2023-06-28 15:30:00,79.92,79.96,79.78,79.96,96692.0,79.92,79.96,79.78,79.96,96692.0
2023-06-29 09:30:00,79.94,80.53,79.83,80.47,15047.0,79.94,80.53,79.83,80.47,15047.0
2023-06-29 10:00:00,80.5,80.79,80.47,80.53,41850.0,80.5,80.79,80.47,80.53,41850.0
2023-06-29 10:30:00,80.52,80.57,80.35,80.4,12303.0,80.52,80.57,80.35,80.4,12303.0
2023-06-29 11:00:00,80.4,80.64,80.38,80.59,16546.0,80.4,80.64,80.38,80.59,16546.0
2023-06-29 11:30:00,80.63,80.88,80.59,80.88,20629.0,80.63,80.88,80.59,80.88,20629.0
2023-06-29 12:00:00,80.88,80.88,80.64,80.79,68768.0,80.88,80.88,80.64,80.79,68768.0
2023-06-29 12:30:00,80.7,80.82,80.62,80.67,6199.0,80.7,80.82,80.62,80.67,6199.0
2023-06-29 13:00:00,80.66,80.66,80.48,80.56,7447.0,80.66,80.66,80.48,80.56,7447.0
2023-06-29 13:30:00,80.58,80.6,80.41,80.41,9122.0,80.58,80.6,80.41,80.41,9122.0
2023-06-29 14:00:00,80.41,80.43,80.31,80.39,14444.0,80.41,80.43,80.31,80.39,14444.0
2023-06-29 14:30:00,80.44,80.61,80.41,80.59,10679.0,80.44,80.61,80.41,80.59,10679.0
2023-06-29 15:00:00,80.63,80.75,80.56,80.73,17345.0,80.63,80.75,80.56,80.73,17345.0
2023-06-29 15:30:00,80.73,80.91,80.57,80.91,62217.0,80.73,80.91,80.57,80.91,62217.0
2023-06-30 09:30:00,80.97,81.17,80.58,80.59,58791.0,80.97,81.17,80.58,80.59,58791.0
2023-06-30 10:00:00,80.62,80.9,80.57,80.77,27515.0,80.62,80.9,80.57,80.77,27515.0
2023-06-30 10:30:00,80.78,81.22,80.77,81.19,38328.0,80.78,81.22,80.77,81.19,38328.0
2023-06-30 11:00:00,81.21,81.23,80.9,80.9,20395.0,81.21,81.23,80.9,80.9,20395.0
2023-06-30 11:30:00,80.87,80.87,80.72,80.8,17481.0,80.87,80.87,80.72,80.8,17481.0
2023-06-30 12:00:00,80.81,81.22,80.81,81.22,43268.0,80.81,81.22,80.81,81.22,43268.0
2023-06-30 12:30:00,81.22,81.29,81.12,81.16,24869.0,81.22,81.29,81.12,81.16,24869.0
2023-06-30 13:00:00,81.16,81.29,81.14,81.18,31744.0,81.16,81.29,81.14,81.18,31744.0
2023-06-30 13:30:00,81.18,81.24,81.08,81.14,16217.0,81.18,81.24,81.08,81.14,16217.0
2023-06-30 14:00:00,81.13,81.35,81.09,81.35,20888.0,81.13,81.35,81.09,81.35,20888.0
2023-06-30 14:30:00,81.34,81.4,81.25,81.29,24790.0,81.34,81.4,81.25,81.29,24790.0
2023-06-30 15:00:00,81.29,81.3,81.13,81.22,22684.0,81.29,81.3,81.13,81.22,22684.0
2023-06-30 15:30:00,81.21,81.21,81.08,81.09,101150.0,81.21,81.21,81.08,81.09,101150.0
2023-07-03 09:30:00,80.26,80.27,79.39,79.7,73162.0,80.26,80.27,79.39,79.7,73162.0
2023-07-03 10:00:00,79.72,80.26,79.69,80.23,22973.0,79.72,80.26,79.69,80.23,22973.0
2023-07-03 10:30:00,80.26,80.41,80.06,80.23,31352.0,80.26,80.41,80.06,80.23,31352.0
2023-07-03 11:00:00,80.22,80.29,79.7,79.72,24758.0,80.22,80.29,79.7,79.72,24758.0
2023-07-03 11:30:00,79.72,79.9,79.65,79.66,26539.0,79.72,79.9,79.65,79.66,26539.0
2023-07-03 12:00:00,79.63,79.79,79.59,79.61,27006.0,79.63,79.79,79.59,79.61,27006.0
2023-07-03 12:30:00,79.62,79.72,79.48,79.49,75917.0,79.62,79.72,79.48,79.49,75917.0
2023-07-05 09:30:00,79.39,79.8,79.11,79.76,26177.0,79.39,79.8,79.11,79.76,26177.0
2023-07-05 10:00:00,79.74,79.74,79.18,79.18,10213.0,79.74,79.74,79.18,79.18,10213.0
2023-07-05 10:30:00,79.22,79.4,79.12,79.34,20428.0,79.22,79.4,79.12,79.34,20428.0
2023-07-05 11:00:00,79.36,79.42,79.23,79.41,9372.0,79.36,79.42,79.23,79.41,9372.0
2023-07-05 11:30:00,79.4,79.41,79.26,79.28,12065.0,79.4,79.41,79.26,79.28,12065.0
2023-07-05 12:00:00,79.29,79.41,79.17,79.19,10690.0,79.29,79.41,79.17,79.19,10690.0
2023-07-05 12:30:00,79.13,79.46,79.06,79.4,24133.0,79.13,79.46,79.06,79.4,24133.0
2023-07-05 13:00:00,79.36,79.4,79.03,79.22,24490.0,79.36,79.4,79.03,79.22,24490.0
2023-07-05 13:30:00,79.23,79.45,79.23,79.44,8610.0,79.23,79.45,79.23,79.44,8610.0
2023-07-05 14:00:00,79.42,79.46,79.29,79.37,10570.0,79.42,79.46,79.29,79.37,10570.0
2023-07-05 14:30:00,79.41,79.51,79.36,79.49,11565.0,79.41,79.51,79.36,79.49,11565.0
2023-07-05 15:00:00,79.49,79.56,79.47,79.55,23381.0,79.49,79.56,79.47,79.55,23381.0
2023-07-05 15:30:00,79.54,79.54,79.37,79.42,52923.0,79.54,79.54,79.37,79.42,52923.0
2023-07-06 09:30:00,78.83,79.1,78.11,78.79,12879.0,78.83,79.1,78.11,78.79,12879.0
2023-07-06 10:00:00,78.79,78.79,78.08,78.25,30872.0,78.79,78.79,78.08,78.25,30872.0
2023-07-06 10:30:00,78.23,78.38,78.09,78.18,53785.0,78.23,78.38,78.09,78.18,53785.0
2023-07-06 11:00:00,78.16,78.22,77.95,78.06,21240.0,78.16,78.22,77.95,78.06,21240.0
2023-07-06 11:30:00,78.1,78.26,78.03,78.26,19606.0,78.1,78.26,78.03,78.26,19606.0
2023-07-06 12:00:00,78.26,78.36,78.14,78.14,27125.0,78.26,78.36,78.14,78.14,27125.0
2023-07-06 12:30:00,78.19,78.3,78.1,78.25,7491.0,78.19,78.3,78.1,78.25,7491.0
2023-07-06 13:00:00,78.29,78.41,78.28,78.39,4896.0,78.29,78.41,78.28,78.39,4896.0
2023-07-06 13:30:00,78.39,78.62,78.39,78.49,7371.0,78.39,78.62,78.39,78.49,7371.0
2023-07-06 14:00:00,78.51,78.56,78.44,78.51,5102.0,78.51,78.56,78.44,78.51,5102.0
2023-07-06 14:30:00,78.52,78.69,78.52,78.69,3741.0,78.52,78.69,78.52,78.69,3741.0
2023-07-06 15:00:00,78.71,78.78,78.65,78.69,6215.0,78.71,78.78,78.65,78.69,6215.0
2023-07-06 15:30:00,78.67,78.89,78.62,78.82,54477.0,78.67,78.89,78.62,78.82,54477.0
2023-07-07 09:30:00,78.82,79.02,78.72,78.92,17877.0,78.82,79.02,78.72,78.92,17877.0
2023-07-07 10:00:00,78.94,78.97,78.77,78.94,6758.0,78.94,78.97,78.77,78.94,6758.0
2023-07-07 10:30:00,78.94,79.04,78.81,78.97,7944.0,78.94,79.04,78.81,78.97,7944.0
2023-07-07 11:00:00,78.95,79.11,78.87,78.95,67540.0,78.95,79.11,78.87,78.95,67540.0
2023-07-07 11:30:00,78.93,79.03,78.65,78.76,34661.0,78.93,79.03,78.65,78.76,34661.0
2023-07-07 12:00:00,78.82,78.83,78.75,78.78,22766.0,78.82,78.83,78.75,78.78,22766.0
2023-07-07 12:30:00,78.78,79.08,78.78,78.98,25666.0,78.78,79.08,78.78,78.98,25666.0
2023-07-07 13:00:00,78.99,79.07,78.93,79.03,16329.0,78.99,79.07,78.93,79.03,16329.0
2023-07-07 13:30:00,79.02,79.02,78.83,78.87,22229.0,79.02,79.02,78.83,78.87,22229.0
2023-07-07 14:00:00,78.86,79.26,78.81,79.24,16275.0,78.86,79.26,78.81,79.24,16275.0
2023-07-07 14:30:00,79.24,79.25,79.01,79.04,18374.0,79.24,79.25,79.01,79.04,18374.0
2023-07-07 15:00:00,79.05,79.09,78.85,78.93,26092.0,79.05,79.09,78.85,78.93,26092.0
2023-07-07 15:30:00,78.87,78.99,78.54,78.65,102431.0,78.87,78.99,78.54,78.65,102431.0
2023-07-10 09:30:00,78.5,79.64,78.49,79.61,46542.0,78.5,79.64,78.49,79.61,46542.0
2023-07-10 10:00:00,79.62,80.18,79.62,80.11,28883.0,79.62,80.18,79.62,80.11,28883.0
2023-07-10 10:30:00,80.13,80.53,79.95,80.3,21167.0,80.13,80.53,79.95,80.3,21167.0
2023-07-10 11:00:00,80.3,80.63,80.3,80.56,21305.0,80.3,80.63,80.3,80.56,21305.0
2023-07-10 11:30:00,80.54,80.8,80.47,80.79,15074.0,80.54,80.8,80.47,80.79,15074.0
2023-07-10 12:00:00,80.79,80.81,80.62,80.75,27144.0,80.79,80.81,80.62,80.75,27144.0
2023-07-10 12:30:00,80.75,80.97,80.75,80.77,18534.0,80.75,80.97,80.75,80.77,18534.0
2023-07-10 13:00:00,80.78,80.8,80.29,80.33,22642.0,80.78,80.8,80.29,80.33,22642.0
2023-07-10 13:30:00,80.33,80.33,79.95,80.11,23053.0,80.33,80.33,79.95,80.11,23053.0
2023-07-10 14:00:00,80.09,80.1,79.95,80.01,17310.0,80.09,80.1,79.95,80.01,17310.0
2023-07-10 14:30:00,80.0,80.11,79.95,79.96,43564.0,80.0,80.11,79.95,79.96,43564.0
2023-07-10 15:00:00,79.95,79.95,79.76,79.9,28137.0,79.95,79.95,79.76,79.9,28137.0
2023-07-10 15:30:00,79.89,80.05,79.67,80.04,148523.0,79.89,80.05,79.67,80.04,148523.0
2023-07-11 09:30:00,80.14,80.98,80.14,80.85,40815.0,80.14,80.98,80.14,80.85,40815.0
2023-07-11 10:00:00,80.85,80.85,80.52,80.59,13927.0,80.85,80.85,80.52,80.59,13927.0
2023-07-11 10:30:00,80.57,80.77,80.46,80.74,23267.0,80.57,80.77,80.46,80.74,23267.0
2023-07-11 11:00:00,80.74,80.75,80.55,80.64,14490.0,80.74,80.75,80.55,80.64,14490.0
2023-07-11 11:30:00,80.64,80.93,80.63,80.87,12701.0,80.64,80.93,80.63,80.87,12701.0
2023-07-11 12:00:00,80.86,81.06,80.85,81.01,14104.0,80.86,81.06,80.85,81.01,14104.0
2023-07-11 12:30:00,80.98,81.05,80.79,80.88,10489.0,80.98,81.05,80.79,80.88,10489.0
2023-07-11 13:00:00,80.87,80.95,80.86,80.91,11707.0,80.87,80.95,80.86,80.91,11707.0
2023-07-11 13:30:00,80.91,81.07,80.87,81.06,15142.0,80.91,81.07,80.87,81.06,15142.0
2023-07-11 14:00:00,81.05,81.24,81.03,81.24,14592.0,81.05,81.24,81.03,81.24,14592.0
2023-07-11 14:30:00,81.25,81.49,81.25,81.47,32058.0,81.25,81.49,81.25,81.47,32058.0
2023-07-11 15:00:00,81.47,81.48,81.31,81.36,22057.0,81.47,81.48,81.31,81.36,22057.0
2023-07-11 15:30:00,81.36,81.78,81.25,81.73,163983.0,81.36,81.78,81.25,81.73,163983.0
2023-07-12 09:30:00,82.32,82.62,81.94,81.94,16709.0,82.32,82.62,81.94,81.94,16709.0
2023-07-12 10:00:00,81.98,82.09,81.83,81.95,6773.0,81.98,82.09,81.83,81.95,6773.0
2023-07-12 10:30:00,81.97,82.0,81.69,81.88,25257.0,81.97,82.0,81.69,81.88,25257.0
2023-07-12 11:00:00,81.88,82.06,81.75,81.93,18620.0,81.88,82.06,81.75,81.93,18620.0
2023-07-12 11:30:00,81.91,82.01,81.78,81.78,9875.0,81.91,82.01,81.78,81.78,9875.0
2023-07-12 12:00:00,81.76,81.79,81.64,81.7,7079.0,81.76,81.79,81.64,81.7,7079.0
2023-07-12 12:30:00,81.73,81.82,81.67,81.75,12270.0,81.73,81.82,81.67,81.75,12270.0
2023-07-12 13:00:00,81.74,81.79,81.7,81.71,4722.0,81.74,81.79,81.7,81.71,4722.0
2023-07-12 13:30:00,81.7,81.77,81.59,81.61,5854.0,81.7,81.77,81.59,81.61,5854.0
2023-07-12 14:00:00,81.61,81.73,81.57,81.73,12949.0,81.61,81.73,81.57,81.73,12949.0
2023-07-12 14:30:00,81.72,81.74,81.65,81.69,8766.0,81.72,81.74,81.65,81.69,8766.0
2023-07-12 15:00:00,81.71,81.73,81.52,81.57,12315.0,81.71,81.73,81.52,81.57,12315.0
2023-07-12 15:30:00,81.58,81.7,81.48,81.53,45269.0,81.58,81.7,81.48,81.53,45269.0
2023-07-13 09:30:00,81.65,81.88,81.24,81.64,21817.0,81.65,81.88,81.24,81.64,21817.0
2023-07-13 10:00:00,81.58,81.83,81.57,81.73,7822.0,81.58,81.83,81.57,81.73,7822.0
2023-07-13 10:30:00,81.75,81.89,81.45,81.6,15369.0,81.75,81.89,81.45,81.6,15369.0
2023-07-13 11:00:00,81.61,81.91,81.49,81.89,45383.0,81.61,81.91,81.49,81.89,45383.0
2023-07-13 11:30:00,81.88,81.89,81.67,81.67,9006.0,81.88,81.89,81.67,81.67,9006.0
2023-07-13 12:00:00,81.69,81.76,81.57,81.66,6375.0,81.69,81.76,81.57,81.66,6375.0
2023-07-13 12:30:00,81.67,81.81,81.64,81.71,12902.0,81.67,81.81,81.64,81.71,12902.0
2023-07-13 13:00:00,81.72,81.72,81.58,81.58,4768.0,81.72,81.72,81.58,81.58,4768.0
2023-07-13 13:30:00,81.61,81.85,81.61,81.81,9378.0,81.61,81.85,81.61,81.81,9378.0
2023-07-13 14:00:00,81.81,81.89,81.81,81.84,5728.0,81.81,81.89,81.81,81.84,5728.0
2023-07-13 14:30:00,81.83,81.89,81.77,81.87,6955.0,81.83,81.89,81.77,81.87,6955.0
2023-07-13 15:00:00,81.87,82.13,81.82,82.13,10974.0,81.87,82.13,81.82,82.13,10974.0
2023-07-13 15:30:00,82.1,82.32,82.06,82.06,75099.0,82.1,82.32,82.06,82.06,75099.0
2023-07-14 09:30:00,82.23,82.27,81.81,81.91,13270.0,82.23,82.27,81.81,81.91,13270.0
2023-07-14 10:00:00,81.83,81.83,81.33,81.39,9310.0,81.83,81.83,81.33,81.39,9310.0
2023-07-14 10:30:00,81.28,81.42,81.2,81.39,18024.0,81.28,81.42,81.2,81.39,18024.0
2023-07-14 11:00:00,81.39,81.39,81.02,81.12,29508.0,81.39,81.39,81.02,81.12,29508.0
2023-07-14 11:30:00,81.1,81.11,80.84,80.98,19918.0,81.1,81.11,80.84,80.98,19918.0
2023-07-14 12:00:00,81.02,81.06,80.83,80.97,12101.0,81.02,81.06,80.83,80.97,12101.0
2023-07-14 12:30:00,80.94,81.0,80.86,80.94,11314.0,80.94,81.0,80.86,80.94,11314.0
2023-07-14 13:00:00,80.97,81.03,80.83,80.96,17592.0,80.97,81.03,80.83,80.96,17592.0
2023-07-14 13:30:00,80.99,81.17,80.97,81.13,19236.0,80.99,81.17,80.97,81.13,19236.0
2023-07-14 14:00:00,81.14,81.23,81.09,81.18,12914.0,81.14,81.23,81.09,81.18,12914.0
2023-07-14 14:30:00,81.16,81.19,80.99,80.99,20750.0,81.16,81.19,80.99,80.99,20750.0
2023-07-14 15:00:00,80.98,80.99,80.41,80.42,26954.0,80.98,80.99,80.41,80.42,26954.0
2023-07-14 15:30:00,80.43,80.47,80.11,80.34,153559.0,80.43,80.47,80.11,80.34,153559.0
2023-07-17 09:30:00,79.97,80.44,79.43,79.59,74731.0,79.97,80.44,79.43,79.59,74731.0
2023-07-17 10:00:00,79.63,80.27,79.62,79.82,16950.0,79.63,80.27,79.62,79.82,16950.0
2023-07-17 10:30:00,79.8,79.8,79.36,79.52,18724.0,79.8,79.8,79.36,79.52,18724.0
2023-07-17 11:00:00,79.54,79.81,79.44,79.8,14283.0,79.54,79.81,79.44,79.8,14283.0
2023-07-17 11:30:00,79.83,79.93,79.75,79.79,9714.0,79.83,79.93,79.75,79.79,9714.0
2023-07-17 12:00:00,79.81,79.86,79.64,79.64,12881.0,79.81,79.86,79.64,79.64,12881.0
2023-07-17 12:30:00,79.61,79.78,79.52,79.75,11148.0,79.61,79.78,79.52,79.75,11148.0
2023-07-17 13:00:00,79.73,79.82,79.68,79.77,12480.0,79.73,79.82,79.68,79.77,12480.0
2023-07-17 13:30:00,79.75,79.83,79.62,79.72,14182.0,79.75,79.83,79.62,79.72,14182.0
2023-07-17 14:00:00,79.72,80.04,79.66,80.01,26193.0,79.72,80.04,79.66,80.01,26193.0
2023-07-17 14:30:00,80.02,80.34,80.02,80.22,21287.0,80.02,80.34,80.02,80.22,21287.0
2023-07-17 15:00:00,80.21,80.35,80.18,80.33,22892.0,80.21,80.35,80.18,80.33,22892.0
2023-07-17 15:30:00,80.34,80.51,80.21,80.23,83751.0,80.34,80.51,80.21,80.23,83751.0
2023-07-18 09:30:00,80.01,80.55,79.94,80.45,13437.0,80.01,80.55,79.94,80.45,13437.0
2023-07-18 10:00:00,80.35,80.63,80.25,80.31,15052.0,80.35,80.63,80.25,80.31,15052.0
2023-07-18 10:30:00,80.32,80.32,80.02,80.15,13194.0,80.32,80.32,80.02,80.15,13194.0
2023-07-18 11:00:00,80.12,80.31,80.12,80.3,13764.0,80.12,80.31,80.12,80.3,13764.0
2023-07-18 11:30:00,80.27,80.27,79.86,79.89,16962.0,80.27,80.27,79.86,79.89,16962.0
2023-07-18 12:00:00,79.86,79.9,79.23,79.27,25710.0,79.86,79.9,79.23,79.27,25710.0
2023-07-18 12:30:00,79.2,79.39,79.17,79.36,16459.0,79.2,79.39,79.17,79.36,16459.0
2023-07-18 13:00:00,79.32,79.4,78.81,79.09,90918.0,79.32,79.4,78.81,79.09,90918.0
2023-07-18 13:30:00,79.07,79.3,78.98,79.16,22256.0,79.07,79.3,78.98,79.16,22256.0
2023-07-18 14:00:00,79.17,79.17,78.97,79.13,10155.0,79.17,79.17,78.97,79.13,10155.0
2023-07-18 14:30:00,79.14,79.21,78.83,78.83,14719.0,79.14,79.21,78.83,78.83,14719.0
2023-07-18 15:00:00,78.87,78.94,78.81,78.84,15124.0,78.87,78.94,78.81,78.84,15124.0
2023-07-18 15:30:00,78.85,79.44,78.84,79.25,107745.0,78.85,79.44,78.84,79.25,107745.0
2023-07-19 09:30:00,79.26,80.58,79.24,80.07,967093.0,79.26,80.58,79.24,80.07,967093.0
2023-07-19 10:00:00,80.08,80.08,78.88,78.88,22658.0,80.08,80.08,78.88,78.88,22658.0
2023-07-19 10:30:00,78.88,78.9,78.15,78.2,44245.0,78.88,78.9,78.15,78.2,44245.0
2023-07-19 11:00:00,78.24,78.27,77.58,78.27,47429.0,78.24,78.27,77.58,78.27,47429.0
2023-07-19 11:30:00,78.3,78.5,78.21,78.5,26535.0,78.3,78.5,78.21,78.5,26535.0
2023-07-19 12:00:00,78.52,78.57,78.21,78.4,26982.0,78.52,78.57,78.21,78.4,26982.0
2023-07-19 12:30:00,78.38,78.73,78.19,78.7,15500.0,78.38,78.73,78.19,78.7,15500.0
2023-07-19 13:00:00,78.71,78.83,78.61,78.67,12603.0,78.71,78.83,78.61,78.67,12603.0
2023-07-19 13:30:00,78.63,79.09,78.58,79.03,16523.0,78.63,79.09,78.58,79.03,16523.0
2023-07-19 14:00:00,79.04,79.5,79.0,79.5,68108.0,79.04,79.5,79.0,79.5,68108.0
2023-07-19 14:30:00,79.5,79.55,79.27,79.55,28450.0,79.5,79.55,79.27,79.55,28450.0
2023-07-19 15:00:00,79.55,79.63,79.17,79.48,34292.0,79.55,79.63,79.17,79.48,34292.0
2023-07-19 15:30:00,79.46,79.55,79.23,79.45,197292.0,79.46,79.55,79.23,79.45,197292.0
2023-07-20 09:30:00,80.26,80.55,79.52,79.68,57062.0,80.26,80.55,79.52,79.68,57062.0
2023-07-20 10:00:00,79.75,80.12,79.71,79.96,13101.0,79.75,80.12,79.71,79.96,13101.0
2023-07-20 10:30:00,79.98,80.41,79.93,80.01,19674.0,79.98,80.41,79.93,80.01,19674.0
2023-07-20 11:00:00,80.01,80.19,79.67,79.88,20441.0,80.01,80.19,79.67,79.88,20441.0
2023-07-20 11:30:00,79.91,80.02,79.83,79.85,12647.0,79.91,80.02,79.83,79.85,12647.0
2023-07-20 12:00:00,79.87,80.09,79.71,79.71,132762.0,79.87,80.09,79.71,79.71,132762.0
2023-07-20 12:30:00,79.73,79.78,79.54,79.58,16578.0,79.73,79.78,79.54,79.58,16578.0
2023-07-20 13:00:00,79.59,79.74,79.59,79.73,11161.0,79.59,79.74,79.59,79.73,11161.0
2023-07-20 13:30:00,79.73,79.87,79.62,79.85,11383.0,79.73,79.87,79.62,79.85,11383.0
2023-07-20 14:00:00,79.84,80.06,79.82,79.97,18430.0,79.84,80.06,79.82,79.97,18430.0
2023-07-20 14:30:00,79.95,80.04,79.95,80.01,14740.0,79.95,80.04,79.95,80.01,14740.0
2023-07-20 15:00:00,80.01,80.05,79.92,79.97,18855.0,80.01,80.05,79.92,79.97,18855.0
2023-07-20 15:30:00,80.0,80.0,79.71,79.88,75751.0,80.0,80.0,79.71,79.88,75751.0
2023-07-21 09:30:00,80.15,80.3,79.75,79.84,44120.0,80.15,80.3,79.75,79.84,44120.0
2023-07-21 10:00:00,79.85,80.25,79.77,80.23,16214.0,79.85,80.25,79.77,80.23,16214.0
2023-07-21 10:30:00,80.25,80.41,80.14,80.34,16710.0,80.25,80.41,80.14,80.34,16710.0
2023-07-21 11:00:00,80.35,80.46,79.97,80.06,17520.0,80.35,80.46,79.97,80.06,17520.0
2023-07-21 11:30:00,80.06,80.23,80.03,80.13,33050.0,80.06,80.23,80.03,80.13,33050.0
2023-07-21 12:00:00,80.12,80.14,79.98,80.09,47971.0,80.12,80.14,79.98,80.09,47971.0
2023-07-21 12:30:00,80.09,80.14,79.67,79.81,25695.0,80.09,80.14,79.67,79.81,25695.0
2023-07-21 13:00:00,79.81,79.98,79.78,79.87,10582.0,79.81,79.98,79.78,79.87,10582.0
2023-07-21 13:30:00,79.89,79.98,79.85,79.89,8170.0,79.89,79.98,79.85,79.89,8170.0
2023-07-21 14:00:00,79.9,79.91,79.74,79.74,8366.0,79.9,79.91,79.74,79.74,8366.0
2023-07-21 14:30:00,79.73,79.93,79.73,79.86,8908.0,79.73,79.93,79.73,79.86,8908.0
2023-07-21 15:00:00,79.87,80.0,79.87,79.92,20093.0,79.87,80.0,79.87,79.92,20093.0
2023-07-21 15:30:00,79.93,80.09,79.91,79.92,83436.0,79.93,80.09,79.91,79.92,83436.0
2023-07-24 09:30:00,80.12,80.12,79.29,79.38,18926.0,80.12,80.12,79.29,79.38,18926.0
2023-07-24 10:00:00,79.38,79.47,78.67,79.18,132837.0,79.38,79.47,78.67,79.18,132837.0
2023-07-24 10:30:00,79.18,79.59,78.76,78.83,57172.0,79.18,79.59,78.76,78.83,57172.0
2023-07-24 11:00:00,78.85,79.3,78.76,79.28,54866.0,78.85,79.3,78.76,79.28,54866.0
2023-07-24 11:30:00,79.32,79.56,79.21,79.25,45682.0,79.32,79.56,79.21,79.25,45682.0
2023-07-24 12:00:00,79.29,79.36,79.19,79.24,11144.0,79.29,79.36,79.19,79.24,11144.0
2023-07-24 12:30:00,79.23,79.36,78.91,78.93,125398.0,79.23,79.36,78.91,78.93,125398.0
2023-07-24 13:00:00,78.94,79.39,78.93,79.39,32665.0,78.94,79.39,78.93,79.39,32665.0
2023-07-24 13:30:00,79.44,79.72,79.42,79.66,19841.0,79.44,79.72,79.42,79.66,19841.0
2023-07-24 14:00:00,79.68,79.74,79.57,79.61,20258.0,79.68,79.74,79.57,79.61,20258.0
2023-07-24 14:30:00,79.61,79.71,79.53,79.7,15919.0,79.61,79.71,79.53,79.7,15919.0
2023-07-24 15:00:00,79.7,79.82,79.63,79.64,42009.0,79.7,79.82,79.63,79.64,42009.0
2023-07-24 15:30:00,79.59,79.75,79.34,79.4,118507.0,79.59,79.75,79.34,79.4,118507.0
2023-07-25 09:30:00,79.38,79.76,79.17,79.76,19035.0,79.38,79.76,79.17,79.76,19035.0
2023-07-25 10:00:00,79.79,80.15,79.77,79.81,6868.0,79.79,80.15,79.77,79.81,6868.0
2023-07-25 10:30:00,79.82,80.03,79.78,80.03,6416.0,79.82,80.03,79.78,80.03,6416.0
2023-07-25 11:00:00,80.03,80.06,79.62,79.67,5562.0,80.03,80.06,79.62,79.67,5562.0
2023-07-25 11:30:00,79.62,79.62,79.44,79.62,7683.0,79.62,79.62,79.44,79.62,7683.0
2023-07-25 12:00:00,79.66,79.76,79.58,79.64,18304.0,79.66,79.76,79.58,79.64,18304.0
2023-07-25 12:30:00,79.64,79.9,79.63,79.9,17403.0,79.64,79.9,79.63,79.9,17403.0
2023-07-25 13:00:00,79.92,79.99,79.83,79.99,6883.0,79.92,79.99,79.83,79.99,6883.0
2023-07-25 13:30:00,79.98,80.14,79.98,80.08,5322.0,79.98,80.14,79.98,80.08,5322.0
2023-07-25 14:00:00,80.12,80.23,80.1,80.21,9803.0,80.12,80.23,80.1,80.21,9803.0
2023-07-25 14:30:00,80.23,80.28,79.89,79.99,17540.0,80.23,80.28,79.89,79.99,17540.0
2023-07-25 15:00:00,80.0,80.13,79.98,80.09,11544.0,80.0,80.13,79.98,80.09,11544.0
2023-07-25 15:30:00,80.1,80.22,80.03,80.15,74512.0,80.1,80.22,80.03,80.15,74512.0
2023-07-26 09:30:00,80.09,80.15,79.3,79.31,13107.0,80.09,80.15,79.3,79.31,13107.0
2023-07-26 10:00:00,79.3,79.44,79.25,79.33,7611.0,79.3,79.44,79.25,79.33,7611.0
2023-07-26 10:30:00,79.39,79.81,79.39,79.81,6832.0,79.39,79.81,79.39,79.81,6832.0
2023-07-26 11:00:00,79.81,79.83,79.53,79.54,6241.0,79.81,79.83,79.53,79.54,6241.0
2023-07-26 11:30:00,79.48,79.49,79.34,79.41,6438.0,79.48,79.49,79.34,79.41,6438.0
2023-07-26 12:00:00,79.41,79.63,79.4,79.49,8084.0,79.41,79.63,79.4,79.49,8084.0
2023-07-26 12:30:00,79.46,79.46,79.28,79.34,9115.0,79.46,79.46,79.28,79.34,9115.0
2023-07-26 13:00:00,79.37,79.83,79.36,79.54,23111.0,79.37,79.83,79.36,79.54,23111.0
2023-07-26 13:30:00,79.51,79.67,79.46,79.58,24580.0,79.51,79.67,79.46,79.58,24580.0
2023-07-26 14:00:00,79.59,79.92,79.57,79.87,14765.0,79.59,79.92,79.57,79.87,14765.0
2023-07-26 14:30:00,79.9,80.36,79.89,80.15,18657.0,79.9,80.36,79.89,80.15,18657.0
2023-07-26 15:00:00,80.17,80.18,79.74,79.89,13862.0,80.17,80.18,79.74,79.89,13862.0
2023-07-26 15:30:00,79.9,79.9,79.66,79.82,72840.0,79.9,79.9,79.66,79.82,72840.0
2023-07-27 09:30:00,79.95,80.44,79.9,80.13,30519.0,79.95,80.44,79.9,80.13,30519.0
2023-07-27 10:00:00,80.17,80.43,80.09,80.38,19870.0,80.17,80.43,80.09,80.38,19870.0
2023-07-27 10:30:00,80.4,80.51,80.01,80.3,15049.0,80.4,80.51,80.01,80.3,15049.0
2023-07-27 11:00:00,80.28,80.47,80.22,80.33,8872.0,80.28,80.47,80.22,80.33,8872.0
2023-07-27 11:30:00,80.33,80.33,80.05,80.13,6577.0,80.33,80.33,80.05,80.13,6577.0
2023-07-27 12:00:00,80.11,80.59,80.05,80.53,36870.0,80.11,80.59,80.05,80.53,36870.0
2023-07-27 12:30:00,80.56,80.6,80.41,80.47,10992.0,80.56,80.6,80.41,80.47,10992.0
2023-07-27 13:00:00,80.48,80.6,80.16,80.16,16468.0,80.48,80.6,80.16,80.16,16468.0
2023-07-27 13:30:00,80.16,80.32,80.16,80.24,16494.0,80.16,80.32,80.16,80.24,16494.0
2023-07-27 14:00:00,80.24,80.26,79.71,79.72,19690.0,80.24,80.26,79.71,79.72,19690.0
2023-07-27 14:30:00,79.72,79.72,79.48,79.52,14986.0,79.72,79.72,79.48,79.52,14986.0
2023-07-27 15:00:00,79.51,79.83,79.51,79.71,15186.0,79.51,79.83,79.51,79.71,15186.0
2023-07-27 15:30:00,79.69,79.7,79.34,79.45,113729.0,79.69,79.7,79.34,79.45,113729.0
2023-07-28 09:30:00,79.93,80.28,79.32,79.46,22560.0,79.93,80.28,79.32,79.46,22560.0
2023-07-28 10:00:00,79.43,79.54,78.9,79.05,37372.0,79.43,79.54,78.9,79.05,37372.0
2023-07-28 10:30:00,79.12,79.51,78.96,79.41,15060.0,79.12,79.51,78.96,79.41,15060.0
2023-07-28 11:00:00,79.38,79.57,79.2,79.47,34986.0,79.38,79.57,79.2,79.47,34986.0
2023-07-28 11:30:00,79.47,79.53,79.24,79.38,10753.0,79.47,79.53,79.24,79.38,10753.0
2023-07-28 12:00:00,79.37,79.37,79.19,79.35,9337.0,79.37,79.37,79.19,79.35,9337.0
2023-07-28 12:30:00,79.37,79.47,79.21,79.21,5516.0,79.37,79.47,79.21,79.21,5516.0
2023-07-28 13:00:00,79.23,79.23,78.99,78.99,8829.0,79.23,79.23,78.99,78.99,8829.0
2023-07-28 13:30:00,78.96,79.22,78.88,79.22,10988.0,78.96,79.22,78.88,79.22,10988.0
2023-07-28 14:00:00,79.21,79.37,79.21,79.33,11618.0,79.21,79.37,79.21,79.33,11618.0
2023-07-28 14:30:00,79.34,79.48,79.33,79.37,9885.0,79.34,79.48,79.33,79.37,9885.0
2023-07-28 15:00:00,79.4,79.44,79.34,79.37,53053.0,79.4,79.44,79.34,79.37,53053.0
2023-07-28 15:30:00,79.36,79.8,79.34,79.67,129564.0,79.36,79.8,79.34,79.67,129564.0
2023-07-31 09:30:00,79.59,79.69,79.05,79.06,15877.0,79.59,79.69,79.05,79.06,15877.0
2023-07-31 10:00:00,79.06,79.32,78.88,79.3,13560.0,79.06,79.32,78.88,79.3,13560.0
2023-07-31 10:30:00,79.36,79.36,78.79,78.92,18631.0,79.36,79.36,78.79,78.92,18631.0
2023-07-31 11:00:00,78.92,79.19,78.91,79.19,14178.0,78.92,79.19,78.91,79.19,14178.0
2023-07-31 11:30:00,79.17,79.25,79.0,79.1,13006.0,79.17,79.25,79.0,79.1,13006.0
2023-07-31 12:00:00,79.12,79.18,78.86,78.87,13339.0,79.12,79.18,78.86,78.87,13339.0
2023-07-31 12:30:00,78.87,78.89,78.72,78.81,10604.0,78.87,78.89,78.72,78.81,10604.0
2023-07-31 13:00:00,78.76,78.9,78.72,78.84,11313.0,78.76,78.9,78.72,78.84,11313.0
2023-07-31 13:30:00,78.82,78.9,78.62,78.63,15891.0,78.82,78.9,78.62,78.63,15891.0
2023-07-31 14:00:00,78.63,78.73,78.58,78.59,45241.0,78.63,78.73,78.58,78.59,45241.0
2023-07-31 14:30:00,78.59,78.84,78.59,78.81,69883.0,78.59,78.84,78.59,78.81,69883.0
2023-07-31 15:00:00,78.82,78.82,78.64,78.7,45627.0,78.82,78.82,78.64,78.7,45627.0
2023-07-31 15:30:00,78.68,78.81,78.55,78.79,83071.0,78.68,78.81,78.55,78.79,83071.0
2023-08-01 09:30:00,78.7,79.29,78.7,79.29,61419.0,78.7,79.29,78.7,79.29,61419.0
2023-08-01 10:00:00,79.36,79.4,78.76,78.77,14016.0,79.36,79.4,78.76,78.77,14016.0
2023-08-01 10:30:00,78.79,79.33,78.72,79.13,12337.0,78.79,79.33,78.72,79.13,12337.0
2023-08-01 11:00:00,79.13,79.56,78.98,79.56,36682.0,79.13,79.56,78.98,79.56,36682.0
2023-08-01 11:30:00,79.59,79.61,79.1,79.1,10626.0,79.59,79.61,79.1,79.1,10626.0
2023-08-01 12:00:00,79.16,79.21,79.02,79.06,6210.0,79.16,79.21,79.02,79.06,6210.0
2023-08-01 12:30:00,79.04,79.24,79.04,79.24,5454.0,79.04,79.24,79.04,79.24,5454.0
2023-08-01 13:00:00,79.22,79.35,79.15,79.28,26346.0,79.22,79.35,79.15,79.28,26346.0
2023-08-01 13:30:00,79.23,79.3,79.1,79.1,8646.0,79.23,79.3,79.1,79.1,8646.0
2023-08-01 14:00:00,79.13,79.16,78.87,78.87,8306.0,79.13,79.16,78.87,78.87,8306.0
2023-08-01 14:30:00,78.9,79.02,78.84,78.91,14254.0,78.9,79.02,78.84,78.91,14254.0
2023-08-01 15:00:00,78.92,79.04,78.82,78.83,21553.0,78.92,79.04,78.82,78.83,21553.0
2023-08-01 15:30:00,78.84,78.93,78.74,78.83,80330.0,78.84,78.93,78.74,78.83,80330.0
2023-08-02 09:30:00,78.69,79.18,78.51,79.14,26353.0,78.69,79.18,78.51,79.14,26353.0
2023-08-02 10:00:00,79.19,79.25,78.91,79.09,9877.0,79.19,79.25,78.91,79.09,9877.0
2023-08-02 10:30:00,79.09,79.53,79.08,79.32,68801.0,79.09,79.53,79.08,79.32,68801.0
2023-08-02 11:00:00,79.32,79.39,78.9,79.17,22292.0,79.32,79.39,78.9,79.17,22292.0
2023-08-02 11:30:00,79.21,79.21,78.87,78.92,19379.0,79.21,79.21,78.87,78.92,19379.0
2023-08-02 12:00:00,78.92,79.03,78.87,78.99,13347.0,78.92,79.03,78.87,78.99,13347.0
2023-08-02 12:30:00,78.99,79.2,78.95,79.16,30546.0,78.99,79.2,78.95,79.16,30546.0
2023-08-02 13:00:00,79.22,79.24,79.11,79.15,7606.0,79.22,79.24,79.11,79.15,7606.0
2023-08-02 13:30:00,79.2,79.39,79.2,79.24,7933.0,79.2,79.39,79.2,79.24,7933.0
2023-08-02 14:00:00,79.24,79.33,79.13,79.2,7933.0,79.24,79.33,79.13,79.2,7933.0
2023-08-02 14:30:00,79.19,79.37,79.18,79.37,38737.0,79.19,79.37,79.18,79.37,38737.0
2023-08-02 15:00:00,79.36,79.5,79.36,79.45,16763.0,79.36,79.5,79.36,79.45,16763.0
2023-08-02 15:30:00,79.44,79.83,79.43,79.7,141706.0,79.44,79.83,79.43,79.7,141706.0
2023-08-03 09:30:00,79.69,79.92,79.28,79.37,34343.0,79.69,79.92,79.28,79.37,34343.0
2023-08-03 10:00:00,79.45,79.54,79.27,79.36,24753.0,79.45,79.54,79.27,79.36,24753.0
2023-08-03 10:30:00,79.36,79.42,79.2,79.31,13527.0,79.36,79.42,79.2,79.31,13527.0
2023-08-03 11:00:00,79.29,79.43,79.17,79.37,16950.0,79.29,79.43,79.17,79.37,16950.0
2023-08-03 11:30:00,79.31,79.51,79.19,79.46,11790.0,79.31,79.51,79.19,79.46,11790.0
2023-08-03 12:00:00,79.46,79.5,79.34,79.34,10709.0,79.46,79.5,79.34,79.34,10709.0
2023-08-03 12:30:00,79.37,79.45,79.22,79.45,6557.0,79.37,79.45,79.22,79.45,6557.0
2023-08-03 13:00:00,79.45,79.63,79.37,79.58,12002.0,79.45,79.63,79.37,79.58,12002.0
2023-08-03 13:30:00,79.56,79.59,79.23,79.24,12923.0,79.56,79.59,79.23,79.24,12923.0
2023-08-03 14:00:00,79.25,79.27,78.83,79.03,57339.0,79.25,79.27,78.83,79.03,57339.0
2023-08-03 14:30:00,79.03,79.09,78.72,78.91,17106.0,79.03,79.09,78.72,78.91,17106.0
2023-08-03 15:00:00,78.91,78.93,78.66,78.7,20652.0,78.91,78.93,78.66,78.7,20652.0
2023-08-03 15:30:00,78.7,78.82,78.27,78.27,139573.0,78.7,78.82,78.27,78.27,139573.0
2023-08-04 09:30:00,77.88,78.64,77.78,78.48,15951.0,77.88,78.64,77.78,78.48,15951.0
2023-08-04 10:00:00,78.37,78.51,77.99,78.24,44961.0,78.37,78.51,77.99,78.24,44961.0
2023-08-04 10:30:00,78.26,78.62,78.16,78.56,133947.0,78.26,78.62,78.16,78.56,133947.0
2023-08-04 11:00:00,78.52,78.72,78.31,78.72,41280.0,78.52,78.72,78.31,78.72,41280.0
2023-08-04 11:30:00,78.72,78.72,78.19,78.28,27492.0,78.72,78.72,78.19,78.28,27492.0
2023-08-04 12:00:00,78.28,78.45,78.2,78.43,28016.0,78.28,78.45,78.2,78.43,28016.0
2023-08-04 12:30:00,78.45,78.48,78.21,78.39,18703.0,78.45,78.48,78.21,78.39,18703.0
2023-08-04 13:00:00,78.37,78.4,78.22,78.25,31445.0,78.37,78.4,78.22,78.25,31445.0
2023-08-04 13:30:00,78.23,78.32,77.94,77.97,23672.0,78.23,78.32,77.94,77.97,23672.0
2023-08-04 14:00:00,77.95,78.05,77.73,77.76,24708.0,77.95,78.05,77.73,77.76,24708.0
2023-08-04 14:30:00,77.73,77.94,77.69,77.9,46868.0,77.73,77.94,77.69,77.9,46868.0
2023-08-04 15:00:00,77.89,78.17,77.88,78.08,39580.0,77.89,78.17,77.88,78.08,39580.0
2023-08-04 15:30:00,78.09,78.21,77.98,78.07,132185.0,78.09,78.21,77.98,78.07,132185.0
2023-08-07 09:30:00,79.15,79.49,75.0,75.38,64186.0,79.15,79.49,75.0,75.38,64186.0
2023-08-07 10:00:00,75.4,76.39,74.48,76.1,100155.0,75.4,76.39,74.48,76.1,100155.0
2023-08-07 10:30:00,75.99,76.05,75.58,75.97,34271.0,75.99,76.05,75.58,75.97,34271.0
2023-08-07 11:00:00,75.95,76.03,75.57,75.8,37184.0,75.95,76.03,75.57,75.8,37184.0
2023-08-07 11:30:00,75.82,75.97,75.67,75.94,18949.0,75.82,75.97,75.67,75.94,18949.0
2023-08-07 12:00:00,75.95,76.06,75.67,75.69,21126.0,75.95,76.06,75.67,75.69,21126.0
2023-08-07 12:30:00,75.75,76.01,75.68,76.0,17422.0,75.75,76.01,75.68,76.0,17422.0
2023-08-07 13:00:00,76.02,76.44,75.76,76.02,94045.0,76.02,76.44,75.76,76.02,94045.0
2023-08-07 13:30:00,76.02,76.05,75.84,75.89,36491.0,76.02,76.05,75.84,75.89,36491.0
2023-08-07 14:00:00,75.89,76.02,75.76,75.88,48968.0,75.89,76.02,75.76,75.88,48968.0
2023-08-07 14:30:00,75.89,76.04,75.63,75.9,38663.0,75.89,76.04,75.63,75.9,38663.0
2023-08-07 15:00:00,75.92,75.92,75.12,75.18,34552.0,75.92,75.92,75.12,75.18,34552.0
2023-08-07 15:30:00,75.18,75.97,75.12,75.9,160466.0,75.18,75.97,75.12,75.9,160466.0
2023-08-08 09:30:00,75.68,76.92,75.45,76.59,73612.0,75.68,76.92,75.45,76.59,73612.0
2023-08-08 10:00:00,76.59,76.67,75.91,76.0,27469.0,76.59,76.67,75.91,76.0,27469.0
2023-08-08 10:30:00,75.98,76.33,75.66,75.98,68307.0,75.98,76.33,75.66,75.98,68307.0
2023-08-08 11:00:00,75.94,76.21,75.61,75.95,179542.0,75.94,76.21,75.61,75.95,179542.0
2023-08-08 11:30:00,75.94,76.07,75.66,75.67,41523.0,75.94,76.07,75.66,75.67,41523.0
2023-08-08 12:00:00,75.64,75.72,75.41,75.52,20436.0,75.64,75.72,75.41,75.52,20436.0
2023-08-08 12:30:00,75.49,75.72,75.41,75.59,27100.0,75.49,75.72,75.41,75.59,27100.0
2023-08-08 13:00:00,75.58,75.73,75.51,75.68,14219.0,75.58,75.73,75.51,75.68,14219.0
2023-08-08 13:30:00,75.7,75.99,75.67,75.95,18448.0,75.7,75.99,75.67,75.95,18448.0
2023-08-08 14:00:00,75.98,76.05,75.88,75.9,23249.0,75.98,76.05,75.88,75.9,23249.0
2023-08-08 14:30:00,75.91,76.01,75.88,75.96,22682.0,75.91,76.01,75.88,75.96,22682.0
2023-08-08 15:00:00,75.91,76.2,75.88,76.13,54178.0,75.91,76.2,75.88,76.13,54178.0
2023-08-08 15:30:00,76.2,76.28,75.92,75.93,173994.0,76.2,76.28,75.92,75.93,173994.0
2023-08-09 09:30:00,75.8,76.24,75.61,76.02,324495.0,75.8,76.24,75.61,76.02,324495.0
2023-08-09 10:00:00,76.02,76.49,76.02,76.36,17070.0,76.02,76.49,76.02,76.36,17070.0
2023-08-09 10:30:00,76.39,76.59,76.14,76.56,20928.0,76.39,76.59,76.14,76.56,20928.0
2023-08-09 11:00:00,76.51,76.54,76.29,76.36,18728.0,76.51,76.54,76.29,76.36,18728.0
2023-08-09 11:30:00,76.36,76.53,76.09,76.11,16571.0,76.36,76.53,76.09,76.11,16571.0
2023-08-09 12:00:00,76.14,76.61,76.02,76.61,29054.0,76.14,76.61,76.02,76.61,29054.0
2023-08-09 12:30:00,76.59,76.78,76.47,76.58,10403.0,76.59,76.78,76.47,76.58,10403.0
2023-08-09 13:00:00,76.56,76.72,76.51,76.54,10422.0,76.56,76.72,76.51,76.54,10422.0
2023-08-09 13:30:00,76.59,76.77,76.59,76.73,8157.0,76.59,76.77,76.59,76.73,8157.0
2023-08-09 14:00:00,76.72,77.08,76.69,77.04,67733.0,76.72,77.08,76.69,77.04,67733.0
2023-08-09 14:30:00,77.05,77.47,77.03,77.42,43289.0,77.05,77.47,77.03,77.42,43289.0
2023-08-09 15:00:00,77.43,77.8,77.27,77.68,62613.0,77.43,77.8,77.27,77.68,62613.0
2023-08-09 15:30:00,77.65,77.91,77.22,77.42,225209.0,77.65,77.91,77.22,77.42,225209.0
2023-08-10 09:30:00,77.49,77.83,76.87,76.88,33113.0,77.49,77.83,76.87,76.88,33113.0
2023-08-10 10:00:00,76.94,77.74,76.94,77.67,63262.0,76.94,77.74,76.94,77.67,63262.0
2023-08-10 10:30:00,77.67,77.83,77.16,77.45,55647.0,77.67,77.83,77.16,77.45,55647.0
2023-08-10 11:00:00,77.46,77.46,77.08,77.43,182720.0,77.46,77.46,77.08,77.43,182720.0
2023-08-10 11:30:00,77.45,77.6,77.12,77.42,75157.0,77.45,77.6,77.12,77.42,75157.0
2023-08-10 12:00:00,77.44,77.61,77.26,77.27,14416.0,77.44,77.61,77.26,77.27,14416.0
2023-08-10 12:30:00,77.27,77.36,77.01,77.02,12140.0,77.27,77.36,77.01,77.02,12140.0
2023-08-10 13:00:00,77.12,77.19,77.02,77.03,15029.0,77.12,77.19,77.02,77.03,15029.0
2023-08-10 13:30:00,77.01,77.21,76.88,76.97,16564.0,77.01,77.21,76.88,76.97,16564.0
2023-08-10 14:00:00,76.92,77.22,76.85,76.93,30381.0,76.92,77.22,76.85,76.93,30381.0
2023-08-10 14:30:00,76.96,77.03,76.88,76.94,19384.0,76.96,77.03,76.88,76.94,19384.0
2023-08-10 15:00:00,76.94,76.94,76.6,76.63,22917.0,76.94,76.94,76.6,76.63,22917.0
2023-08-10 15:30:00,76.65,76.65,76.33,76.5,121090.0,76.65,76.65,76.33,76.5,121090.0
2023-08-11 09:30:00,76.21,76.53,75.98,76.31,23947.0,76.21,76.53,75.98,76.31,23947.0
2023-08-11 10:00:00,76.38,77.04,76.38,76.94,10971.0,76.38,77.04,76.38,76.94,10971.0
2023-08-11 10:30:00,76.96,76.96,76.56,76.56,9771.0,76.96,76.96,76.56,76.56,9771.0
2023-08-11 11:00:00,76.57,76.65,76.36,76.52,13103.0,76.57,76.65,76.36,76.52,13103.0
2023-08-11 11:30:00,76.52,77.04,76.48,77.03,14822.0,76.52,77.04,76.48,77.03,14822.0
2023-08-11 12:00:00,77.04,77.13,76.93,76.95,24591.0,77.04,77.13,76.93,76.95,24591.0
2023-08-11 12:30:00,76.93,76.98,76.72,76.75,10613.0,76.93,76.98,76.72,76.75,10613.0
2023-08-11 13:00:00,76.75,76.81,76.7,76.76,14811.0,76.75,76.81,76.7,76.76,14811.0
2023-08-11 13:30:00,76.72,76.74,76.33,76.45,18865.0,76.72,76.74,76.33,76.45,18865.0
2023-08-11 14:00:00,76.47,76.6,76.41,76.5,13088.0,76.47,76.6,76.41,76.5,13088.0
2023-08-11 14:30:00,76.53,76.6,76.47,76.53,10235.0,76.53,76.6,76.47,76.53,10235.0
2023-08-11 15:00:00,76.52,76.65,76.41,76.64,19325.0,76.52,76.65,76.41,76.64,19325.0
2023-08-11 15:30:00,76.63,76.78,76.44,76.67,75131.0,76.63,76.78,76.44,76.67,75131.0
2023-08-14 09:30:00,76.46,76.94,76.31,76.65,15170.0,76.46,76.94,76.31,76.65,15170.0
2023-08-14 10:00:00,76.66,76.83,76.59,76.69,15583.0,76.66,76.83,76.59,76.69,15583.0
2023-08-14 10:30:00,76.69,76.94,76.64,76.92,11358.0,76.69,76.94,76.64,76.92,11358.0
2023-08-14 11:00:00,76.91,77.0,76.83,76.97,10337.0,76.91,77.0,76.83,76.97,10337.0
2023-08-14 11:30:00,77.01,77.02,76.89,76.97,8467.0,77.01,77.02,76.89,76.97,8467.0
2023-08-14 12:00:00,76.96,76.98,76.78,76.88,18385.0,76.96,76.98,76.78,76.88,18385.0
2023-08-14 12:30:00,76.88,77.09,76.8,77.05,7602.0,76.88,77.09,76.8,77.05,7602.0
2023-08-14 13:00:00,77.07,77.12,77.03,77.12,5307.0,77.07,77.12,77.03,77.12,5307.0
2023-08-14 13:30:00,77.15,77.17,76.97,77.09,9471.0,77.15,77.17,76.97,77.09,9471.0
2023-08-14 14:00:00,77.07,77.2,77.02,77.1,11516.0,77.07,77.2,77.02,77.1,11516.0
2023-08-14 14:30:00,77.1,77.26,77.07,77.22,12358.0,77.1,77.26,77.07,77.22,12358.0
2023-08-14 15:00:00,77.22,77.23,77.09,77.2,13756.0,77.22,77.23,77.09,77.2,13756.0
2023-08-14 15:30:00,77.19,77.24,77.03,77.1,51688.0,77.19,77.24,77.03,77.1,51688.0
2023-08-15 09:30:00,76.74,77.01,76.36,76.51,27484.0,76.74,77.01,76.36,76.51,27484.0
2023-08-15 10:00:00,76.48,76.52,75.99,76.27,44917.0,76.48,76.52,75.99,76.27,44917.0
2023-08-15 10:30:00,76.28,76.46,76.16,76.28,27351.0,76.28,76.46,76.16,76.28,27351.0
2023-08-15 11:00:00,76.31,76.45,76.26,76.44,7696.0,76.31,76.45,76.26,76.44,7696.0
2023-08-15 11:30:00,76.41,76.5,76.32,76.42,14242.0,76.41,76.5,76.32,76.42,14242.0
2023-08-15 12:00:00,76.42,76.44,76.04,76.08,13578.0,76.42,76.44,76.04,76.08,13578.0
2023-08-15 12:30:00,76.07,76.07,75.82,75.96,13011.0,76.07,76.07,75.82,75.96,13011.0
2023-08-15 13:00:00,75.96,75.98,75.8,75.83,7841.0,75.96,75.98,75.8,75.83,7841.0
2023-08-15 13:30:00,75.83,75.88,75.69,75.83,12247.0,75.83,75.88,75.69,75.83,12247.0
2023-08-15 14:00:00,75.84,75.86,75.62,75.73,18355.0,75.84,75.86,75.62,75.73,18355.0
2023-08-15 14:30:00,75.75,75.94,75.74,75.86,38792.0,75.75,75.94,75.74,75.86,38792.0
2023-08-15 15:00:00,75.88,75.91,75.71,75.74,32981.0,75.88,75.91,75.71,75.74,32981.0
2023-08-15 15:30:00,75.73,75.92,75.6,75.85,125171.0,75.73,75.92,75.6,75.85,125171.0
2023-08-16 09:30:00,75.66,76.38,75.66,76.01,14765.0,75.66,76.38,75.66,76.01,14765.0
2023-08-16 10:00:00,76.03,76.06,75.69,75.83,10715.0,76.03,76.06,75.69,75.83,10715.0
2023-08-16 10:30:00,75.83,76.0,75.73,76.0,8276.0,75.83,76.0,75.73,76.0,8276.0
2023-08-16 11:00:00,75.99,76.33,75.93,76.2,11718.0,75.99,76.33,75.93,76.2,11718.0
2023-08-16 11:30:00,76.23,76.26,76.06,76.06,14018.0,76.23,76.26,76.06,76.06,14018.0
2023-08-16 12:00:00,76.07,76.1,75.84,75.84,10675.0,76.07,76.1,75.84,75.84,10675.0
2023-08-16 12:30:00,75.84,75.91,75.73,75.8,6418.0,75.84,75.91,75.73,75.8,6418.0
2023-08-16 13:00:00,75.79,75.97,75.76,75.92,12814.0,75.79,75.97,75.76,75.92,12814.0
2023-08-16 13:30:00,75.92,76.02,75.8,75.99,4868.0,75.92,76.02,75.8,75.99,4868.0
2023-08-16 14:00:00,75.97,76.12,75.92,76.09,10926.0,75.97,76.12,75.92,76.09,10926.0
2023-08-16 14:30:00,76.12,76.16,76.0,76.03,8632.0,76.12,76.16,76.0,76.03,8632.0
2023-08-16 15:00:00,76.02,76.08,75.85,76.03,29956.0,76.02,76.08,75.85,76.03,29956.0
2023-08-16 15:30:00,76.02,76.08,75.78,75.8,65310.0,76.02,76.08,75.78,75.8,65310.0
2023-08-17 09:30:00,75.57,76.51,75.57,76.48,33107.0,75.57,76.51,75.57,76.48,33107.0
2023-08-17 10:00:00,76.48,76.66,76.15,76.6,33302.0,76.48,76.66,76.15,76.6,33302.0
2023-08-17 10:30:00,76.64,76.77,76.41,76.59,31019.0,76.64,76.77,76.41,76.59,31019.0
2023-08-17 11:00:00,76.59,76.66,76.35,76.56,22715.0,76.59,76.66,76.35,76.56,22715.0
2023-08-17 11:30:00,76.55,76.64,76.37,76.42,20109.0,76.55,76.64,76.37,76.42,20109.0
2023-08-17 12:00:00,76.42,76.51,76.14,76.47,25097.0,76.42,76.51,76.14,76.47,25097.0
2023-08-17 12:30:00,76.45,76.5,76.39,76.46,14057.0,76.45,76.5,76.39,76.46,14057.0
2023-08-17 13:00:00,76.46,76.52,76.37,76.44,15584.0,76.46,76.52,76.37,76.44,15584.0
2023-08-17 13:30:00,76.42,76.49,76.35,76.4,20100.0,76.42,76.49,76.35,76.4,20100.0
2023-08-17 14:00:00,76.38,76.57,76.33,76.56,19334.0,76.38,76.57,76.33,76.56,19334.0
2023-08-17 14:30:00,76.55,76.59,76.31,76.39,21306.0,76.55,76.59,76.31,76.39,21306.0
2023-08-17 15:00:00,76.39,76.46,76.25,76.37,57552.0,76.39,76.46,76.25,76.37,57552.0
2023-08-17 15:30:00,76.37,76.71,76.32,76.46,132964.0,76.37,76.71,76.32,76.46,132964.0
2023-08-18 09:30:00,76.24,77.13,76.18,76.92,41157.0,76.24,77.13,76.18,76.92,41157.0
2023-08-18 10:00:00,76.91,77.29,76.74,76.82,27279.0,76.91,77.29,76.74,76.82,27279.0
2023-08-18 10:30:00,76.81,77.16,76.56,77.16,32542.0,76.81,77.16,76.56,77.16,32542.0
2023-08-18 11:00:00,77.16,77.26,77.0,77.25,19749.0,77.16,77.26,77.0,77.25,19749.0
2023-08-18 11:30:00,77.28,77.28,77.0,77.0,20730.0,77.28,77.28,77.0,77.0,20730.0
2023-08-18 12:00:00,77.02,77.05,76.87,77.05,21252.0,77.02,77.05,76.87,77.05,21252.0
2023-08-18 12:30:00,77.05,77.05,76.82,76.85,21311.0,77.05,77.05,76.82,76.85,21311.0
2023-08-18 13:00:00,76.84,77.03,76.79,77.02,19352.0,76.84,77.03,76.79,77.02,19352.0
2023-08-18 13:30:00,77.04,77.27,77.04,77.25,16028.0,77.04,77.27,77.04,77.25,16028.0
2023-08-18 14:00:00,77.26,77.26,76.97,77.06,45005.0,77.26,77.26,76.97,77.06,45005.0
2023-08-18 14:30:00,77.07,77.11,76.92,77.03,20887.0,77.07,77.11,76.92,77.03,20887.0
2023-08-18 15:00:00,77.01,77.02,76.28,76.41,74717.0,77.01,77.02,76.28,76.41,74717.0
2023-08-18 15:30:00,76.43,76.69,76.09,76.51,191550.0,76.43,76.69,76.09,76.51,191550.0
2023-08-21 09:30:00,76.53,76.8,76.2,76.78,24468.0,76.53,76.8,76.2,76.78,24468.0
2023-08-21 10:00:00,76.84,76.84,76.62,76.8,20945.0,76.84,76.84,76.62,76.8,20945.0
2023-08-21 10:30:00,76.8,76.9,76.6,76.9,15116.0,76.8,76.9,76.6,76.9,15116.0
2023-08-21 11:00:00,76.94,76.99,76.82,76.86,11720.0,76.94,76.99,76.82,76.86,11720.0
2023-08-21 11:30:00,76.78,76.91,76.73,76.78,7433.0,76.78,76.91,76.73,76.78,7433.0
2023-08-21 12:00:00,76.79,76.89,76.48,76.54,15648.0,76.79,76.89,76.48,76.54,15648.0
2023-08-21 12:30:00,76.54,76.58,76.3,76.36,11552.0,76.54,76.58,76.3,76.36,11552.0
2023-08-21 13:00:00,76.31,76.44,76.24,76.44,10904.0,76.31,76.44,76.24,76.44,10904.0
2023-08-21 13:30:00,76.45,76.69,76.44,76.65,9894.0,76.45,76.69,76.44,76.65,9894.0
2023-08-21 14:00:00,76.69,76.82,76.55,76.57,9151.0,76.69,76.82,76.55,76.57,9151.0
2023-08-21 14:30:00,76.56,76.64,76.5,76.63,9230.0,76.56,76.64,76.5,76.63,9230.0
2023-08-21 15:00:00,76.66,76.81,76.66,76.7,15288.0,76.66,76.81,76.66,76.7,15288.0
2023-08-21 15:30:00,76.71,76.82,76.42,76.43,69685.0,76.71,76.82,76.42,76.43,69685.0
2023-08-22 09:30:00,76.3,76.6,76.07,76.38,15684.0,76.3,76.6,76.07,76.38,15684.0
2023-08-22 10:00:00,76.35,76.69,76.24,76.59,12888.0,76.35,76.69,76.24,76.59,12888.0
2023-08-22 10:30:00,76.58,76.84,76.47,76.79,10665.0,76.58,76.84,76.47,76.79,10665.0
2023-08-22 11:00:00,76.81,77.22,76.74,77.19,21779.0,76.81,77.22,76.74,77.19,21779.0
2023-08-22 11:30:00,77.17,77.23,76.93,77.12,29233.0,77.17,77.23,76.93,77.12,29233.0
2023-08-22 12:00:00,77.07,77.14,76.63,76.77,31469.0,77.07,77.14,76.63,76.77,31469.0
2023-08-22 12:30:00,76.77,76.9,76.66,76.68,7145.0,76.77,76.9,76.66,76.68,7145.0
2023-08-22 13:00:00,76.66,76.69,76.52,76.61,13772.0,76.66,76.69,76.52,76.61,13772.0
2023-08-22 13:30:00,76.61,76.67,76.41,76.47,9043.0,76.61,76.67,76.41,76.47,9043.0
2023-08-22 14:00:00,76.44,76.51,76.31,76.36,9595.0,76.44,76.51,76.31,76.36,9595.0
2023-08-22 14:30:00,76.38,76.41,76.27,76.41,10001.0,76.38,76.41,76.27,76.41,10001.0
2023-08-22 15:00:00,76.43,76.65,76.41,76.58,14334.0,76.43,76.65,76.41,76.58,14334.0
2023-08-22 15:30:00,76.59,76.6,76.23,76.25,60552.0,76.59,76.6,76.23,76.25,60552.0
2023-08-23 09:30:00,76.44,76.92,76.21,76.43,30481.0,76.44,76.92,76.21,76.43,30481.0
2023-08-23 10:00:00,76.43,76.71,76.38,76.57,15910.0,76.43,76.71,76.38,76.57,15910.0
2023-08-23 10:30:00,76.63,76.75,76.45,76.75,14545.0,76.63,76.75,76.45,76.75,14545.0
2023-08-23 11:00:00,76.74,76.81,76.6,76.6,18057.0,76.74,76.81,76.6,76.6,18057.0
2023-08-23 11:30:00,76.58,76.68,76.49,76.61,11025.0,76.58,76.68,76.49,76.61,11025.0
2023-08-23 12:00:00,76.57,76.63,76.48,76.61,10845.0,76.57,76.63,76.48,76.61,10845.0
2023-08-23 12:30:00,76.59,76.65,76.54,76.54,8322.0,76.59,76.65,76.54,76.54,8322.0
2023-08-23 13:00:00,76.55,76.74,76.55,76.64,16552.0,76.55,76.74,76.55,76.64,16552.0
2023-08-23 13:30:00,76.63,76.68,76.5,76.5,21156.0,76.63,76.68,76.5,76.5,21156.0
2023-08-23 14:00:00,76.5,76.52,76.19,76.19,26157.0,76.5,76.52,76.19,76.19,26157.0
2023-08-23 14:30:00,76.15,76.24,76.02,76.24,29874.0,76.15,76.24,76.02,76.24,29874.0
2023-08-23 15:00:00,76.26,76.34,76.18,76.34,23977.0,76.26,76.34,76.18,76.34,23977.0
2023-08-23 15:30:00,76.35,76.39,76.19,76.28,80742.0,76.35,76.39,76.19,76.28,80742.0
2023-08-24 09:30:00,76.25,77.19,76.21,77.19,16606.0,76.25,77.19,76.21,77.19,16606.0
2023-08-24 10:00:00,77.13,77.27,77.07,77.23,16274.0,77.13,77.27,77.07,77.23,16274.0
2023-08-24 10:30:00,77.21,77.28,76.91,76.97,16170.0,77.21,77.28,76.91,76.97,16170.0
2023-08-24 11:00:00,76.94,76.96,76.77,76.88,11168.0,76.94,76.96,76.77,76.88,11168.0
2023-08-24 11:30:00,76.92,76.92,76.58,76.66,8740.0,76.92,76.92,76.58,76.66,8740.0
2023-08-24 12:00:00,76.65,76.7,76.49,76.61,10612.0,76.65,76.7,76.49,76.61,10612.0
2023-08-24 12:30:00,76.58,76.63,76.5,76.51,8052.0,76.58,76.63,76.5,76.51,8052.0
2023-08-24 13:00:00,76.54,76.56,76.46,76.51,7647.0,76.54,76.56,76.46,76.51,7647.0
2023-08-24 13:30:00,76.54,76.61,76.41,76.47,9071.0,76.54,76.61,76.41,76.47,9071.0
2023-08-24 14:00:00,76.51,76.53,76.37,76.39,9974.0,76.51,76.53,76.37,76.39,9974.0
2023-08-24 14:30:00,76.39,76.49,76.33,76.45,8591.0,76.39,76.49,76.33,76.45,8591.0
2023-08-24 15:00:00,76.45,76.57,76.38,76.57,12536.0,76.45,76.57,76.38,76.57,12536.0
2023-08-24 15:30:00,76.59,76.6,76.19,76.2,79408.0,76.59,76.6,76.19,76.2,79408.0
2023-08-25 09:30:00,76.34,77.09,76.28,76.61,12921.0,76.34,77.09,76.28,76.61,12921.0
2023-08-25 10:00:00,76.61,76.76,76.27,76.31,14187.0,76.61,76.76,76.27,76.31,14187.0
2023-08-25 10:30:00,76.25,76.54,76.21,76.52,17032.0,76.25,76.54,76.21,76.52,17032.0
2023-08-25 11:00:00,76.5,76.75,76.49,76.75,21082.0,76.5,76.75,76.49,76.75,21082.0
2023-08-25 11:30:00,76.79,76.92,76.75,76.8,15414.0,76.79,76.92,76.75,76.8,15414.0
2023-08-25 12:00:00,76.78,76.96,76.74,76.9,13606.0,76.78,76.96,76.74,76.9,13606.0
2023-08-25 12:30:00,76.88,77.12,76.88,77.12,13039.0,76.88,77.12,76.88,77.12,13039.0
2023-08-25 13:00:00,77.1,77.27,77.04,77.16,9414.0,77.1,77.27,77.04,77.16,9414.0
2023-08-25 13:30:00,77.11,77.17,76.91,77.17,11099.0,77.11,77.17,76.91,77.17,11099.0
2023-08-25 14:00:00,77.24,77.26,77.13,77.14,10781.0,77.24,77.26,77.13,77.14,10781.0
2023-08-25 14:30:00,77.16,77.31,77.14,77.27,16031.0,77.16,77.31,77.14,77.27,16031.0
2023-08-25 15:00:00,77.29,77.31,77.03,77.06,24732.0,77.29,77.31,77.03,77.06,24732.0
2023-08-25 15:30:00,77.08,77.1,76.76,76.86,84145.0,77.08,77.1,76.76,76.86,84145.0
2023-08-28 09:30:00,77.05,77.6,76.64,77.4,11352.0,77.05,77.6,76.64,77.4,11352.0
2023-08-28 10:00:00,77.43,77.47,77.24,77.25,9615.0,77.43,77.47,77.24,77.25,9615.0
2023-08-28 10:30:00,77.27,77.52,77.27,77.52,11827.0,77.27,77.52,77.27,77.52,11827.0
2023-08-28 11:00:00,77.47,77.52,77.3,77.52,8416.0,77.47,77.52,77.3,77.52,8416.0
2023-08-28 11:30:00,77.51,77.63,77.4,77.63,136419.0,77.51,77.63,77.4,77.63,136419.0
2023-08-28 12:00:00,77.64,77.72,77.6,77.68,7860.0,77.64,77.72,77.6,77.68,7860.0
2023-08-28 12:30:00,77.72,77.91,77.67,77.9,8835.0,77.72,77.91,77.67,77.9,8835.0
2023-08-28 13:00:00,77.9,77.97,77.8,77.86,9327.0,77.9,77.97,77.8,77.86,9327.0
2023-08-28 13:30:00,77.86,77.9,77.48,77.62,18700.0,77.86,77.9,77.48,77.62,18700.0
2023-08-28 14:00:00,77.65,77.71,77.44,77.59,14437.0,77.65,77.71,77.44,77.59,14437.0
2023-08-28 14:30:00,77.62,77.78,77.6,77.76,10638.0,77.62,77.78,77.6,77.76,10638.0
2023-08-28 15:00:00,77.75,77.92,77.73,77.92,19576.0,77.75,77.92,77.73,77.92,19576.0
2023-08-28 15:30:00,77.91,78.2,77.86,77.99,94555.0,77.91,78.2,77.86,77.99,94555.0
2023-08-29 09:30:00,78.0,78.0,77.72,77.91,12539.0,78.0,78.0,77.72,77.91,12539.0
2023-08-29 10:00:00,77.93,78.01,77.72,77.94,51558.0,77.93,78.01,77.72,77.94,51558.0
2023-08-29 10:30:00,77.92,78.27,77.82,77.88,29316.0,77.92,78.27,77.82,77.88,29316.0
2023-08-29 11:00:00,77.87,77.98,77.76,77.95,18074.0,77.87,77.98,77.76,77.95,18074.0
2023-08-29 11:30:00,77.99,78.23,77.84,77.84,15212.0,77.99,78.23,77.84,77.84,15212.0
2023-08-29 12:00:00,77.87,78.31,77.84,78.28,19164.0,77.87,78.31,77.84,78.28,19164.0
2023-08-29 12:30:00,78.31,78.31,78.01,78.11,21853.0,78.31,78.31,78.01,78.11,21853.0
2023-08-29 13:00:00,78.14,78.28,78.08,78.24,23041.0,78.14,78.28,78.08,78.24,23041.0
2023-08-29 13:30:00,78.28,78.3,78.12,78.15,12056.0,78.28,78.3,78.12,78.15,12056.0
2023-08-29 14:00:00,78.15,78.2,78.03,78.12,15314.0,78.15,78.2,78.03,78.12,15314.0
2023-08-29 14:30:00,78.16,78.37,78.16,78.33,10883.0,78.16,78.37,78.16,78.33,10883.0
2023-08-29 15:00:00,78.33,78.45,78.27,78.41,13622.0,78.33,78.45,78.27,78.41,13622.0
2023-08-29 15:30:00,78.41,78.43,78.21,78.33,85451.0,78.41,78.43,78.21,78.33,85451.0
2023-08-30 09:30:00,78.23,78.23,76.85,77.65,63073.0,78.23,78.23,76.85,77.65,63073.0
2023-08-30 10:00:00,77.65,77.94,77.4,77.4,33255.0,77.65,77.94,77.4,77.4,33255.0
2023-08-30 10:30:00,77.45,77.74,77.03,77.71,32933.0,77.45,77.74,77.03,77.71,32933.0
2023-08-30 11:00:00,77.77,77.96,77.69,77.94,13492.0,77.77,77.96,77.69,77.94,13492.0
2023-08-30 11:30:00,77.99,78.0,77.68,77.79,11150.0,77.99,78.0,77.68,77.79,11150.0
2023-08-30 12:00:00,77.75,77.75,77.46,77.53,12345.0,77.75,77.75,77.46,77.53,12345.0
2023-08-30 12:30:00,77.53,77.71,77.51,77.62,8135.0,77.53,77.71,77.51,77.62,8135.0
2023-08-30 13:00:00,77.63,77.63,77.29,77.31,15765.0,77.63,77.63,77.29,77.31,15765.0
2023-08-30 13:30:00,77.34,77.88,77.34,77.66,46828.0,77.34,77.88,77.34,77.66,46828.0
2023-08-30 14:00:00,77.58,77.62,77.44,77.6,13847.0,77.58,77.62,77.44,77.6,13847.0
2023-08-30 14:30:00,77.62,77.67,77.44,77.6,17143.0,77.62,77.67,77.44,77.6,17143.0
2023-08-30 15:00:00,77.6,77.66,77.48,77.54,24560.0,77.6,77.66,77.48,77.54,24560.0
2023-08-30 15:30:00,77.55,77.66,77.41,77.5,82485.0,77.55,77.66,77.41,77.5,82485.0
2023-08-31 09:30:00,77.53,77.71,77.08,77.31,13886.0,77.53,77.71,77.08,77.31,13886.0
2023-08-31 10:00:00,77.31,77.31,77.08,77.13,12904.0,77.31,77.31,77.08,77.13,12904.0
2023-08-31 10:30:00,77.06,77.12,76.7,76.74,28810.0,77.06,77.12,76.7,76.74,28810.0
2023-08-31 11:00:00,76.73,76.84,76.56,76.8,22065.0,76.73,76.84,76.56,76.8,22065.0
2023-08-31 11:30:00,76.78,76.78,76.52,76.56,8026.0,76.78,76.78,76.52,76.56,8026.0
2023-08-31 12:00:00,76.54,76.63,76.4,76.63,10169.0,76.54,76.63,76.4,76.63,10169.0
2023-08-31 12:30:00,76.64,76.64,76.43,76.51,10538.0,76.64,76.64,76.43,76.51,10538.0
2023-08-31 13:00:00,76.49,76.83,76.45,76.79,18481.0,76.49,76.83,76.45,76.79,18481.0
2023-08-31 13:30:00,76.81,76.83,76.73,76.79,22122.0,76.81,76.83,76.73,76.79,22122.0
2023-08-31 14:00:00,76.82,76.86,76.75,76.86,17502.0,76.82,76.86,76.75,76.86,17502.0
2023-08-31 14:30:00,76.87,76.95,76.63,76.7,37150.0,76.87,76.95,76.63,76.7,37150.0
2023-08-31 15:00:00,76.7,76.74,76.55,76.57,34146.0,76.7,76.74,76.55,76.57,34146.0
2023-08-31 15:30:00,76.57,76.79,76.4,76.54,160295.0,76.57,76.79,76.4,76.54,160295.0
2023-09-01 09:30:00,76.88,77.08,76.56,76.98,15793.0,76.88,77.08,76.56,76.98,15793.0
2023-09-01 10:00:00,76.87,76.99,76.58,76.72,15965.0,76.87,76.99,76.58,76.72,15965.0
2023-09-01 10:30:00,76.75,76.79,76.48,76.64,11584.0,76.75,76.79,76.48,76.64,11584.0
2023-09-01 11:00:00,76.64,76.69,76.47,76.48,11314.0,76.64,76.69,76.47,76.48,11314.0
2023-09-01 11:30:00,76.47,76.47,76.28,76.31,12983.0,76.47,76.47,76.28,76.31,12983.0
2023-09-01 12:00:00,76.41,76.53,76.41,76.45,3648.0,76.41,76.53,76.41,76.45,3648.0
2023-09-01 12:30:00,76.48,76.5,76.35,76.36,6663.0,76.48,76.5,76.35,76.36,6663.0
2023-09-01 13:00:00,76.3,76.31,76.07,76.14,9406.0,76.3,76.31,76.07,76.14,9406.0
2023-09-01 13:30:00,76.14,76.35,76.06,76.35,10265.0,76.14,76.35,76.06,76.35,10265.0
2023-09-01 14:00:00,76.33,76.34,76.08,76.16,22432.0,76.33,76.34,76.08,76.16,22432.0
2023-09-01 14:30:00,76.17,76.25,76.11,76.22,15497.0,76.17,76.25,76.11,76.22,15497.0
2023-09-01 15:00:00,76.22,76.39,76.1,76.38,16419.0,76.22,76.39,76.1,76.38,16419.0
2023-09-01 15:30:00,76.4,76.5,76.28,76.36,42694.0,76.4,76.5,76.28,76.36,42694.0
2023-09-05 09:30:00,76.22,76.65,75.23,75.42,28300.0,76.22,76.65,75.23,75.42,28300.0
2023-09-05 10:00:00,75.42,75.59,75.21,75.24,23271.0,75.42,75.59,75.21,75.24,23271.0
2023-09-05 10:30:00,75.23,75.64,75.13,75.43,24122.0,75.23,75.64,75.13,75.43,24122.0
2023-09-05 11:00:00,75.41,75.49,75.18,75.38,12263.0,75.41,75.49,75.18,75.38,12263.0
2023-09-05 11:30:00,75.46,75.48,75.27,75.43,7312.0,75.46,75.48,75.27,75.43,7312.0
2023-09-05 12:00:00,75.43,75.52,75.3,75.5,15081.0,75.43,75.52,75.3,75.5,15081.0
2023-09-05 12:30:00,75.52,75.52,75.21,75.23,9461.0,75.52,75.52,75.21,75.23,9461.0
2023-09-05 13:00:00,75.23,75.27,75.16,75.17,10076.0,75.23,75.27,75.16,75.17,10076.0
2023-09-05 13:30:00,75.14,75.28,75.13,75.28,14619.0,75.14,75.28,75.13,75.28,14619.0
2023-09-05 14:00:00,75.28,75.29,75.14,75.19,16277.0,75.28,75.29,75.14,75.19,16277.0
2023-09-05 14:30:00,75.17,75.26,75.14,75.14,13666.0,75.17,75.26,75.14,75.14,13666.0
2023-09-05 15:00:00,75.14,75.19,75.03,75.1,20177.0,75.14,75.19,75.03,75.1,20177.0
2023-09-05 15:30:00,75.08,75.08,74.73,74.79,105927.0,75.08,75.08,74.73,74.79,105927.0
2023-09-06 09:30:00,74.5,74.67,74.04,74.29,39548.0,74.5,74.67,74.04,74.29,39548.0
2023-09-06 10:00:00,74.24,74.52,74.07,74.26,45050.0,74.24,74.52,74.07,74.26,45050.0
2023-09-06 10:30:00,74.29,74.39,74.03,74.17,29561.0,74.29,74.39,74.03,74.17,29561.0
2023-09-06 11:00:00,74.15,74.2,74.04,74.12,22815.0,74.15,74.2,74.04,74.12,22815.0
2023-09-06 11:30:00,74.08,74.34,74.01,74.28,62544.0,74.08,74.34,74.01,74.28,62544.0
2023-09-06 12:00:00,74.29,74.38,74.09,74.1,15695.0,74.29,74.38,74.09,74.1,15695.0
2023-09-06 12:30:00,74.11,74.11,73.97,74.0,12083.0,74.11,74.11,73.97,74.0,12083.0
2023-09-06 13:00:00,74.0,74.23,73.9,74.19,20592.0,74.0,74.23,73.9,74.19,20592.0
2023-09-06 13:30:00,74.23,74.36,74.13,74.31,17408.0,74.23,74.36,74.13,74.31,17408.0
2023-09-06 14:00:00,74.31,74.33,74.15,74.19,17720.0,74.31,74.33,74.15,74.19,17720.0
2023-09-06 14:30:00,74.22,74.27,74.17,74.18,17915.0,74.22,74.27,74.17,74.18,17915.0
2023-09-06 15:00:00,74.2,74.31,74.1,74.3,23351.0,74.2,74.31,74.1,74.3,23351.0
2023-09-06 15:30:00,74.28,74.33,74.04,74.11,56132.0,74.28,74.33,74.04,74.11,56132.0
2023-09-07 09:30:00,74.29,74.66,73.69,73.71,29639.0,74.29,74.66,73.69,73.71,29639.0
2023-09-07 10:00:00,73.65,73.95,73.59,73.73,23811.0,73.65,73.95,73.59,73.73,23811.0
2023-09-07 10:30:00,73.68,73.75,73.51,73.63,25447.0,73.68,73.75,73.51,73.63,25447.0
2023-09-07 11:00:00,73.63,74.21,73.6,74.16,28374.0,73.63,74.21,73.6,74.16,28374.0
2023-09-07 11:30:00,74.16,74.33,74.04,74.13,15226.0,74.16,74.33,74.04,74.13,15226.0
2023-09-07 12:00:00,74.15,74.39,74.15,74.2,17742.0,74.15,74.39,74.15,74.2,17742.0
2023-09-07 12:30:00,74.22,74.32,74.17,74.3,20958.0,74.22,74.32,74.17,74.3,20958.0
2023-09-07 13:00:00,74.33,74.38,74.0,74.06,13672.0,74.33,74.38,74.0,74.06,13672.0
2023-09-07 13:30:00,74.04,74.06,73.88,73.94,18634.0,74.04,74.06,73.88,73.94,18634.0
2023-09-07 14:00:00,73.94,74.01,73.69,73.74,33922.0,73.94,74.01,73.69,73.74,33922.0
2023-09-07 14:30:00,73.75,73.89,73.61,73.78,28374.0,73.75,73.89,73.61,73.78,28374.0
2023-09-07 15:00:00,73.77,74.07,73.7,74.07,52114.0,73.77,74.07,73.7,74.07,52114.0
2023-09-07 15:30:00,74.08,74.35,74.03,74.2,196993.0,74.08,74.35,74.03,74.2,196993.0
2023-09-08 09:30:00,74.3,74.51,74.08,74.45,17946.0,74.3,74.51,74.08,74.45,17946.0
2023-09-08 10:00:00,74.44,74.59,74.27,74.39,15248.0,74.44,74.59,74.27,74.39,15248.0
2023-09-08 10:30:00,74.39,74.55,74.31,74.45,13180.0,74.39,74.55,74.31,74.45,13180.0
2023-09-08 11:00:00,74.46,74.53,74.31,74.35,18342.0,74.46,74.53,74.31,74.35,18342.0
2023-09-08 11:30:00,74.34,74.48,74.28,74.32,27414.0,74.34,74.48,74.28,74.32,27414.0
2023-09-08 12:00:00,74.34,74.37,74.21,74.25,11317.0,74.34,74.37,74.21,74.25,11317.0
2023-09-08 12:30:00,74.23,74.28,74.15,74.17,12329.0,74.23,74.28,74.15,74.17,12329.0
2023-09-08 13:00:00,74.16,74.16,73.92,73.96,10877.0,74.16,74.16,73.92,73.96,10877.0
2023-09-08 13:30:00,73.97,73.97,73.88,73.93,11810.0,73.97,73.97,73.88,73.93,11810.0
2023-09-08 14:00:00,73.93,74.06,73.84,74.04,11866.0,73.93,74.06,73.84,74.04,11866.0
2023-09-08 14:30:00,74.05,74.09,73.91,74.04,21152.0,74.05,74.09,73.91,74.04,21152.0
2023-09-08 15:00:00,74.05,74.05,73.89,73.89,14518.0,74.05,74.05,73.89,73.89,14518.0
2023-09-08 15:30:00,73.92,74.02,73.78,73.89,78565.0,73.92,74.02,73.78,73.89,78565.0
2023-09-11 09:30:00,74.0,74.13,73.94,74.01,8174.0,74.0,74.13,73.94,74.01,8174.0
2023-09-11 10:00:00,73.94,74.26,73.79,74.17,17736.0,73.94,74.26,73.79,74.17,17736.0
2023-09-11 10:30:00,74.18,74.29,74.02,74.2,13078.0,74.18,74.29,74.02,74.2,13078.0
2023-09-11 11:00:00,74.21,74.42,74.2,74.37,11083.0,74.21,74.42,74.2,74.37,11083.0
2023-09-11 11:30:00,74.35,74.55,74.34,74.55,10148.0,74.35,74.55,74.34,74.55,10148.0
2023-09-11 12:00:00,74.55,74.63,74.43,74.43,13466.0,74.55,74.63,74.43,74.43,13466.0
2023-09-11 12:30:00,74.45,74.54,74.36,74.5,12065.0,74.45,74.54,74.36,74.5,12065.0
2023-09-11 13:00:00,74.51,74.73,74.42,74.73,16192.0,74.51,74.73,74.42,74.73,16192.0
2023-09-11 13:30:00,74.75,74.79,74.58,74.62,11348.0,74.75,74.79,74.58,74.62,11348.0
2023-09-11 14:00:00,74.61,74.65,74.51,74.53,10329.0,74.61,74.65,74.51,74.53,10329.0
2023-09-11 14:30:00,74.54,74.76,74.54,74.68,19189.0,74.54,74.76,74.54,74.68,19189.0
2023-09-11 15:00:00,74.68,74.69,74.23,74.29,27145.0,74.68,74.69,74.23,74.29,27145.0
2023-09-11 15:30:00,74.28,74.37,74.17,74.27,101513.0,74.28,74.37,74.17,74.27,101513.0
2023-09-12 09:30:00,74.12,74.91,73.97,74.05,19310.0,74.12,74.91,73.97,74.05,19310.0
2023-09-12 10:00:00,74.11,74.58,74.11,74.47,17713.0,74.11,74.58,74.11,74.47,17713.0
2023-09-12 10:30:00,74.47,74.62,74.46,74.52,7936.0,74.47,74.62,74.46,74.52,7936.0
2023-09-12 11:00:00,74.55,74.74,74.54,74.67,9268.0,74.55,74.74,74.54,74.67,9268.0
2023-09-12 11:30:00,74.66,74.72,74.58,74.71,9287.0,74.66,74.72,74.58,74.71,9287.0
2023-09-12 12:00:00,74.72,74.76,74.65,74.71,12040.0,74.72,74.76,74.65,74.71,12040.0
2023-09-12 12:30:00,74.7,74.9,74.69,74.88,12047.0,74.7,74.9,74.69,74.88,12047.0
2023-09-12 13:00:00,74.89,75.07,74.83,75.07,10991.0,74.89,75.07,74.83,75.07,10991.0
2023-09-12 13:30:00,75.12,75.21,75.06,75.2,13988.0,75.12,75.21,75.06,75.2,13988.0
2023-09-12 14:00:00,75.2,75.21,75.05,75.09,21262.0,75.2,75.21,75.05,75.09,21262.0
2023-09-12 14:30:00,75.09,75.09,74.86,74.88,17246.0,75.09,75.09,74.86,74.88,17246.0
2023-09-12 15:00:00,74.88,74.9,74.71,74.75,16675.0,74.88,74.9,74.71,74.75,16675.0
2023-09-12 15:30:00,74.76,74.9,74.67,74.81,72578.0,74.76,74.9,74.67,74.81,72578.0
2023-09-13 09:30:00,74.76,74.88,74.53,74.53,8895.0,74.76,74.88,74.53,74.53,8895.0
2023-09-13 10:00:00,74.52,74.52,74.17,74.2,13227.0,74.52,74.52,74.17,74.2,13227.0
2023-09-13 10:30:00,74.17,74.26,73.73,73.92,38174.0,74.17,74.26,73.73,73.92,38174.0
2023-09-13 11:00:00,73.94,73.99,73.58,73.58,23101.0,73.94,73.99,73.58,73.58,23101.0
2023-09-13 11:30:00,73.54,73.54,73.21,73.48,29521.0,73.54,73.54,73.21,73.48,29521.0
2023-09-13 12:00:00,73.45,73.45,73.31,73.38,10696.0,73.45,73.45,73.31,73.38,10696.0
2023-09-13 12:30:00,73.39,73.45,73.23,73.26,11454.0,73.39,73.45,73.23,73.26,11454.0
2023-09-13 13:00:00,73.28,73.32,73.13,73.3,21476.0,73.28,73.32,73.13,73.3,21476.0
2023-09-13 13:30:00,73.4,73.47,73.17,73.46,23858.0,73.4,73.47,73.17,73.46,23858.0
2023-09-13 14:00:00,73.45,73.59,73.25,73.4,31208.0,73.45,73.59,73.25,73.4,31208.0
2023-09-13 14:30:00,73.4,73.56,73.33,73.4,15118.0,73.4,73.56,73.33,73.4,15118.0
2023-09-13 15:00:00,73.38,73.38,73.2,73.24,15326.0,73.38,73.38,73.2,73.24,15326.0
2023-09-13 15:30:00,73.24,73.34,73.11,73.22,67834.0,73.24,73.34,73.11,73.22,67834.0
2023-09-14 09:30:00,73.7,74.74,73.7,74.08,47869.0,73.7,74.74,73.7,74.08,47869.0
2023-09-14 10:00:00,74.1,74.15,73.87,73.98,9144.0,74.1,74.15,73.87,73.98,9144.0
2023-09-14 10:30:00,73.98,74.06,73.89,74.05,15027.0,73.98,74.06,73.89,74.05,15027.0
2023-09-14 11:00:00,74.05,74.08,73.96,74.02,18454.0,74.05,74.08,73.96,74.02,18454.0
2023-09-14 11:30:00,74.04,74.3,74.04,74.28,10915.0,74.04,74.3,74.04,74.28,10915.0
2023-09-14 12:00:00,74.26,74.52,74.24,74.47,12585.0,74.26,74.52,74.24,74.47,12585.0
2023-09-14 12:30:00,74.47,74.65,74.46,74.59,9496.0,74.47,74.65,74.46,74.59,9496.0
2023-09-14 13:00:00,74.62,74.65,74.48,74.54,5703.0,74.62,74.65,74.48,74.54,5703.0
2023-09-14 13:30:00,74.55,74.55,74.46,74.52,5679.0,74.55,74.55,74.46,74.52,5679.0
2023-09-14 14:00:00,74.53,74.56,74.38,74.44,7173.0,74.53,74.56,74.38,74.44,7173.0
2023-09-14 14:30:00,74.41,74.55,74.41,74.5,7586.0,74.41,74.55,74.41,74.5,7586.0
2023-09-14 15:00:00,74.48,74.54,74.41,74.49,18611.0,74.48,74.54,74.41,74.49,18611.0
2023-09-14 15:30:00,74.49,74.54,74.23,74.46,119807.0,74.49,74.54,74.23,74.46,119807.0
2023-09-15 09:30:00,74.31,75.31,74.19,75.12,141696.0,74.31,75.31,74.19,75.12,141696.0
2023-09-15 10:00:00,75.11,75.23,74.93,75.1,14199.0,75.11,75.23,74.93,75.1,14199.0
2023-09-15 10:30:00,75.09,75.1,74.7,74.76,20798.0,75.09,75.1,74.7,74.76,20798.0
2023-09-15 11:00:00,74.76,74.88,74.65,74.81,10165.0,74.76,74.88,74.65,74.81,10165.0
2023-09-15 11:30:00,74.9,75.19,74.9,75.16,13384.0,74.9,75.19,74.9,75.16,13384.0
2023-09-15 12:00:00,75.13,75.15,74.99,75.03,11214.0,75.13,75.15,74.99,75.03,11214.0
2023-09-15 12:30:00,75.03,75.07,74.84,74.84,10334.0,75.03,75.07,74.84,74.84,10334.0
2023-09-15 13:00:00,74.83,74.83,74.59,74.68,11542.0,74.83,74.83,74.59,74.68,11542.0
2023-09-15 13:30:00,74.67,74.76,74.46,74.56,42043.0,74.67,74.76,74.46,74.56,42043.0
2023-09-15 14:00:00,74.55,74.64,74.41,74.42,16186.0,74.55,74.64,74.41,74.42,16186.0
2023-09-15 14:30:00,74.42,74.45,74.22,74.27,29615.0,74.42,74.45,74.22,74.27,29615.0
2023-09-15 15:00:00,74.26,74.35,74.08,74.22,84776.0,74.26,74.35,74.08,74.22,84776.0
2023-09-15 15:30:00,74.26,74.55,74.26,74.42,91273.0,74.26,74.55,74.26,74.42,91273.0
2023-09-18 09:30:00,74.25,74.25,73.77,73.91,10067.0,74.25,74.25,73.77,73.91,10067.0
2023-09-18 10:00:00,73.93,74.1,73.93,74.1,8565.0,73.93,74.1,73.93,74.1,8565.0
2023-09-18 10:30:00,74.15,74.34,74.15,74.16,9755.0,74.15,74.34,74.15,74.16,9755.0
2023-09-18 11:00:00,74.14,74.25,74.08,74.22,7422.0,74.14,74.25,74.08,74.22,7422.0
2023-09-18 11:30:00,74.23,74.34,74.2,74.21,10032.0,74.23,74.34,74.2,74.21,10032.0
2023-09-18 12:00:00,74.25,74.25,74.17,74.2,10591.0,74.25,74.25,74.17,74.2,10591.0
2023-09-18 12:30:00,74.23,74.28,74.15,74.16,9764.0,74.23,74.28,74.15,74.16,9764.0
2023-09-18 13:00:00,74.16,74.4,74.16,74.37,5957.0,74.16,74.4,74.16,74.37,5957.0
2023-09-18 13:30:00,74.37,74.66,74.37,74.59,6298.0,74.37,74.66,74.37,74.59,6298.0
2023-09-18 14:00:00,74.61,74.63,74.42,74.45,11281.0,74.61,74.63,74.42,74.45,11281.0
2023-09-18 14:30:00,74.45,74.47,74.33,74.45,15859.0,74.45,74.47,74.33,74.45,15859.0
2023-09-18 15:00:00,74.43,74.45,74.33,74.36,8819.0,74.43,74.45,74.33,74.36,8819.0
2023-09-18 15:30:00,74.34,74.34,74.01,74.07,52796.0,74.34,74.34,74.01,74.07,52796.0
2023-09-19 09:30:00,74.0,74.45,73.63,74.16,12476.0,74.0,74.45,73.63,74.16,12476.0
2023-09-19 10:00:00,74.18,74.18,73.98,74.0,11722.0,74.18,74.18,73.98,74.0,11722.0
2023-09-19 10:30:00,74.0,74.0,73.67,73.67,12526.0,74.0,74.0,73.67,73.67,12526.0
2023-09-19 11:00:00,73.66,73.68,73.45,73.52,13509.0,73.66,73.68,73.45,73.52,13509.0
2023-09-19 11:30:00,73.52,73.78,73.44,73.7,23273.0,73.52,73.78,73.44,73.7,23273.0
2023-09-19 12:00:00,73.7,73.88,73.49,73.52,23821.0,73.7,73.88,73.49,73.52,23821.0
2023-09-19 12:30:00,73.46,73.63,73.45,73.62,6343.0,73.46,73.63,73.45,73.62,6343.0
2023-09-19 13:00:00,73.64,73.71,73.6,73.65,10037.0,73.64,73.71,73.6,73.65,10037.0
2023-09-19 13:30:00,73.65,73.79,73.57,73.62,18018.0,73.65,73.79,73.57,73.62,18018.0
2023-09-19 14:00:00,73.64,73.78,73.61,73.65,11521.0,73.64,73.78,73.61,73.65,11521.0
2023-09-19 14:30:00,73.65,73.89,73.65,73.86,11727.0,73.65,73.89,73.65,73.86,11727.0
2023-09-19 15:00:00,73.85,73.89,73.74,73.83,19790.0,73.85,73.89,73.74,73.83,19790.0
2023-09-19 15:30:00,73.82,73.93,73.7,73.85,63619.0,73.82,73.93,73.7,73.85,63619.0
2023-09-20 09:30:00,74.22,74.59,74.14,74.56,14791.0,74.22,74.59,74.14,74.56,14791.0
2023-09-20 10:00:00,74.56,74.84,74.56,74.84,9580.0,74.56,74.84,74.56,74.84,9580.0
2023-09-20 10:30:00,74.84,75.12,74.81,75.11,14430.0,74.84,75.12,74.81,75.11,14430.0
2023-09-20 11:00:00,75.15,75.21,75.02,75.03,12658.0,75.15,75.21,75.02,75.03,12658.0
2023-09-20 11:30:00,75.03,75.04,74.84,74.91,7312.0,75.03,75.04,74.84,74.91,7312.0
2023-09-20 12:00:00,74.92,75.07,74.78,75.01,16782.0,74.92,75.07,74.78,75.01,16782.0
2023-09-20 12:30:00,75.02,75.26,75.01,75.24,12664.0,75.02,75.26,75.01,75.24,12664.0
2023-09-20 13:00:00,75.24,75.5,75.24,75.47,57900.0,75.24,75.5,75.24,75.47,57900.0
2023-09-20 13:30:00,75.48,75.5,75.05,75.06,37188.0,75.48,75.5,75.05,75.06,37188.0
2023-09-20 14:00:00,75.05,75.14,74.89,74.98,20603.0,75.05,75.14,74.89,74.98,20603.0
2023-09-20 14:30:00,74.95,75.15,74.86,74.93,24683.0,74.95,75.15,74.86,74.93,24683.0
2023-09-20 15:00:00,74.94,75.0,74.78,74.85,20872.0,74.94,75.0,74.78,74.85,20872.0
2023-09-20 15:30:00,74.85,74.86,74.39,74.46,73383.0,74.85,74.86,74.39,74.46,73383.0
2023-09-21 09:30:00,74.29,74.38,73.87,74.04,19182.0,74.29,74.38,73.87,74.04,19182.0
2023-09-21 10:00:00,74.07,74.29,74.01,74.14,11479.0,74.07,74.29,74.01,74.14,11479.0
2023-09-21 10:30:00,74.11,74.18,73.99,73.99,10315.0,74.11,74.18,73.99,73.99,10315.0
2023-09-21 11:00:00,73.95,74.1,73.87,74.07,22593.0,73.95,74.1,73.87,74.07,22593.0
2023-09-21 11:30:00,74.08,74.28,74.02,74.26,9846.0,74.08,74.28,74.02,74.26,9846.0
2023-09-21 12:00:00,74.23,74.23,74.06,74.19,7295.0,74.23,74.23,74.06,74.19,7295.0
2023-09-21 12:30:00,74.17,74.19,74.06,74.06,6339.0,74.17,74.19,74.06,74.06,6339.0
2023-09-21 13:00:00,74.05,74.15,73.98,74.12,7595.0,74.05,74.15,73.98,74.12,7595.0
2023-09-21 13:30:00,74.07,74.09,73.99,74.01,9366.0,74.07,74.09,73.99,74.01,9366.0
2023-09-21 14:00:00,74.01,74.01,73.93,73.96,6473.0,74.01,74.01,73.93,73.96,6473.0
2023-09-21 14:30:00,73.97,74.0,73.9,73.99,9994.0,73.97,74.0,73.9,73.99,9994.0
2023-09-21 15:00:00,73.99,74.02,73.88,73.91,22867.0,73.99,74.02,73.88,73.91,22867.0
2023-09-21 15:30:00,73.9,73.91,73.68,73.69,66109.0,73.9,73.91,73.68,73.69,66109.0
2023-09-22 09:30:00,73.62,73.62,73.18,73.2,11344.0,73.62,73.62,73.18,73.2,11344.0
2023-09-22 10:00:00,73.26,73.79,73.22,73.62,11935.0,73.26,73.79,73.22,73.62,11935.0
2023-09-22 10:30:00,73.6,73.61,73.25,73.3,17383.0,73.6,73.61,73.25,73.3,17383.0
2023-09-22 11:00:00,73.31,73.39,73.01,73.38,23323.0,73.31,73.39,73.01,73.38,23323.0
2023-09-22 11:30:00,73.38,73.43,73.24,73.25,12245.0,73.38,73.43,73.24,73.25,12245.0
2023-09-22 12:00:00,73.27,73.29,73.18,73.23,10754.0,73.27,73.29,73.18,73.23,10754.0
2023-09-22 12:30:00,73.23,73.49,73.23,73.38,11525.0,73.23,73.49,73.23,73.38,11525.0
2023-09-22 13:00:00,73.45,73.71,73.44,73.64,7809.0,73.45,73.71,73.44,73.64,7809.0
2023-09-22 13:30:00,73.59,73.59,73.31,73.45,12210.0,73.59,73.59,73.31,73.45,12210.0
2023-09-22 14:00:00,73.45,73.51,73.39,73.41,6880.0,73.45,73.51,73.39,73.41,6880.0
2023-09-22 14:30:00,73.41,73.5,73.34,73.5,10699.0,73.41,73.5,73.34,73.5,10699.0
2023-09-22 15:00:00,73.48,73.72,73.48,73.64,18900.0,73.48,73.72,73.48,73.64,18900.0
2023-09-22 15:30:00,73.63,73.63,73.09,73.11,76197.0,73.63,73.63,73.09,73.11,76197.0
2023-09-25 09:30:00,72.92,73.39,72.67,73.39,9502.0,72.92,73.39,72.67,73.39,9502.0
2023-09-25 10:00:00,73.38,73.47,73.22,73.38,6875.0,73.38,73.47,73.22,73.38,6875.0
2023-09-25 10:30:00,73.42,73.5,73.34,73.39,7690.0,73.42,73.5,73.34,73.39,7690.0
2023-09-25 11:00:00,73.41,73.47,73.35,73.4,6907.0,73.41,73.47,73.35,73.4,6907.0
2023-09-25 11:30:00,73.39,73.46,73.28,73.45,4565.0,73.39,73.46,73.28,73.45,4565.0
2023-09-25 12:00:00,73.47,73.56,73.44,73.45,6579.0,73.47,73.56,73.44,73.45,6579.0
2023-09-25 12:30:00,73.44,73.48,73.41,73.47,5218.0,73.44,73.48,73.41,73.47,5218.0
2023-09-25 13:00:00,73.46,73.47,73.36,73.36,6789.0,73.46,73.47,73.36,73.36,6789.0
2023-09-25 13:30:00,73.4,73.42,73.3,73.37,10561.0,73.4,73.42,73.3,73.37,10561.0
2023-09-25 14:00:00,73.4,73.47,73.37,73.46,5729.0,73.4,73.47,73.37,73.46,5729.0
2023-09-25 14:30:00,73.46,73.5,73.42,73.44,8763.0,73.46,73.5,73.42,73.44,8763.0
2023-09-25 15:00:00,73.43,73.72,73.36,73.49,33345.0,73.43,73.72,73.36,73.49,33345.0
2023-09-25 15:30:00,73.49,73.8,73.41,73.76,85550.0,73.49,73.8,73.41,73.76,85550.0
2023-09-26 09:30:00,73.71,73.97,73.45,73.97,30683.0,73.71,73.97,73.45,73.97,30683.0
2023-09-26 10:00:00,73.99,74.09,73.8,74.03,14305.0,73.99,74.09,73.8,74.03,14305.0
2023-09-26 10:30:00,73.99,74.07,73.89,74.05,15396.0,73.99,74.07,73.89,74.05,15396.0
2023-09-26 11:00:00,74.09,74.4,74.09,74.33,18685.0,74.09,74.4,74.09,74.33,18685.0
2023-09-26 11:30:00,74.34,74.42,74.16,74.36,16443.0,74.34,74.42,74.16,74.36,16443.0
2023-09-26 12:00:00,74.38,74.59,74.38,74.59,10751.0,74.38,74.59,74.38,74.59,10751.0
2023-09-26 12:30:00,74.62,74.71,74.56,74.62,9607.0,74.62,74.71,74.56,74.62,9607.0
2023-09-26 13:00:00,74.63,74.76,74.55,74.7,16690.0,74.63,74.76,74.55,74.7,16690.0
2023-09-26 13:30:00,74.7,74.7,74.45,74.55,12654.0,74.7,74.7,74.45,74.55,12654.0
2023-09-26 14:00:00,74.56,74.57,74.45,74.5,14411.0,74.56,74.57,74.45,74.5,14411.0
2023-09-26 14:30:00,74.51,74.63,74.51,74.62,13143.0,74.51,74.63,74.51,74.62,13143.0
2023-09-26 15:00:00,74.63,74.72,74.43,74.5,17442.0,74.63,74.72,74.43,74.5,17442.0
2023-09-26 15:30:00,74.48,74.7,74.42,74.52,80760.0,74.48,74.7,74.42,74.52,80760.0
2023-09-27 09:30:00,74.54,74.75,73.67,73.67,25960.0,74.54,74.75,73.67,73.67,25960.0
2023-09-27 10:00:00,73.56,73.88,73.47,73.52,31684.0,73.56,73.88,73.47,73.52,31684.0
2023-09-27 10:30:00,73.45,73.45,73.0,73.27,16929.0,73.45,73.45,73.0,73.27,16929.0
2023-09-27 11:00:00,73.29,73.45,73.15,73.38,17841.0,73.29,73.45,73.15,73.38,17841.0
2023-09-27 11:30:00,73.37,73.56,73.37,73.5,34952.0,73.37,73.56,73.37,73.5,34952.0
2023-09-27 12:00:00,73.5,73.7,73.46,73.63,21343.0,73.5,73.7,73.46,73.63,21343.0
2023-09-27 12:30:00,73.63,73.67,73.53,73.53,20269.0,73.63,73.67,73.53,73.53,20269.0
2023-09-27 13:00:00,73.52,73.65,73.46,73.5,59056.0,73.52,73.65,73.46,73.5,59056.0
2023-09-27 13:30:00,73.5,73.57,73.32,73.51,32132.0,73.5,73.57,73.32,73.51,32132.0
2023-09-27 14:00:00,73.48,73.67,73.36,73.67,20173.0,73.48,73.67,73.36,73.67,20173.0
2023-09-27 14:30:00,73.7,74.09,73.68,73.81,45855.0,73.7,74.09,73.68,73.81,45855.0
2023-09-27 15:00:00,73.82,74.12,73.73,73.92,28256.0,73.82,74.12,73.73,73.92,28256.0
2023-09-27 15:30:00,73.92,73.92,73.03,73.27,105575.0,73.92,73.92,73.03,73.27,105575.0
2023-09-28 09:30:00,73.34,74.28,73.34,74.27,18092.0,73.34,74.28,73.34,74.27,18092.0
2023-09-28 10:00:00,74.33,74.36,73.98,73.99,14290.0,74.33,74.36,73.98,73.99,14290.0
2023-09-28 10:30:00,74.0,74.05,73.78,73.99,19665.0,74.0,74.05,73.78,73.99,19665.0
2023-09-28 11:00:00,73.99,73.99,73.74,73.84,13663.0,73.99,73.99,73.74,73.84,13663.0
2023-09-28 11:30:00,73.88,74.04,73.88,74.0,24705.0,73.88,74.04,73.88,74.0,24705.0
2023-09-28 12:00:00,74.02,74.05,73.8,74.02,21639.0,74.02,74.05,73.8,74.02,21639.0
2023-09-28 12:30:00,74.01,74.08,73.9,73.97,24626.0,74.01,74.08,73.9,73.97,24626.0
2023-09-28 13:00:00,73.97,74.05,73.86,74.0,16317.0,73.97,74.05,73.86,74.0,16317.0
2023-09-28 13:30:00,74.0,74.05,73.85,74.03,19826.0,74.0,74.05,73.85,74.03,19826.0
2023-09-28 14:00:00,74.02,74.05,73.92,74.02,10850.0,74.02,74.05,73.92,74.02,10850.0
2023-09-28 14:30:00,74.0,74.05,73.91,74.05,26594.0,74.0,74.05,73.91,74.05,26594.0
2023-09-28 15:00:00,74.05,74.31,74.02,74.27,25424.0,74.05,74.31,74.02,74.27,25424.0
2023-09-28 15:30:00,74.3,74.37,74.13,74.25,154659.0,74.3,74.37,74.13,74.25,154659.0
2023-09-29 09:30:00,74.36,74.52,73.91,74.04,21014.0,74.36,74.52,73.91,74.04,21014.0
2023-09-29 10:00:00,74.03,74.22,74.0,74.03,73522.0,74.03,74.22,74.0,74.03,73522.0
2023-09-29 10:30:00,74.07,74.43,74.04,74.17,18748.0,74.07,74.43,74.04,74.17,18748.0
2023-09-29 11:00:00,74.19,74.27,74.04,74.21,19803.0,74.19,74.27,74.04,74.21,19803.0
2023-09-29 11:30:00,74.19,74.23,74.0,74.07,29380.0,74.19,74.23,74.0,74.07,29380.0
2023-09-29 12:00:00,74.07,74.22,74.04,74.1,17719.0,74.07,74.22,74.04,74.1,17719.0
2023-09-29 12:30:00,74.1,74.17,74.07,74.12,18023.0,74.1,74.17,74.07,74.12,18023.0
2023-09-29 13:00:00,74.09,74.17,73.86,74.15,35272.0,74.09,74.17,73.86,74.15,35272.0
2023-09-29 13:30:00,74.14,74.27,74.08,74.21,10858.0,74.14,74.27,74.08,74.21,10858.0
2023-09-29 14:00:00,74.23,74.27,74.07,74.07,64990.0,74.23,74.27,74.07,74.07,64990.0
2023-09-29 14:30:00,74.09,74.23,73.97,74.21,17743.0,74.09,74.23,73.97,74.21,17743.0
2023-09-29 15:00:00,74.23,74.24,74.07,74.16,27444.0,74.23,74.24,74.07,74.16,27444.0
2023-09-29 15:30:00,74.14,74.34,73.99,74.26,217345.0,74.14,74.34,73.99,74.26,217345.0
2023-10-02 09:30:00,74.05,74.23,73.63,73.91,63039.0,74.05,74.23,73.63,73.91,63039.0
2023-10-02 10:00:00,73.87,74.0,73.54,73.56,18425.0,73.87,74.0,73.54,73.56,18425.0
2023-10-02 10:30:00,73.54,73.54,72.88,73.09,23871.0,73.54,73.54,72.88,73.09,23871.0
2023-10-02 11:00:00,73.09,73.34,72.94,73.3,33212.0,73.09,73.34,72.94,73.3,33212.0
2023-10-02 11:30:00,73.33,73.33,72.88,72.99,17791.0,73.33,73.33,72.88,72.99,17791.0
2023-10-02 12:00:00,72.97,73.02,72.79,72.84,24068.0,72.97,73.02,72.79,72.84,24068.0
2023-10-02 12:30:00,72.83,72.84,72.54,72.77,52723.0,72.83,72.84,72.54,72.77,52723.0
2023-10-02 13:00:00,72.73,72.9,72.71,72.83,12031.0,72.73,72.9,72.71,72.83,12031.0
2023-10-02 13:30:00,72.85,72.89,72.77,72.77,11547.0,72.85,72.89,72.77,72.77,11547.0
2023-10-02 14:00:00,72.78,73.1,72.73,72.77,21801.0,72.78,73.1,72.73,72.77,21801.0
2023-10-02 14:30:00,72.77,72.99,72.75,72.96,45359.0,72.77,72.99,72.75,72.96,45359.0
2023-10-02 15:00:00,72.96,73.24,72.96,73.16,30297.0,72.96,73.24,72.96,73.16,30297.0
2023-10-02 15:30:00,73.16,73.34,73.14,73.31,140880.0,73.16,73.34,73.14,73.31,140880.0
2023-10-03 09:30:00,73.03,73.72,73.03,73.64,19222.0,73.03,73.72,73.03,73.64,19222.0
2023-10-03 10:00:00,73.59,73.85,73.58,73.77,10232.0,73.59,73.85,73.58,73.77,10232.0
2023-10-03 10:30:00,73.76,74.01,73.69,73.97,12140.0,73.76,74.01,73.69,73.97,12140.0
2023-10-03 11:00:00,74.0,74.12,73.85,73.96,15564.0,74.0,74.12,73.85,73.96,15564.0
2023-10-03 11:30:00,73.97,74.06,73.72,73.78,95250.0,73.97,74.06,73.72,73.78,95250.0
2023-10-03 12:00:00,73.8,74.27,73.79,74.09,70872.0,73.8,74.27,73.79,74.09,70872.0
2023-10-03 12:30:00,74.09,74.09,73.72,73.74,36697.0,74.09,74.09,73.72,73.74,36697.0
2023-10-03 13:00:00,73.76,74.11,73.5,73.92,335526.0,73.76,74.11,73.5,73.92,335526.0
2023-10-03 13:30:00,73.99,74.07,73.62,73.67,8449.0,73.99,74.07,73.62,73.67,8449.0
2023-10-03 14:00:00,73.65,73.65,73.29,73.37,13213.0,73.65,73.65,73.29,73.37,13213.0
2023-10-03 14:30:00,73.4,73.5,73.39,73.44,9176.0,73.4,73.5,73.39,73.44,9176.0
2023-10-03 15:00:00,73.43,73.53,73.09,73.1,13201.0,73.43,73.53,73.09,73.1,13201.0
2023-10-03 15:30:00,73.11,73.34,72.96,73.04,104088.0,73.11,73.34,72.96,73.04,104088.0
2023-10-04 09:30:00,73.31,73.8,73.07,73.8,23235.0,73.31,73.8,73.07,73.8,23235.0
2023-10-04 10:00:00,73.66,73.66,72.81,73.16,18117.0,73.66,73.66,72.81,73.16,18117.0
2023-10-04 10:30:00,73.14,73.31,73.01,73.31,23921.0,73.14,73.31,73.01,73.31,23921.0
2023-10-04 11:00:00,73.36,73.57,73.31,73.57,15659.0,73.36,73.57,73.31,73.57,15659.0
2023-10-04 11:30:00,73.57,73.68,73.39,73.67,15613.0,73.57,73.68,73.39,73.67,15613.0
2023-10-04 12:00:00,73.67,74.11,73.67,74.11,14380.0,73.67,74.11,73.67,74.11,14380.0
2023-10-04 12:30:00,74.11,74.3,74.06,74.26,100844.0,74.11,74.3,74.06,74.26,100844.0
2023-10-04 13:00:00,74.25,74.32,73.81,73.91,118629.0,74.25,74.32,73.81,73.91,118629.0
2023-10-04 13:30:00,73.95,73.96,73.56,73.8,30320.0,73.95,73.96,73.56,73.8,30320.0
2023-10-04 14:00:00,73.79,73.79,73.57,73.65,9036.0,73.79,73.79,73.57,73.65,9036.0
2023-10-04 14:30:00,73.67,73.77,73.63,73.74,19556.0,73.67,73.77,73.63,73.74,19556.0
2023-10-04 15:00:00,73.75,73.92,73.68,73.89,31575.0,73.75,73.92,73.68,73.89,31575.0
2023-10-04 15:30:00,73.91,74.25,73.88,74.16,147388.0,73.91,74.25,73.88,74.16,147388.0
2023-10-05 09:30:00,74.06,74.36,73.82,73.93,18699.0,74.06,74.36,73.82,73.93,18699.0
2023-10-05 10:00:00,73.87,74.02,73.56,73.81,28185.0,73.87,74.02,73.56,73.81,28185.0
2023-10-05 10:30:00,73.78,73.88,73.31,73.44,58108.0,73.78,73.88,73.31,73.44,58108.0
2023-10-05 11:00:00,73.45,73.5,73.19,73.19,28481.0,73.45,73.5,73.19,73.19,28481.0
2023-10-05 11:30:00,73.19,73.3,73.11,73.26,24839.0,73.19,73.3,73.11,73.26,24839.0
2023-10-05 12:00:00,73.27,73.32,73.14,73.28,21304.0,73.27,73.32,73.14,73.28,21304.0
2023-10-05 12:30:00,73.29,73.32,73.1,73.14,50848.0,73.29,73.32,73.1,73.14,50848.0
2023-10-05 13:00:00,73.14,73.24,73.12,73.19,23321.0,73.14,73.24,73.12,73.19,23321.0
2023-10-05 13:30:00,73.19,73.56,73.17,73.38,19339.0,73.19,73.56,73.17,73.38,19339.0
2023-10-05 14:00:00,73.42,73.44,73.2,73.29,16865.0,73.42,73.44,73.2,73.29,16865.0
2023-10-05 14:30:00,73.31,73.65,73.3,73.58,22669.0,73.31,73.65,73.3,73.58,22669.0
2023-10-05 15:00:00,73.59,73.7,73.54,73.66,30945.0,73.59,73.7,73.54,73.66,30945.0
2023-10-05 15:30:00,73.66,73.75,73.51,73.66,137942.0,73.66,73.75,73.51,73.66,137942.0
2023-10-06 09:30:00,73.55,73.81,73.36,73.75,8085.0,73.55,73.81,73.36,73.75,8085.0
2023-10-06 10:00:00,73.78,73.86,73.47,73.81,9363.0,73.78,73.86,73.47,73.81,9363.0
2023-10-06 10:30:00,73.86,74.29,73.86,74.17,12188.0,73.86,74.29,73.86,74.17,12188.0
2023-10-06 11:00:00,74.12,74.21,73.99,74.17,7545.0,74.12,74.21,73.99,74.17,7545.0
2023-10-06 11:30:00,74.18,74.86,74.12,74.86,20131.0,74.18,74.86,74.12,74.86,20131.0
2023-10-06 12:00:00,74.86,74.9,74.49,74.49,15680.0,74.86,74.9,74.49,74.49,15680.0
2023-10-06 12:30:00,74.48,74.76,74.41,74.52,34108.0,74.48,74.76,74.41,74.52,34108.0
2023-10-06 13:00:00,74.48,74.73,74.48,74.54,33127.0,74.48,74.73,74.48,74.54,33127.0
2023-10-06 13:30:00,74.58,74.64,74.48,74.52,8763.0,74.58,74.64,74.48,74.52,8763.0
2023-10-06 14:00:00,74.52,74.55,74.41,74.53,5935.0,74.52,74.55,74.41,74.53,5935.0
2023-10-06 14:30:00,74.55,74.85,74.55,74.64,18147.0,74.55,74.85,74.55,74.64,18147.0
2023-10-06 15:00:00,74.64,74.74,74.54,74.63,28973.0,74.64,74.74,74.54,74.63,28973.0
2023-10-06 15:30:00,74.61,74.66,74.34,74.34,79878.0,74.61,74.66,74.34,74.34,79878.0
2023-10-09 09:30:00,74.1,74.27,73.76,73.91,9714.0,74.1,74.27,73.76,73.91,9714.0
2023-10-09 10:00:00,73.92,74.0,73.72,73.84,10233.0,73.92,74.0,73.72,73.84,10233.0
2023-10-09 10:30:00,73.88,73.96,73.76,73.9,23162.0,73.88,73.96,73.76,73.9,23162.0
2023-10-09 11:00:00,73.91,74.02,73.88,73.93,9548.0,73.91,74.02,73.88,73.93,9548.0
2023-10-09 11:30:00,73.93,73.97,73.9,73.93,14801.0,73.93,73.97,73.9,73.93,14801.0
2023-10-09 12:00:00,73.92,74.0,73.74,73.88,12914.0,73.92,74.0,73.74,73.88,12914.0
2023-10-09 12:30:00,73.9,73.91,73.77,73.8,9624.0,73.9,73.91,73.77,73.8,9624.0
2023-10-09 13:00:00,73.82,73.82,73.67,73.76,7298.0,73.82,73.82,73.67,73.76,7298.0
2023-10-09 13:30:00,73.77,74.07,73.77,74.07,11192.0,73.77,74.07,73.77,74.07,11192.0
2023-10-09 14:00:00,74.09,74.24,74.03,74.19,4320.0,74.09,74.24,74.03,74.19,4320.0
2023-10-09 14:30:00,74.18,74.27,74.12,74.24,5952.0,74.18,74.27,74.12,74.24,5952.0
2023-10-09 15:00:00,74.25,74.27,74.0,74.01,13001.0,74.25,74.27,74.0,74.01,13001.0
2023-10-09 15:30:00,74.0,74.07,73.84,74.0,82072.0,74.0,74.07,73.84,74.0,82072.0
2023-10-10 09:30:00,74.08,74.18,73.83,73.93,8024.0,74.08,74.18,73.83,73.93,8024.0
2023-10-10 10:00:00,73.87,74.27,73.87,74.24,16330.0,73.87,74.27,73.87,74.24,16330.0
2023-10-10 10:30:00,74.19,74.23,73.86,73.86,8520.0,74.19,74.23,73.86,73.86,8520.0
2023-10-10 11:00:00,73.81,74.06,73.81,73.89,6537.0,73.81,74.06,73.81,73.89,6537.0
2023-10-10 11:30:00,73.88,74.24,73.88,74.16,12381.0,73.88,74.24,73.88,74.16,12381.0
2023-10-10 12:00:00,74.19,74.66,74.19,74.64,21387.0,74.19,74.66,74.19,74.64,21387.0
2023-10-10 12:30:00,74.67,74.8,74.61,74.67,34540.0,74.67,74.8,74.61,74.67,34540.0
2023-10-10 13:00:00,74.63,74.72,74.38,74.51,13059.0,74.63,74.72,74.38,74.51,13059.0
2023-10-10 13:30:00,74.52,74.71,74.43,74.47,21730.0,74.52,74.71,74.43,74.47,21730.0
2023-10-10 14:00:00,74.42,74.44,74.1,74.16,12213.0,74.42,74.44,74.1,74.16,12213.0
2023-10-10 14:30:00,74.19,74.28,73.99,74.02,15012.0,74.19,74.28,73.99,74.02,15012.0
2023-10-10 15:00:00,74.02,74.16,74.01,74.06,14609.0,74.02,74.16,74.01,74.06,14609.0
2023-10-10 15:30:00,74.07,74.34,74.0,74.19,81168.0,74.07,74.34,74.0,74.19,81168.0
2023-10-11 09:30:00,74.12,74.35,73.74,73.88,19371.0,74.12,74.35,73.74,73.88,19371.0
2023-10-11 10:00:00,73.85,73.97,73.26,73.45,96033.0,73.85,73.97,73.26,73.45,96033.0
2023-10-11 10:30:00,73.56,73.58,72.78,72.8,27326.0,73.56,73.58,72.78,72.8,27326.0
2023-10-11 11:00:00,72.8,73.15,72.75,72.91,68212.0,72.8,73.15,72.75,72.91,68212.0
2023-10-11 11:30:00,72.94,73.27,72.93,73.16,9912.0,72.94,73.27,72.93,73.16,9912.0
2023-10-11 12:00:00,73.13,73.2,72.95,72.97,3757.0,73.13,73.2,72.95,72.97,3757.0
2023-10-11 12:30:00,72.96,73.18,72.96,73.16,13950.0,72.96,73.18,72.96,73.16,13950.0
2023-10-11 13:00:00,73.16,73.36,73.14,73.14,9914.0,73.16,73.36,73.14,73.14,9914.0
2023-10-11 13:30:00,73.11,73.31,73.0,73.14,32773.0,73.11,73.31,73.0,73.14,32773.0
2023-10-11 14:00:00,73.14,73.2,72.94,72.97,10554.0,73.14,73.2,72.94,72.97,10554.0
2023-10-11 14:30:00,72.96,73.02,72.92,73.02,9680.0,72.96,73.02,72.92,73.02,9680.0
2023-10-11 15:00:00,73.02,73.3,73.0,73.28,13425.0,73.02,73.3,73.0,73.28,13425.0
2023-10-11 15:30:00,73.27,73.51,73.24,73.42,79403.0,73.27,73.51,73.24,73.42,79403.0
2023-10-12 09:30:00,73.64,73.64,72.78,72.91,14297.0,73.64,73.64,72.78,72.91,14297.0
2023-10-12 10:00:00,72.84,73.12,72.67,73.0,17080.0,72.84,73.12,72.67,73.0,17080.0
2023-10-12 10:30:00,72.97,73.04,72.67,72.88,12889.0,72.97,73.04,72.67,72.88,12889.0
2023-10-12 11:00:00,72.87,72.99,72.77,72.98,11388.0,72.87,72.99,72.77,72.98,11388.0
2023-10-12 11:30:00,72.98,73.03,72.78,72.9,121868.0,72.98,73.03,72.78,72.9,121868.0
2023-10-12 12:00:00,72.92,73.0,72.75,72.97,7550.0,72.92,73.0,72.75,72.97,7550.0
2023-10-12 12:30:00,72.94,72.99,72.76,72.77,11050.0,72.94,72.99,72.76,72.77,11050.0
2023-10-12 13:00:00,72.75,72.78,72.28,72.28,13991.0,72.75,72.78,72.28,72.28,13991.0
2023-10-12 13:30:00,72.27,72.34,72.09,72.09,13076.0,72.27,72.34,72.09,72.09,13076.0
2023-10-12 14:00:00,72.1,72.18,72.05,72.17,20516.0,72.1,72.18,72.05,72.17,20516.0
2023-10-12 14:30:00,72.2,72.3,72.17,72.27,10608.0,72.2,72.3,72.17,72.27,10608.0
2023-10-12 15:00:00,72.3,72.56,72.23,72.54,35914.0,72.3,72.56,72.23,72.54,35914.0
2023-10-12 15:30:00,72.54,72.73,72.52,72.58,144870.0,72.54,72.73,72.52,72.58,144870.0
2023-10-13 09:30:00,72.71,73.08,72.49,72.9,16676.0,72.71,73.08,72.49,72.9,16676.0
2023-10-13 10:00:00,72.85,72.96,72.62,72.83,14095.0,72.85,72.96,72.62,72.83,14095.0
2023-10-13 10:30:00,72.84,72.97,72.61,72.63,13415.0,72.84,72.97,72.61,72.63,13415.0
2023-10-13 11:00:00,72.61,72.74,72.61,72.73,12167.0,72.61,72.74,72.61,72.73,12167.0
2023-10-13 11:30:00,72.81,73.03,72.76,73.03,18178.0,72.81,73.03,72.76,73.03,18178.0
2023-10-13 12:00:00,73.02,73.21,72.93,73.19,17757.0,73.02,73.21,72.93,73.19,17757.0
2023-10-13 12:30:00,73.19,73.23,72.92,72.98,16199.0,73.19,73.23,72.92,72.98,16199.0
2023-10-13 13:00:00,72.98,73.09,72.93,73.0,15449.0,72.98,73.09,72.93,73.0,15449.0
2023-10-13 13:30:00,73.01,73.42,72.98,73.38,18025.0,73.01,73.42,72.98,73.38,18025.0
2023-10-13 14:00:00,73.39,73.56,73.37,73.5,17465.0,73.39,73.56,73.37,73.5,17465.0
2023-10-13 14:30:00,73.51,73.61,73.34,73.41,19295.0,73.51,73.61,73.34,73.41,19295.0
2023-10-13 15:00:00,73.39,73.46,73.24,73.31,22072.0,73.39,73.46,73.24,73.31,22072.0
2023-10-13 15:30:00,73.32,73.46,73.18,73.35,70724.0,73.32,73.46,73.18,73.35,70724.0
2023-10-16 09:30:00,71.26,71.9,70.17,71.6,281191.0,71.26,71.9,70.17,71.6,281191.0
2023-10-16 10:00:00,71.7,71.86,71.0,71.1,128723.0,71.7,71.86,71.0,71.1,128723.0
2023-10-16 10:30:00,71.11,71.85,71.07,71.84,76061.0,71.11,71.85,71.07,71.84,76061.0
2023-10-16 11:00:00,71.85,72.43,71.85,72.25,67765.0,71.85,72.43,71.85,72.25,67765.0
2023-10-16 11:30:00,72.23,72.23,71.53,71.61,76766.0,72.23,72.23,71.53,71.61,76766.0
2023-10-16 12:00:00,71.69,71.99,71.62,71.93,32027.0,71.69,71.99,71.62,71.93,32027.0
2023-10-16 12:30:00,71.92,72.29,71.92,72.13,27556.0,71.92,72.29,71.92,72.13,27556.0
2023-10-16 13:00:00,72.22,72.56,72.11,72.4,29072.0,72.22,72.56,72.11,72.4,29072.0
2023-10-16 13:30:00,72.37,72.45,72.29,72.33,27155.0,72.37,72.45,72.29,72.33,27155.0
2023-10-16 14:00:00,72.33,72.46,72.31,72.35,32396.0,72.33,72.46,72.31,72.35,32396.0
2023-10-16 14:30:00,72.35,72.39,72.03,72.19,23193.0,72.35,72.39,72.03,72.19,23193.0
2023-10-16 15:00:00,72.2,72.39,72.11,72.28,79744.0,72.2,72.39,72.11,72.28,79744.0
2023-10-16 15:30:00,72.28,72.32,71.73,71.78,276953.0,72.28,72.32,71.73,71.78,276953.0
2023-10-17 09:30:00,71.9,72.23,71.56,71.72,23618.0,71.9,72.23,71.56,71.72,23618.0
2023-10-17 10:00:00,71.7,72.09,71.59,71.7,23483.0,71.7,72.09,71.59,71.7,23483.0
2023-10-17 10:30:00,71.7,71.82,71.58,71.63,46937.0,71.7,71.82,71.58,71.63,46937.0
2023-10-17 11:00:00,71.64,71.9,71.64,71.8,15303.0,71.64,71.9,71.64,71.8,15303.0
2023-10-17 11:30:00,71.78,72.23,71.78,72.12,21510.0,71.78,72.23,71.78,72.12,21510.0
2023-10-17 12:00:00,72.12,72.12,71.91,71.98,14200.0,72.12,72.12,71.91,71.98,14200.0
2023-10-17 12:30:00,71.99,71.99,71.57,71.67,19291.0,71.99,71.99,71.57,71.67,19291.0
2023-10-17 13:00:00,71.68,71.8,71.66,71.7,10389.0,71.68,71.8,71.66,71.7,10389.0
2023-10-17 13:30:00,71.72,71.75,71.44,71.44,16862.0,71.72,71.75,71.44,71.44,16862.0
2023-10-17 14:00:00,71.44,71.44,71.24,71.26,13546.0,71.44,71.44,71.24,71.26,13546.0
2023-10-17 14:30:00,71.27,71.39,71.06,71.16,27689.0,71.27,71.39,71.06,71.16,27689.0
2023-10-17 15:00:00,71.15,71.44,71.1,71.4,33510.0,71.15,71.44,71.1,71.4,33510.0
2023-10-17 15:30:00,71.39,71.46,71.23,71.38,83853.0,71.39,71.46,71.23,71.38,83853.0
2023-10-18 09:30:00,71.48,71.54,71.11,71.17,31860.0,71.48,71.54,71.11,71.17,31860.0
2023-10-18 10:00:00,71.16,71.39,70.92,71.2,85579.0,71.16,71.39,70.92,71.2,85579.0
2023-10-18 10:30:00,71.18,71.37,70.99,71.14,29147.0,71.18,71.37,70.99,71.14,29147.0
2023-10-18 11:00:00,71.15,71.37,71.13,71.3,37980.0,71.15,71.37,71.13,71.3,37980.0
2023-10-18 11:30:00,71.31,71.44,71.16,71.17,19120.0,71.31,71.44,71.16,71.17,19120.0
2023-10-18 12:00:00,71.12,71.27,71.0,71.08,12933.0,71.12,71.27,71.0,71.08,12933.0
2023-10-18 12:30:00,71.05,71.17,71.0,71.07,11217.0,71.05,71.17,71.0,71.07,11217.0
2023-10-18 13:00:00,71.06,71.28,70.98,71.15,18447.0,71.06,71.28,70.98,71.15,18447.0
2023-10-18 13:30:00,71.14,71.45,70.94,71.45,25711.0,71.14,71.45,70.94,71.45,25711.0
2023-10-18 14:00:00,71.43,71.5,71.36,71.38,19156.0,71.43,71.5,71.36,71.38,19156.0
2023-10-18 14:30:00,71.39,71.51,71.24,71.26,34663.0,71.39,71.51,71.24,71.26,34663.0
2023-10-18 15:00:00,71.22,71.22,71.0,71.01,51983.0,71.22,71.22,71.0,71.01,51983.0
2023-10-18 15:30:00,71.0,71.09,70.62,70.64,223948.0,71.0,71.09,70.62,70.64,223948.0
2023-10-19 09:30:00,70.49,70.57,68.0,68.79,120191.0,70.49,70.57,68.0,68.79,120191.0
2023-10-19 10:00:00,68.92,69.08,68.61,68.75,137288.0,68.92,69.08,68.61,68.75,137288.0
2023-10-19 10:30:00,68.77,69.66,68.75,69.59,74539.0,68.77,69.66,68.75,69.59,74539.0
2023-10-19 11:00:00,69.62,69.62,68.93,69.34,85599.0,69.62,69.62,68.93,69.34,85599.0
2023-10-19 11:30:00,69.38,69.65,69.37,69.6,23410.0,69.38,69.65,69.37,69.6,23410.0
2023-10-19 12:00:00,69.62,70.16,69.55,69.76,43469.0,69.62,70.16,69.55,69.76,43469.0
2023-10-19 12:30:00,69.76,70.25,69.54,70.14,127590.0,69.76,70.25,69.54,70.14,127590.0
2023-10-19 13:00:00,70.2,70.34,69.69,69.84,35486.0,70.2,70.34,69.69,69.84,35486.0
2023-10-19 13:30:00,69.82,69.87,69.33,69.34,21517.0,69.82,69.87,69.33,69.34,21517.0
2023-10-19 14:00:00,69.32,69.45,69.1,69.11,20451.0,69.32,69.45,69.1,69.11,20451.0
2023-10-19 14:30:00,69.08,69.19,68.9,68.95,48954.0,69.08,69.19,68.9,68.95,48954.0
2023-10-19 15:00:00,68.93,68.97,68.71,68.81,87377.0,68.93,68.97,68.71,68.81,87377.0
2023-10-19 15:30:00,68.81,68.87,68.67,68.7,230933.0,68.81,68.87,68.67,68.7,230933.0
2023-10-20 09:30:00,68.86,68.91,68.37,68.45,75659.0,68.86,68.91,68.37,68.45,75659.0
2023-10-20 10:00:00,68.45,68.49,68.15,68.15,79633.0,68.45,68.49,68.15,68.15,79633.0
2023-10-20 10:30:00,68.14,68.43,68.04,68.27,97022.0,68.14,68.43,68.04,68.27,97022.0
2023-10-20 11:00:00,68.28,68.54,68.28,68.49,61971.0,68.28,68.54,68.28,68.49,61971.0
2023-10-20 11:30:00,68.45,68.73,68.28,68.71,46362.0,68.45,68.73,68.28,68.71,46362.0
2023-10-20 12:00:00,68.7,68.9,68.6,68.86,24122.0,68.7,68.9,68.6,68.86,24122.0
2023-10-20 12:30:00,68.87,68.99,68.75,68.92,18045.0,68.87,68.99,68.75,68.92,18045.0
2023-10-20 13:00:00,68.91,68.92,68.7,68.73,17568.0,68.91,68.92,68.7,68.73,17568.0
2023-10-20 13:30:00,68.71,68.84,68.67,68.81,19293.0,68.71,68.84,68.67,68.81,19293.0
2023-10-20 14:00:00,68.8,68.84,68.65,68.65,18061.0,68.8,68.84,68.65,68.65,18061.0
2023-10-20 14:30:00,68.66,68.98,68.66,68.72,33148.0,68.66,68.98,68.66,68.72,33148.0
2023-10-20 15:00:00,68.74,68.78,68.41,68.55,38932.0,68.74,68.78,68.41,68.55,38932.0
2023-10-20 15:30:00,68.54,68.56,68.17,68.31,160791.0,68.54,68.56,68.17,68.31,160791.0
2023-10-23 09:30:00,68.18,68.58,67.9,68.55,22702.0,68.18,68.58,67.9,68.55,22702.0
2023-10-23 10:00:00,68.62,68.62,68.06,68.08,9579.0,68.62,68.62,68.06,68.08,9579.0
2023-10-23 10:30:00,68.04,68.09,67.85,67.86,15799.0,68.04,68.09,67.85,67.86,15799.0
2023-10-23 11:00:00,67.88,67.98,67.73,67.93,25522.0,67.88,67.98,67.73,67.93,25522.0
2023-10-23 11:30:00,67.94,68.1,67.88,68.09,23984.0,67.94,68.1,67.88,68.09,23984.0
2023-10-23 12:00:00,68.07,68.14,67.94,68.04,12179.0,68.07,68.14,67.94,68.04,12179.0
2023-10-23 12:30:00,68.05,68.28,68.01,68.28,14050.0,68.05,68.28,68.01,68.28,14050.0
2023-10-23 13:00:00,68.26,68.3,67.99,67.99,11171.0,68.26,68.3,67.99,67.99,11171.0
2023-10-23 13:30:00,68.03,68.18,67.95,67.96,15453.0,68.03,68.18,67.95,67.96,15453.0
2023-10-23 14:00:00,67.94,68.09,67.88,67.95,16259.0,67.94,68.09,67.88,67.95,16259.0
2023-10-23 14:30:00,67.98,68.09,67.77,67.79,31730.0,67.98,68.09,67.77,67.79,31730.0
2023-10-23 15:00:00,67.81,67.82,67.26,67.36,75735.0,67.81,67.82,67.26,67.36,75735.0
2023-10-23 15:30:00,67.34,67.42,67.14,67.39,177259.0,67.34,67.42,67.14,67.39,177259.0
2023-10-24 09:30:00,67.45,67.95,67.32,67.53,9949.0,67.45,67.95,67.32,67.53,9949.0
2023-10-24 10:00:00,67.5,67.52,67.2,67.33,13246.0,67.5,67.52,67.2,67.33,13246.0
2023-10-24 10:30:00,67.3,67.66,67.29,67.58,10785.0,67.3,67.66,67.29,67.58,10785.0
2023-10-24 11:00:00,67.57,67.58,67.3,67.34,11574.0,67.57,67.58,67.3,67.34,11574.0
2023-10-24 11:30:00,67.34,67.63,67.34,67.57,19449.0,67.34,67.63,67.34,67.57,19449.0
2023-10-24 12:00:00,67.58,67.61,67.22,67.35,33171.0,67.58,67.61,67.22,67.35,33171.0
2023-10-24 12:30:00,67.35,67.47,67.28,67.47,10184.0,67.35,67.47,67.28,67.47,10184.0
2023-10-24 13:00:00,67.42,67.54,67.3,67.49,15772.0,67.42,67.54,67.3,67.49,15772.0
2023-10-24 13:30:00,67.59,67.62,67.33,67.38,15653.0,67.59,67.62,67.33,67.38,15653.0
2023-10-24 14:00:00,67.41,67.43,67.2,67.3,33640.0,67.41,67.43,67.2,67.3,33640.0
2023-10-24 14:30:00,67.31,67.44,67.27,67.37,42799.0,67.31,67.44,67.27,67.37,42799.0
2023-10-24 15:00:00,67.37,67.54,67.32,67.53,35474.0,67.37,67.54,67.32,67.53,35474.0
2023-10-24 15:30:00,67.53,67.55,67.25,67.28,150103.0,67.53,67.55,67.25,67.28,150103.0
2023-10-25 09:30:00,67.05,67.49,66.53,66.63,90453.0,67.05,67.49,66.53,66.63,90453.0
2023-10-25 10:00:00,66.57,67.24,66.45,67.21,38732.0,66.57,67.24,66.45,67.21,38732.0
2023-10-25 10:30:00,67.23,67.71,67.23,67.64,47474.0,67.23,67.71,67.23,67.64,47474.0
2023-10-25 11:00:00,67.67,67.75,67.43,67.64,26911.0,67.67,67.75,67.43,67.64,26911.0
2023-10-25 11:30:00,67.64,67.77,67.5,67.56,18234.0,67.64,67.77,67.5,67.56,18234.0
2023-10-25 12:00:00,67.54,67.56,67.36,67.56,62747.0,67.54,67.56,67.36,67.56,62747.0
2023-10-25 12:30:00,67.56,67.7,67.41,67.66,25865.0,67.56,67.7,67.41,67.66,25865.0
2023-10-25 13:00:00,67.67,67.67,67.37,67.63,54204.0,67.67,67.67,67.37,67.63,54204.0
2023-10-25 13:30:00,67.6,67.67,67.52,67.61,14508.0,67.6,67.67,67.52,67.61,14508.0
2023-10-25 14:00:00,67.62,67.75,67.54,67.74,29008.0,67.62,67.75,67.54,67.74,29008.0
2023-10-25 14:30:00,67.72,67.72,67.54,67.59,30467.0,67.72,67.72,67.54,67.59,30467.0
2023-10-25 15:00:00,67.65,67.77,67.55,67.68,33587.0,67.65,67.77,67.55,67.68,33587.0
2023-10-25 15:30:00,67.69,67.85,67.64,67.79,139323.0,67.69,67.85,67.64,67.79,139323.0
2023-10-26 09:30:00,67.25,67.27,65.95,66.42,77331.0,67.25,67.27,65.95,66.42,77331.0
2023-10-26 10:00:00,66.41,66.72,66.01,66.03,63705.0,66.41,66.72,66.01,66.03,63705.0
2023-10-26 10:30:00,66.08,66.66,66.05,66.53,70969.0,66.08,66.66,66.05,66.53,70969.0
2023-10-26 11:00:00,66.54,66.7,66.39,66.6,28046.0,66.54,66.7,66.39,66.6,28046.0
2023-10-26 11:30:00,66.6,66.6,66.33,66.34,27085.0,66.6,66.6,66.33,66.34,27085.0
2023-10-26 12:00:00,66.32,66.32,66.09,66.16,18740.0,66.32,66.32,66.09,66.16,18740.0
2023-10-26 12:30:00,66.15,66.47,66.15,66.43,12377.0,66.15,66.47,66.15,66.43,12377.0
2023-10-26 13:00:00,66.39,66.68,66.37,66.58,18140.0,66.39,66.68,66.37,66.58,18140.0
2023-10-26 13:30:00,66.5,66.62,66.45,66.55,6890.0,66.5,66.62,66.45,66.55,6890.0
2023-10-26 14:00:00,66.54,66.54,66.36,66.48,29548.0,66.54,66.54,66.36,66.48,29548.0
2023-10-26 14:30:00,66.43,66.83,66.4,66.8,26959.0,66.43,66.83,66.4,66.8,26959.0
2023-10-26 15:00:00,66.84,66.93,66.61,66.67,25855.0,66.84,66.93,66.61,66.67,25855.0
2023-10-26 15:30:00,66.63,66.72,66.51,66.51,118191.0,66.63,66.72,66.51,66.51,118191.0
2023-10-27 09:30:00,66.62,66.76,65.56,65.9,29524.0,66.62,66.76,65.56,65.9,29524.0
2023-10-27 10:00:00,65.87,66.02,65.64,65.72,12223.0,65.87,66.02,65.64,65.72,12223.0
2023-10-27 10:30:00,65.75,66.43,65.7,66.35,31207.0,65.75,66.43,65.7,66.35,31207.0
2023-10-27 11:00:00,66.38,66.38,66.13,66.27,14476.0,66.38,66.38,66.13,66.27,14476.0
2023-10-27 11:30:00,66.26,66.31,66.16,66.25,22534.0,66.26,66.31,66.16,66.25,22534.0
2023-10-27 12:00:00,66.23,66.3,66.03,66.13,17942.0,66.23,66.3,66.03,66.13,17942.0
2023-10-27 12:30:00,66.1,66.2,66.06,66.16,8749.0,66.1,66.2,66.06,66.16,8749.0
2023-10-27 13:00:00,66.17,66.22,66.06,66.13,15413.0,66.17,66.22,66.06,66.13,15413.0
2023-10-27 13:30:00,66.13,66.32,66.13,66.27,20748.0,66.13,66.32,66.13,66.27,20748.0
2023-10-27 14:00:00,66.26,66.53,66.23,66.39,21194.0,66.26,66.53,66.23,66.39,21194.0
2023-10-27 14:30:00,66.39,66.49,66.25,66.25,26946.0,66.39,66.49,66.25,66.25,26946.0
2023-10-27 15:00:00,66.22,66.34,66.19,66.31,26784.0,66.22,66.34,66.19,66.31,26784.0
2023-10-27 15:30:00,66.33,66.42,66.14,66.41,123668.0,66.33,66.42,66.14,66.41,123668.0
2023-10-30 09:30:00,66.51,67.0,66.04,66.04,21293.0,66.51,67.0,66.04,66.04,21293.0
2023-10-30 10:00:00,65.98,66.01,65.37,65.42,36830.0,65.98,66.01,65.37,65.42,36830.0
2023-10-30 10:30:00,65.4,65.68,65.39,65.6,13483.0,65.4,65.68,65.39,65.6,13483.0
2023-10-30 11:00:00,65.59,65.61,65.35,65.47,11040.0,65.59,65.61,65.35,65.47,11040.0
2023-10-30 11:30:00,65.45,66.01,65.44,65.98,21785.0,65.45,66.01,65.44,65.98,21785.0
2023-10-30 12:00:00,65.94,65.94,65.58,65.63,20645.0,65.94,65.94,65.58,65.63,20645.0
2023-10-30 12:30:00,65.64,66.0,65.6,65.97,23637.0,65.64,66.0,65.6,65.97,23637.0
2023-10-30 13:00:00,65.99,66.14,65.91,66.08,23694.0,65.99,66.14,65.91,66.08,23694.0
2023-10-30 13:30:00,66.1,66.31,66.03,66.17,25948.0,66.1,66.31,66.03,66.17,25948.0
2023-10-30 14:00:00,66.16,66.43,66.11,66.28,41389.0,66.16,66.43,66.11,66.28,41389.0
2023-10-30 14:30:00,66.31,66.54,66.29,66.35,22719.0,66.31,66.54,66.29,66.35,22719.0
2023-10-30 15:00:00,66.34,66.38,66.2,66.22,23614.0,66.34,66.38,66.2,66.22,23614.0
2023-10-30 15:30:00,66.22,66.31,66.06,66.13,80443.0,66.22,66.31,66.06,66.13,80443.0
2023-10-31 09:30:00,66.53,67.01,65.75,65.75,135878.0,66.53,67.01,65.75,65.75,135878.0
2023-10-31 10:00:00,65.84,66.02,65.5,66.0,79489.0,65.84,66.02,65.5,66.0,79489.0
2023-10-31 10:30:00,65.96,66.15,65.91,66.12,23163.0,65.96,66.15,65.91,66.12,23163.0
2023-10-31 11:00:00,66.14,66.14,65.71,65.8,107124.0,66.14,66.14,65.71,65.8,107124.0
2023-10-31 11:30:00,65.79,65.89,65.55,65.88,17787.0,65.79,65.89,65.55,65.88,17787.0
2023-10-31 12:00:00,65.89,65.89,65.29,65.34,43259.0,65.89,65.89,65.29,65.34,43259.0
2023-10-31 12:30:00,65.38,65.56,65.28,65.3,128797.0,65.38,65.56,65.28,65.3,128797.0
2023-10-31 13:00:00,65.31,65.37,65.04,65.09,23830.0,65.31,65.37,65.04,65.09,23830.0
2023-10-31 13:30:00,65.09,65.12,64.91,64.96,56549.0,65.09,65.12,64.91,64.96,56549.0
2023-10-31 14:00:00,64.98,65.15,64.92,65.02,133360.0,64.98,65.15,64.92,65.02,133360.0
2023-10-31 14:30:00,65.02,65.11,64.88,65.06,61729.0,65.02,65.11,64.88,65.06,61729.0
2023-10-31 15:00:00,65.04,65.23,64.96,65.03,69932.0,65.04,65.23,64.96,65.03,69932.0
2023-10-31 15:30:00,65.03,65.11,64.77,64.98,283650.0,65.03,65.11,64.77,64.98,283650.0
2023-11-01 09:30:00,64.94,65.31,64.42,64.83,41019.0,64.94,65.31,64.42,64.83,41019.0
2023-11-01 10:00:00,64.8,64.8,63.83,63.92,94422.0,64.8,64.8,63.83,63.92,94422.0
2023-11-01 10:30:00,63.97,64.23,63.76,63.81,79326.0,63.97,64.23,63.76,63.81,79326.0
2023-11-01 11:00:00,63.86,64.23,63.72,63.77,22725.0,63.86,64.23,63.72,63.77,22725.0
2023-11-01 11:30:00,63.73,63.87,63.51,63.57,17702.0,63.73,63.87,63.51,63.57,17702.0
2023-11-01 12:00:00,63.56,63.75,63.48,63.6,18609.0,63.56,63.75,63.48,63.6,18609.0
2023-11-01 12:30:00,63.55,63.56,63.33,63.55,20759.0,63.55,63.56,63.33,63.55,20759.0
2023-11-01 13:00:00,63.54,63.59,63.29,63.4,22701.0,63.54,63.59,63.29,63.4,22701.0
2023-11-01 13:30:00,63.42,63.62,63.34,63.62,16451.0,63.42,63.62,63.34,63.62,16451.0
2023-11-01 14:00:00,63.63,63.82,63.51,63.82,60855.0,63.63,63.82,63.51,63.82,60855.0
2023-11-01 14:30:00,63.8,64.08,63.62,64.06,97448.0,63.8,64.08,63.62,64.06,97448.0
2023-11-01 15:00:00,64.08,64.41,64.05,64.38,116700.0,64.08,64.41,64.05,64.38,116700.0
2023-11-01 15:30:00,64.39,64.4,64.04,64.07,130654.0,64.39,64.4,64.04,64.07,130654.0
2023-11-02 09:30:00,62.5,62.54,61.0,61.23,163540.0,62.5,62.54,61.0,61.23,163540.0
2023-11-02 10:00:00,61.26,61.49,60.95,61.37,190323.0,61.26,61.49,60.95,61.37,190323.0
2023-11-02 10:30:00,61.39,61.45,60.56,60.75,84797.0,61.39,61.45,60.56,60.75,84797.0
2023-11-02 11:00:00,60.72,60.88,60.13,60.23,164259.0,60.72,60.88,60.13,60.23,164259.0
2023-11-02 11:30:00,60.22,60.62,60.17,60.4,77857.0,60.22,60.62,60.17,60.4,77857.0
2023-11-02 12:00:00,60.4,60.44,60.01,60.16,57158.0,60.4,60.44,60.01,60.16,57158.0
2023-11-02 12:30:00,60.13,60.48,60.01,60.23,83939.0,60.13,60.48,60.01,60.23,83939.0
2023-11-02 13:00:00,60.23,60.43,60.18,60.2,55660.0,60.23,60.43,60.18,60.2,55660.0
2023-11-02 13:30:00,60.2,60.48,60.17,60.48,85358.0,60.2,60.48,60.17,60.48,85358.0
2023-11-02 14:00:00,60.48,60.9,60.4,60.8,174027.0,60.48,60.9,60.4,60.8,174027.0
2023-11-02 14:30:00,60.81,61.5,60.81,61.5,196204.0,60.81,61.5,60.81,61.5,196204.0
2023-11-02 15:00:00,61.53,61.97,61.51,61.71,89770.0,61.53,61.97,61.51,61.71,89770.0
2023-11-02 15:30:00,61.72,62.02,61.63,61.89,275986.0,61.72,62.02,61.63,61.89,275986.0
2023-11-03 09:30:00,62.41,63.05,62.07,62.5,91342.0,62.41,63.05,62.07,62.5,91342.0
2023-11-03 10:00:00,62.52,62.63,62.16,62.52,47086.0,62.52,62.63,62.16,62.52,47086.0
2023-11-03 10:30:00,62.48,62.66,62.0,62.32,280346.0,62.48,62.66,62.0,62.32,280346.0
2023-11-03 11:00:00,62.34,62.58,62.16,62.35,94248.0,62.34,62.58,62.16,62.35,94248.0
2023-11-03 11:30:00,62.39,62.59,62.29,62.51,34954.0,62.39,62.59,62.29,62.51,34954.0
2023-11-03 12:00:00,62.54,62.72,62.35,62.48,90672.0,62.54,62.72,62.35,62.48,90672.0
2023-11-03 12:30:00,62.47,62.48,62.29,62.43,30701.0,62.47,62.48,62.29,62.43,30701.0
2023-11-03 13:00:00,62.39,62.41,62.12,62.28,49719.0,62.39,62.41,62.12,62.28,49719.0
2023-11-03 13:30:00,62.31,62.48,62.29,62.41,50314.0,62.31,62.48,62.29,62.41,50314.0
2023-11-03 14:00:00,62.43,62.55,62.34,62.39,69736.0,62.43,62.55,62.34,62.39,69736.0
2023-11-03 14:30:00,62.39,62.51,62.35,62.4,129643.0,62.39,62.51,62.35,62.4,129643.0
2023-11-03 15:00:00,62.4,62.42,62.19,62.19,62740.0,62.4,62.42,62.19,62.19,62740.0
2023-11-03 15:30:00,62.2,62.41,62.13,62.4,280660.0,62.2,62.41,62.13,62.4,280660.0
2023-11-06 09:30:00,62.77,63.47,62.57,62.82,154619.0,62.77,63.47,62.57,62.82,154619.0
2023-11-06 10:00:00,62.82,63.24,62.82,63.05,43649.0,62.82,63.24,62.82,63.05,43649.0
2023-11-06 10:30:00,63.0,63.14,62.94,63.06,40564.0,63.0,63.14,62.94,63.06,40564.0
2023-11-06 11:00:00,63.02,63.08,62.65,62.89,47678.0,63.02,63.08,62.65,62.89,47678.0
2023-11-06 11:30:00,62.88,62.88,62.6,62.61,24443.0,62.88,62.88,62.6,62.61,24443.0
2023-11-06 12:00:00,62.6,62.84,62.5,62.7,41437.0,62.6,62.84,62.5,62.7,41437.0
2023-11-06 12:30:00,62.7,62.77,62.62,62.77,23810.0,62.7,62.77,62.62,62.77,23810.0
2023-11-06 13:00:00,62.77,62.84,62.58,62.82,26436.0,62.77,62.84,62.58,62.82,26436.0
2023-11-06 13:30:00,62.82,62.82,62.58,62.64,15827.0,62.82,62.82,62.58,62.64,15827.0
2023-11-06 14:00:00,62.62,62.75,62.57,62.71,18559.0,62.62,62.75,62.57,62.71,18559.0
2023-11-06 14:30:00,62.72,62.79,62.64,62.66,42235.0,62.72,62.79,62.64,62.66,42235.0
2023-11-06 15:00:00,62.66,62.88,62.55,62.7,71879.0,62.66,62.88,62.55,62.7,71879.0
2023-11-06 15:30:00,62.7,62.88,62.52,62.62,236785.0,62.7,62.88,62.52,62.62,236785.0
2023-11-07 09:30:00,62.5,62.68,62.14,62.19,23000.0,62.5,62.68,62.14,62.19,23000.0
2023-11-07 10:00:00,62.13,62.32,62.05,62.28,45734.0,62.13,62.32,62.05,62.28,45734.0
2023-11-07 10:30:00,62.27,62.65,62.27,62.47,187491.0,62.27,62.65,62.27,62.47,187491.0
2023-11-07 11:00:00,62.46,62.87,62.46,62.82,78733.0,62.46,62.87,62.46,62.82,78733.0
2023-11-07 11:30:00,62.82,62.9,62.56,62.64,22261.0,62.82,62.9,62.56,62.64,22261.0
2023-11-07 12:00:00,62.61,62.66,62.42,62.53,22153.0,62.61,62.66,62.42,62.53,22153.0
2023-11-07 12:30:00,62.55,62.82,62.5,62.82,18348.0,62.55,62.82,62.5,62.82,18348.0
2023-11-07 13:00:00,62.84,62.85,62.7,62.78,17074.0,62.84,62.85,62.7,62.78,17074.0
2023-11-07 13:30:00,62.79,62.86,62.74,62.86,15814.0,62.79,62.86,62.74,62.86,15814.0
2023-11-07 14:00:00,62.84,63.0,62.79,62.84,34686.0,62.84,63.0,62.79,62.84,34686.0
2023-11-07 14:30:00,62.84,62.93,62.67,62.85,86513.0,62.84,62.93,62.67,62.85,86513.0
2023-11-07 15:00:00,62.86,62.94,62.68,62.94,65491.0,62.86,62.94,62.68,62.94,65491.0
2023-11-07 15:30:00,62.92,63.11,62.86,62.92,190515.0,62.92,63.11,62.86,62.92,190515.0
2023-11-08 09:30:00,63.32,64.15,63.09,64.15,56447.0,63.32,64.15,63.09,64.15,56447.0
2023-11-08 10:00:00,64.15,64.18,63.56,63.71,52427.0,64.15,64.18,63.56,63.71,52427.0
2023-11-08 10:30:00,63.71,63.71,63.29,63.58,42477.0,63.71,63.71,63.29,63.58,42477.0
2023-11-08 11:00:00,63.58,63.6,63.48,63.51,21818.0,63.58,63.6,63.48,63.51,21818.0
2023-11-08 11:30:00,63.52,63.52,63.13,63.27,56400.0,63.52,63.52,63.13,63.27,56400.0
2023-11-08 12:00:00,63.24,63.47,63.23,63.46,32145.0,63.24,63.47,63.23,63.46,32145.0
2023-11-08 12:30:00,63.46,63.55,63.38,63.52,26017.0,63.46,63.55,63.38,63.52,26017.0
2023-11-08 13:00:00,63.49,63.66,63.45,63.66,29259.0,63.49,63.66,63.45,63.66,29259.0
2023-11-08 13:30:00,63.66,63.68,63.54,63.59,51720.0,63.66,63.68,63.54,63.59,51720.0
2023-11-08 14:00:00,63.58,63.64,63.54,63.59,39587.0,63.58,63.64,63.54,63.59,39587.0
2023-11-08 14:30:00,63.58,63.66,63.5,63.57,43656.0,63.58,63.66,63.5,63.57,43656.0
2023-11-08 15:00:00,63.56,63.87,63.54,63.66,83458.0,63.56,63.87,63.54,63.66,83458.0
2023-11-08 15:30:00,63.66,63.72,63.43,63.43,131599.0,63.66,63.72,63.43,63.43,131599.0
2023-11-09 09:30:00,63.43,64.26,63.19,63.55,32743.0,63.43,64.26,63.19,63.55,32743.0
2023-11-09 10:00:00,63.57,63.69,63.4,63.47,36478.0,63.57,63.69,63.4,63.47,36478.0
2023-11-09 10:30:00,63.47,63.52,63.04,63.11,38078.0,63.47,63.52,63.04,63.11,38078.0
2023-11-09 11:00:00,63.1,63.36,62.91,62.97,23343.0,63.1,63.36,62.91,62.97,23343.0
2023-11-09 11:30:00,62.97,63.01,62.89,63.0,26645.0,62.97,63.01,62.89,63.0,26645.0
2023-11-09 12:00:00,62.98,63.06,62.73,62.79,14971.0,62.98,63.06,62.73,62.79,14971.0
2023-11-09 12:30:00,62.76,62.96,62.74,62.92,18241.0,62.76,62.96,62.74,62.92,18241.0
2023-11-09 13:00:00,62.9,62.98,62.71,62.88,21352.0,62.9,62.98,62.71,62.88,21352.0
2023-11-09 13:30:00,62.86,62.88,62.43,62.51,25562.0,62.86,62.88,62.43,62.51,25562.0
2023-11-09 14:00:00,62.5,62.66,62.36,62.36,28823.0,62.5,62.66,62.36,62.36,28823.0
2023-11-09 14:30:00,62.35,62.4,62.2,62.37,22716.0,62.35,62.4,62.2,62.37,22716.0
2023-11-09 15:00:00,62.4,62.5,62.3,62.32,30890.0,62.4,62.5,62.3,62.32,30890.0
2023-11-09 15:30:00,62.32,62.34,62.12,62.16,89426.0,62.32,62.34,62.12,62.16,89426.0
2023-11-10 09:30:00,63.75,64.34,63.42,64.06,156090.0,63.75,64.34,63.42,64.06,156090.0
2023-11-10 10:00:00,64.06,64.2,63.77,64.2,112097.0,64.06,64.2,63.77,64.2,112097.0
2023-11-10 10:30:00,64.19,64.26,63.55,63.59,90583.0,64.19,64.26,63.55,63.59,90583.0
2023-11-10 11:00:00,63.55,63.59,63.19,63.34,48754.0,63.55,63.59,63.19,63.34,48754.0
2023-11-10 11:30:00,63.3,63.31,63.11,63.27,23853.0,63.3,63.31,63.11,63.27,23853.0
2023-11-10 12:00:00,63.26,63.46,63.11,63.4,83505.0,63.26,63.46,63.11,63.4,83505.0
2023-11-10 12:30:00,63.4,63.6,63.36,63.57,50654.0,63.4,63.6,63.36,63.57,50654.0
2023-11-10 13:00:00,63.57,63.85,63.4,63.75,66891.0,63.57,63.85,63.4,63.75,66891.0
2023-11-10 13:30:00,63.77,63.85,63.43,63.57,75781.0,63.77,63.85,63.43,63.57,75781.0
2023-11-10 14:00:00,63.54,63.57,63.21,63.53,109093.0,63.54,63.57,63.21,63.53,109093.0
2023-11-10 14:30:00,63.55,63.93,63.5,63.82,93710.0,63.55,63.93,63.5,63.82,93710.0
2023-11-10 15:00:00,63.81,63.99,63.69,63.92,75190.0,63.81,63.99,63.69,63.92,75190.0
2023-11-10 15:30:00,63.92,64.12,63.68,64.11,271226.0,63.92,64.12,63.68,64.11,271226.0
2023-11-13 09:30:00,64.86,67.68,64.1,67.61,234295.0,64.86,67.68,64.1,67.61,234295.0
2023-11-13 10:00:00,67.52,68.63,67.15,68.47,197086.0,67.52,68.63,67.15,68.47,197086.0
2023-11-13 10:30:00,68.52,69.06,68.04,68.91,234412.0,68.52,69.06,68.04,68.91,234412.0
2023-11-13 11:00:00,68.93,69.02,68.23,68.45,85987.0,68.93,69.02,68.23,68.45,85987.0
2023-11-13 11:30:00,68.45,68.46,67.68,68.29,191762.0,68.45,68.46,67.68,68.29,191762.0
2023-11-13 12:00:00,68.29,68.64,67.99,68.59,75569.0,68.29,68.64,67.99,68.59,75569.0
2023-11-13 12:30:00,68.61,68.73,68.01,68.23,56807.0,68.61,68.73,68.01,68.23,56807.0
2023-11-13 13:00:00,68.17,68.55,68.07,68.34,77789.0,68.17,68.55,68.07,68.34,77789.0
2023-11-13 13:30:00,68.33,68.45,67.96,68.33,74646.0,68.33,68.45,67.96,68.33,74646.0
2023-11-13 14:00:00,68.32,68.41,67.77,67.97,85695.0,68.32,68.41,67.77,67.97,85695.0
2023-11-13 14:30:00,68.0,68.01,67.81,67.87,40798.0,68.0,68.01,67.81,67.87,40798.0
2023-11-13 15:00:00,67.84,67.92,67.38,67.45,170754.0,67.84,67.92,67.38,67.45,170754.0
2023-11-13 15:30:00,67.46,67.71,67.37,67.49,473357.0,67.46,67.71,67.37,67.49,473357.0
2023-11-14 09:30:00,68.07,68.66,66.7,67.74,93333.0,68.07,68.66,66.7,67.74,93333.0
2023-11-14 10:00:00,67.74,67.95,67.44,67.95,99036.0,67.74,67.95,67.44,67.95,99036.0
2023-11-14 10:30:00,67.94,68.08,67.71,68.0,142478.0,67.94,68.08,67.71,68.0,142478.0
2023-11-14 11:00:00,68.05,68.84,67.97,68.2,151040.0,68.05,68.84,67.97,68.2,151040.0
2023-11-14 11:30:00,68.26,68.63,68.26,68.55,39669.0,68.26,68.63,68.26,68.55,39669.0
2023-11-14 12:00:00,68.53,68.8,68.39,68.59,58111.0,68.53,68.8,68.39,68.59,58111.0
2023-11-14 12:30:00,68.62,68.88,68.59,68.82,52152.0,68.62,68.88,68.59,68.82,52152.0
2023-11-14 13:00:00,68.83,68.83,68.62,68.74,39176.0,68.83,68.83,68.62,68.74,39176.0
2023-11-14 13:30:00,68.72,68.84,68.66,68.72,44648.0,68.72,68.84,68.66,68.72,44648.0
2023-11-14 14:00:00,68.7,68.73,68.51,68.71,61118.0,68.7,68.73,68.51,68.71,61118.0
2023-11-14 14:30:00,68.68,68.92,68.68,68.8,50560.0,68.68,68.92,68.68,68.8,50560.0
2023-11-14 15:00:00,68.79,69.07,68.78,68.91,89502.0,68.79,69.07,68.78,68.91,89502.0
2023-11-14 15:30:00,68.91,69.02,68.65,68.94,334418.0,68.91,69.02,68.65,68.94,334418.0
2023-11-15 09:30:00,68.99,69.63,68.77,69.42,58741.0,68.99,69.63,68.77,69.42,58741.0
2023-11-15 10:00:00,69.45,69.6,69.33,69.38,58799.0,69.45,69.6,69.33,69.38,58799.0
2023-11-15 10:30:00,69.38,69.41,68.83,68.97,57699.0,69.38,69.41,68.83,68.97,57699.0
2023-11-15 11:00:00,68.95,69.06,68.88,68.89,28582.0,68.95,69.06,68.88,68.89,28582.0
2023-11-15 11:30:00,68.87,68.9,68.58,68.62,52715.0,68.87,68.9,68.58,68.62,52715.0
2023-11-15 12:00:00,68.6,68.81,68.6,68.74,37237.0,68.6,68.81,68.6,68.74,37237.0
2023-11-15 12:30:00,68.73,68.73,68.38,68.45,25680.0,68.73,68.73,68.38,68.45,25680.0
2023-11-15 13:00:00,68.45,68.49,68.22,68.34,37697.0,68.45,68.49,68.22,68.34,37697.0
2023-11-15 13:30:00,68.34,68.34,68.01,68.05,32622.0,68.34,68.34,68.01,68.05,32622.0
2023-11-15 14:00:00,68.04,68.25,68.04,68.12,36011.0,68.04,68.25,68.04,68.12,36011.0
2023-11-15 14:30:00,68.11,68.24,68.09,68.12,35747.0,68.11,68.24,68.09,68.12,35747.0
2023-11-15 15:00:00,68.11,68.15,68.07,68.11,68487.0,68.11,68.15,68.07,68.11,68487.0
2023-11-15 15:30:00,68.1,68.11,67.49,67.62,306006.0,68.1,68.11,67.49,67.62,306006.0
2023-11-16 09:30:00,67.71,68.71,67.71,68.37,29630.0,67.71,68.71,67.71,68.37,29630.0
2023-11-16 10:00:00,68.41,68.61,68.26,68.55,41200.0,68.41,68.61,68.26,68.55,41200.0
2023-11-16 10:30:00,68.54,68.64,68.37,68.45,53948.0,68.54,68.64,68.37,68.45,53948.0
2023-11-16 11:00:00,68.44,69.02,68.44,68.74,69698.0,68.44,69.02,68.44,68.74,69698.0
2023-11-16 11:30:00,68.71,68.73,68.44,68.5,22916.0,68.71,68.73,68.44,68.5,22916.0
2023-11-16 12:00:00,68.52,68.62,68.42,68.62,31568.0,68.52,68.62,68.42,68.62,31568.0
2023-11-16 12:30:00,68.61,68.76,68.48,68.63,17347.0,68.61,68.76,68.48,68.63,17347.0
2023-11-16 13:00:00,68.62,68.9,68.58,68.87,26134.0,68.62,68.9,68.58,68.87,26134.0
2023-11-16 13:30:00,68.86,68.89,68.71,68.77,23665.0,68.86,68.89,68.71,68.77,23665.0
2023-11-16 14:00:00,68.78,68.8,68.58,68.67,28541.0,68.78,68.8,68.58,68.67,28541.0
2023-11-16 14:30:00,68.68,68.92,68.67,68.87,24558.0,68.68,68.92,68.67,68.87,24558.0
2023-11-16 15:00:00,68.9,68.9,68.79,68.84,31712.0,68.9,68.9,68.79,68.84,31712.0
2023-11-16 15:30:00,68.85,68.86,68.69,68.78,175949.0,68.85,68.86,68.69,68.78,175949.0
2023-11-17 09:30:00,69.1,69.43,68.7,68.94,42678.0,69.1,69.43,68.7,68.94,42678.0
2023-11-17 10:00:00,68.89,69.03,68.8,68.87,23737.0,68.89,69.03,68.8,68.87,23737.0
2023-11-17 10:30:00,68.87,69.08,68.86,69.06,35780.0,68.87,69.08,68.86,69.06,35780.0
2023-11-17 11:00:00,69.06,69.06,68.76,68.85,18678.0,69.06,69.06,68.76,68.85,18678.0
2023-11-17 11:30:00,68.84,68.93,68.79,68.9,23305.0,68.84,68.93,68.79,68.9,23305.0
2023-11-17 12:00:00,68.91,68.97,68.82,68.91,40088.0,68.91,68.97,68.82,68.91,40088.0
2023-11-17 12:30:00,68.93,69.0,68.84,68.9,27861.0,68.93,69.0,68.84,68.9,27861.0
2023-11-17 13:00:00,68.89,68.99,68.84,68.91,25546.0,68.89,68.99,68.84,68.91,25546.0
2023-11-17 13:30:00,68.91,69.05,68.91,69.0,17458.0,68.91,69.05,68.91,69.0,17458.0
2023-11-17 14:00:00,69.0,69.01,68.76,68.85,29726.0,69.0,69.01,68.76,68.85,29726.0
2023-11-17 14:30:00,68.86,68.96,68.84,68.88,27897.0,68.86,68.96,68.84,68.88,27897.0
2023-11-17 15:00:00,68.88,68.93,68.79,68.84,38192.0,68.88,68.93,68.79,68.84,38192.0
2023-11-17 15:30:00,68.86,68.87,68.64,68.76,155818.0,68.86,68.87,68.64,68.76,155818.0
2023-11-20 09:30:00,68.89,69.03,68.3,68.85,33702.0,68.89,69.03,68.3,68.85,33702.0
2023-11-20 10:00:00,68.9,69.05,68.76,68.76,15131.0,68.9,69.05,68.76,68.76,15131.0
2023-11-20 10:30:00,68.78,69.13,68.75,69.02,19378.0,68.78,69.13,68.75,69.02,19378.0
2023-11-20 11:00:00,69.03,69.1,68.95,69.02,12834.0,69.03,69.1,68.95,69.02,12834.0
2023-11-20 11:30:00,69.02,69.13,68.95,69.03,13620.0,69.02,69.13,68.95,69.03,13620.0
2023-11-20 12:00:00,69.04,69.07,68.97,69.04,9059.0,69.04,69.07,68.97,69.04,9059.0
2023-11-20 12:30:00,69.04,69.05,68.92,68.95,25398.0,69.04,69.05,68.92,68.95,25398.0
2023-11-20 13:00:00,68.96,69.05,68.83,68.91,26471.0,68.96,69.05,68.83,68.91,26471.0
2023-11-20 13:30:00,68.91,69.06,68.89,69.0,24648.0,68.91,69.06,68.89,69.0,24648.0
2023-11-20 14:00:00,69.0,69.03,68.87,68.93,17204.0,69.0,69.03,68.87,68.93,17204.0
2023-11-20 14:30:00,68.92,68.94,68.69,68.77,15299.0,68.92,68.94,68.69,68.77,15299.0
2023-11-20 15:00:00,68.77,68.8,68.67,68.72,20857.0,68.77,68.8,68.67,68.72,20857.0
2023-11-20 15:30:00,68.71,68.85,68.49,68.62,74023.0,68.71,68.85,68.49,68.62,74023.0
2023-11-21 09:30:00,68.66,69.12,68.46,68.51,13286.0,68.66,69.12,68.46,68.51,13286.0
2023-11-21 10:00:00,68.59,68.79,68.56,68.75,14213.0,68.59,68.79,68.56,68.75,14213.0
2023-11-21 10:30:00,68.7,68.96,68.66,68.96,20010.0,68.7,68.96,68.66,68.96,20010.0
2023-11-21 11:00:00,68.95,69.01,68.8,68.83,22131.0,68.95,69.01,68.8,68.83,22131.0
2023-11-21 11:30:00,68.84,68.99,68.83,68.98,18523.0,68.84,68.99,68.83,68.98,18523.0
2023-11-21 12:00:00,69.01,69.17,69.0,69.16,21985.0,69.01,69.17,69.0,69.16,21985.0
2023-11-21 12:30:00,69.14,69.42,69.12,69.36,22305.0,69.14,69.42,69.12,69.36,22305.0
2023-11-21 13:00:00,69.34,69.34,69.12,69.16,14141.0,69.34,69.34,69.12,69.16,14141.0
2023-11-21 13:30:00,69.15,69.28,69.1,69.12,17909.0,69.15,69.28,69.1,69.12,17909.0
2023-11-21 14:00:00,69.08,69.16,69.05,69.09,15604.0,69.08,69.16,69.05,69.09,15604.0
2023-11-21 14:30:00,69.11,69.19,68.99,69.07,24039.0,69.11,69.19,68.99,69.07,24039.0
2023-11-21 15:00:00,69.05,69.07,68.96,69.03,17513.0,69.05,69.07,68.96,69.03,17513.0
2023-11-21 15:30:00,69.02,69.03,68.88,68.91,84964.0,69.02,69.03,68.88,68.91,84964.0
2023-11-22 09:30:00,69.29,69.49,68.8,69.49,6424.0,69.29,69.49,68.8,69.49,6424.0
2023-11-22 10:00:00,69.48,69.73,69.43,69.71,12448.0,69.48,69.73,69.43,69.71,12448.0
2023-11-22 10:30:00,69.72,69.83,69.58,69.68,16805.0,69.72,69.83,69.58,69.68,16805.0
2023-11-22 11:00:00,69.66,69.72,69.6,69.61,13823.0,69.66,69.72,69.6,69.61,13823.0
2023-11-22 11:30:00,69.6,69.62,69.52,69.59,9020.0,69.6,69.62,69.52,69.59,9020.0
2023-11-22 12:00:00,69.59,69.59,69.25,69.25,12898.0,69.59,69.59,69.25,69.25,12898.0
2023-11-22 12:30:00,69.23,69.32,69.16,69.32,7139.0,69.23,69.32,69.16,69.32,7139.0
2023-11-22 13:00:00,69.33,69.38,69.22,69.24,15639.0,69.33,69.38,69.22,69.24,15639.0
2023-11-22 13:30:00,69.23,69.24,69.13,69.2,9188.0,69.23,69.24,69.13,69.2,9188.0
2023-11-22 14:00:00,69.23,69.45,69.22,69.43,8290.0,69.23,69.45,69.22,69.43,8290.0
2023-11-22 14:30:00,69.42,69.46,69.31,69.37,10797.0,69.42,69.46,69.31,69.37,10797.0
2023-11-22 15:00:00,69.38,69.49,69.35,69.47,16143.0,69.38,69.49,69.35,69.47,16143.0
2023-11-22 15:30:00,69.46,69.56,69.4,69.4,66272.0,69.46,69.56,69.4,69.4,66272.0
2023-11-24 09:30:00,69.11,69.41,69.05,69.41,14353.0,69.11,69.41,69.05,69.41,14353.0
2023-11-24 10:00:00,69.36,69.71,69.35,69.59,8239.0,69.36,69.71,69.35,69.59,8239.0
2023-11-24 10:30:00,69.62,69.8,69.61,69.71,9792.0,69.62,69.8,69.61,69.71,9792.0
2023-11-24 11:00:00,69.71,69.75,69.57,69.6,5917.0,69.71,69.75,69.57,69.6,5917.0
2023-11-24 11:30:00,69.61,69.67,69.53,69.64,9440.0,69.61,69.67,69.53,69.64,9440.0
2023-11-24 12:00:00,69.63,69.73,69.63,69.66,7841.0,69.63,69.73,69.63,69.66,7841.0
2023-11-24 12:30:00,69.66,69.79,69.65,69.66,30871.0,69.66,69.79,69.65,69.66,30871.0
2023-11-27 09:30:00,69.52,69.8,69.28,69.36,41672.0,69.52,69.8,69.28,69.36,41672.0
2023-11-27 10:00:00,69.35,69.35,69.14,69.19,20920.0,69.35,69.35,69.14,69.19,20920.0
2023-11-27 10:30:00,69.15,69.22,68.89,68.94,25470.0,69.15,69.22,68.89,68.94,25470.0
2023-11-27 11:00:00,68.92,68.94,68.66,68.69,15921.0,68.92,68.94,68.66,68.69,15921.0
2023-11-27 11:30:00,68.68,68.68,68.51,68.51,22331.0,68.68,68.68,68.51,68.51,22331.0
2023-11-27 12:00:00,68.51,68.55,68.28,68.34,20435.0,68.51,68.55,68.28,68.34,20435.0
2023-11-27 12:30:00,68.33,68.42,68.27,68.29,20445.0,68.33,68.42,68.27,68.29,20445.0
2023-11-27 13:00:00,68.27,68.38,68.19,68.28,38341.0,68.27,68.38,68.19,68.28,38341.0
2023-11-27 13:30:00,68.28,68.35,68.12,68.16,36984.0,68.28,68.35,68.12,68.16,36984.0
2023-11-27 14:00:00,68.13,68.14,67.98,68.06,43389.0,68.13,68.14,67.98,68.06,43389.0
2023-11-27 14:30:00,68.04,68.17,68.02,68.08,42151.0,68.04,68.17,68.02,68.08,42151.0
2023-11-27 15:00:00,68.09,68.32,68.08,68.24,37290.0,68.09,68.32,68.08,68.24,37290.0
2023-11-27 15:30:00,68.25,68.33,67.97,67.98,232268.0,68.25,68.33,67.97,67.98,232268.0
2023-11-28 09:30:00,67.87,68.23,67.41,67.64,69622.0,67.87,68.23,67.41,67.64,69622.0
2023-11-28 10:00:00,67.69,67.99,67.55,67.98,19040.0,67.69,67.99,67.55,67.98,19040.0
2023-11-28 10:30:00,68.02,68.13,67.8,67.98,82681.0,68.02,68.13,67.8,67.98,82681.0
2023-11-28 11:00:00,68.03,68.07,67.72,67.74,29748.0,68.03,68.07,67.72,67.74,29748.0
2023-11-28 11:30:00,67.78,68.06,67.78,67.93,11702.0,67.78,68.06,67.78,67.93,11702.0
2023-11-28 12:00:00,67.91,67.95,67.78,67.81,12755.0,67.91,67.95,67.78,67.81,12755.0
2023-11-28 12:30:00,67.79,67.79,67.61,67.61,13279.0,67.79,67.79,67.61,67.61,13279.0
2023-11-28 13:00:00,67.59,67.59,67.39,67.44,18028.0,67.59,67.59,67.39,67.44,18028.0
2023-11-28 13:30:00,67.43,67.51,67.33,67.38,20150.0,67.43,67.51,67.33,67.38,20150.0
2023-11-28 14:00:00,67.42,67.54,67.38,67.41,19370.0,67.42,67.54,67.38,67.41,19370.0
2023-11-28 14:30:00,67.4,67.51,67.39,67.48,19089.0,67.4,67.51,67.39,67.48,19089.0
2023-11-28 15:00:00,67.49,67.67,67.46,67.58,59440.0,67.49,67.67,67.46,67.58,59440.0
2023-11-28 15:30:00,67.59,67.59,67.37,67.4,116894.0,67.59,67.59,67.37,67.4,116894.0
2023-11-29 09:30:00,66.92,67.53,66.26,67.4,144984.0,66.92,67.53,66.26,67.4,144984.0
2023-11-29 10:00:00,67.34,67.43,67.15,67.22,35891.0,67.34,67.43,67.15,67.22,35891.0
2023-11-29 10:30:00,67.22,67.25,66.75,66.75,19500.0,67.22,67.25,66.75,66.75,19500.0
2023-11-29 11:00:00,66.75,66.83,66.51,66.62,32537.0,66.75,66.83,66.51,66.62,32537.0
2023-11-29 11:30:00,66.63,66.67,66.44,66.58,23084.0,66.63,66.67,66.44,66.58,23084.0
2023-11-29 12:00:00,66.59,66.8,66.44,66.77,41509.0,66.59,66.8,66.44,66.77,41509.0
2023-11-29 12:30:00,66.77,66.79,66.6,66.64,27938.0,66.77,66.79,66.6,66.64,27938.0
2023-11-29 13:00:00,66.63,66.73,66.48,66.72,58337.0,66.63,66.73,66.48,66.72,58337.0
2023-11-29 13:30:00,66.73,66.75,66.67,66.7,73175.0,66.73,66.75,66.67,66.7,73175.0
2023-11-29 14:00:00,66.7,66.78,66.53,66.53,54728.0,66.7,66.78,66.53,66.53,54728.0
2023-11-29 14:30:00,66.53,66.6,66.5,66.52,50075.0,66.53,66.6,66.5,66.52,50075.0
2023-11-29 15:00:00,66.52,66.66,66.5,66.55,110156.0,66.52,66.66,66.5,66.55,110156.0
2023-11-29 15:30:00,66.56,66.7,66.44,66.67,185872.0,66.56,66.7,66.44,66.67,185872.0
2023-11-30 09:30:00,66.63,66.82,65.22,65.49,153495.0,66.63,66.82,65.22,65.49,153495.0
2023-11-30 10:00:00,65.53,66.16,65.4,66.15,74572.0,65.53,66.16,65.4,66.15,74572.0
2023-11-30 10:30:00,66.15,66.18,65.74,66.03,84116.0,66.15,66.18,65.74,66.03,84116.0
2023-11-30 11:00:00,66.06,66.08,65.8,65.84,102216.0,66.06,66.08,65.8,65.84,102216.0
2023-11-30 11:30:00,65.83,65.94,65.69,65.89,72764.0,65.83,65.94,65.69,65.89,72764.0
2023-11-30 12:00:00,65.91,66.0,65.56,65.56,47052.0,65.91,66.0,65.56,65.56,47052.0
2023-11-30 12:30:00,65.58,65.7,65.53,65.59,61621.0,65.58,65.7,65.53,65.59,61621.0
2023-11-30 13:00:00,65.58,65.67,65.43,65.47,34000.0,65.58,65.67,65.43,65.47,34000.0
2023-11-30 13:30:00,65.48,65.66,65.44,65.66,49252.0,65.48,65.66,65.44,65.66,49252.0
2023-11-30 14:00:00,65.67,65.85,65.54,65.84,57500.0,65.67,65.85,65.54,65.84,57500.0
2023-11-30 14:30:00,65.84,65.98,65.79,65.95,45356.0,65.84,65.98,65.79,65.95,45356.0
2023-11-30 15:00:00,65.95,66.34,65.92,66.07,129669.0,65.95,66.34,65.92,66.07,129669.0
2023-11-30 15:30:00,66.08,66.81,66.07,66.71,356441.0,66.08,66.81,66.07,66.71,356441.0
2023-12-01 09:30:00,66.84,68.18,66.81,67.82,82515.0,66.84,68.18,66.81,67.82,82515.0
2023-12-01 10:00:00,67.83,68.45,67.83,67.95,84573.0,67.83,68.45,67.83,67.95,84573.0
2023-12-01 10:30:00,67.94,68.45,67.93,68.42,61285.0,67.94,68.45,67.93,68.42,61285.0
2023-12-01 11:00:00,68.44,68.91,68.26,68.91,52667.0,68.44,68.91,68.26,68.91,52667.0
2023-12-01 11:30:00,68.9,69.06,68.65,69.02,44267.0,68.9,69.06,68.65,69.02,44267.0
2023-12-01 12:00:00,68.98,69.05,68.74,68.75,81999.0,68.98,69.05,68.74,68.75,81999.0
2023-12-01 12:30:00,68.78,69.05,68.78,69.01,26753.0,68.78,69.05,68.78,69.01,26753.0
2023-12-01 13:00:00,68.97,69.32,68.91,69.3,31763.0,68.97,69.32,68.91,69.3,31763.0
2023-12-01 13:30:00,69.3,69.49,69.27,69.45,46056.0,69.3,69.49,69.27,69.45,46056.0
2023-12-01 14:00:00,69.45,69.58,69.28,69.42,63255.0,69.45,69.58,69.28,69.42,63255.0
2023-12-01 14:30:00,69.44,69.6,69.39,69.5,49503.0,69.44,69.6,69.39,69.5,49503.0
2023-12-01 15:00:00,69.51,69.7,69.48,69.55,86261.0,69.51,69.7,69.48,69.55,86261.0
2023-12-01 15:30:00,69.56,69.84,69.43,69.55,275568.0,69.56,69.84,69.43,69.55,275568.0
2023-12-04 09:30:00,69.4,69.92,68.82,69.15,108671.0,69.4,69.92,68.82,69.15,108671.0
2023-12-04 10:00:00,69.15,69.54,68.98,69.54,46086.0,69.15,69.54,68.98,69.54,46086.0
2023-12-04 10:30:00,69.54,69.72,69.46,69.52,39124.0,69.54,69.72,69.46,69.52,39124.0
2023-12-04 11:00:00,69.55,70.01,69.54,69.8,35640.0,69.55,70.01,69.54,69.8,35640.0
2023-12-04 11:30:00,69.8,69.82,69.64,69.66,36509.0,69.8,69.82,69.64,69.66,36509.0
2023-12-04 12:00:00,69.65,69.65,69.32,69.33,29812.0,69.65,69.65,69.32,69.33,29812.0
2023-12-04 12:30:00,69.34,69.55,69.23,69.36,26049.0,69.34,69.55,69.23,69.36,26049.0
2023-12-04 13:00:00,69.36,69.55,69.33,69.54,30502.0,69.36,69.55,69.33,69.54,30502.0
2023-12-04 13:30:00,69.53,69.53,69.32,69.51,27727.0,69.53,69.53,69.32,69.51,27727.0
2023-12-04 14:00:00,69.52,69.65,69.3,69.34,62310.0,69.52,69.65,69.3,69.34,62310.0
2023-12-04 14:30:00,69.34,69.57,69.3,69.47,44193.0,69.34,69.57,69.3,69.47,44193.0
2023-12-04 15:00:00,69.47,69.55,69.3,69.34,43241.0,69.47,69.55,69.3,69.34,43241.0
2023-12-04 15:30:00,69.35,69.38,69.21,69.32,160090.0,69.35,69.38,69.21,69.32,160090.0
2023-12-05 09:30:00,69.06,70.31,68.76,69.22,42314.0,69.06,70.31,68.76,69.22,42314.0
2023-12-05 10:00:00,69.14,69.69,69.14,69.69,34214.0,69.14,69.69,69.14,69.69,34214.0
2023-12-05 10:30:00,69.73,69.94,69.62,69.9,41331.0,69.73,69.94,69.62,69.9,41331.0
2023-12-05 11:00:00,69.93,69.97,69.65,69.86,26949.0,69.93,69.97,69.65,69.86,26949.0
2023-12-05 11:30:00,69.89,70.02,69.87,70.0,25141.0,69.89,70.02,69.87,70.0,25141.0
2023-12-05 12:00:00,70.0,70.01,69.77,69.84,26379.0,70.0,70.01,69.77,69.84,26379.0
2023-12-05 12:30:00,69.81,69.89,69.7,69.87,15707.0,69.81,69.89,69.7,69.87,15707.0
2023-12-05 13:00:00,69.87,70.0,69.82,69.96,20193.0,69.87,70.0,69.82,69.96,20193.0
2023-12-05 13:30:00,69.97,70.15,69.97,70.14,24180.0,69.97,70.15,69.97,70.14,24180.0
2023-12-05 14:00:00,70.14,70.24,70.13,70.23,28488.0,70.14,70.24,70.13,70.23,28488.0
2023-12-05 14:30:00,70.23,70.38,70.18,70.37,31680.0,70.23,70.38,70.18,70.37,31680.0
2023-12-05 15:00:00,70.36,70.37,69.93,69.95,25652.0,70.36,70.37,69.93,69.95,25652.0
2023-12-05 15:30:00,69.93,70.13,69.85,69.89,138868.0,69.93,70.13,69.85,69.89,138868.0
2023-12-06 09:30:00,69.89,70.66,69.1,70.05,37079.0,69.89,70.66,69.1,70.05,37079.0
2023-12-06 10:00:00,70.09,70.69,70.08,70.63,32731.0,70.09,70.69,70.08,70.63,32731.0
2023-12-06 10:30:00,70.64,70.74,70.32,70.35,77059.0,70.64,70.74,70.32,70.35,77059.0
2023-12-06 11:00:00,70.34,70.73,70.31,70.63,77397.0,70.34,70.73,70.31,70.63,77397.0
2023-12-06 11:30:00,70.63,70.9,70.53,70.88,64636.0,70.63,70.9,70.53,70.88,64636.0
2023-12-06 12:00:00,70.88,70.99,70.65,70.85,70029.0,70.88,70.99,70.65,70.85,70029.0
2023-12-06 12:30:00,70.86,70.86,70.67,70.76,45538.0,70.86,70.86,70.67,70.76,45538.0
2023-12-06 13:00:00,70.77,70.84,70.62,70.66,101620.0,70.77,70.84,70.62,70.66,101620.0
2023-12-06 13:30:00,70.64,70.84,70.51,70.77,53779.0,70.64,70.84,70.51,70.77,53779.0
2023-12-06 14:00:00,70.75,70.86,70.74,70.76,24668.0,70.75,70.86,70.74,70.76,24668.0
2023-12-06 14:30:00,70.76,70.86,70.75,70.77,32416.0,70.76,70.86,70.75,70.77,32416.0
2023-12-06 15:00:00,70.76,70.82,70.45,70.51,78560.0,70.76,70.82,70.45,70.51,78560.0
2023-12-06 15:30:00,70.49,70.66,70.37,70.64,209242.0,70.49,70.66,70.37,70.64,209242.0
2023-12-07 09:30:00,70.7,70.83,70.17,70.57,71639.0,70.7,70.83,70.17,70.57,71639.0
2023-12-07 10:00:00,70.62,71.49,70.61,71.34,101000.0,70.62,71.49,70.61,71.34,101000.0
2023-12-07 10:30:00,71.33,71.46,71.1,71.45,63121.0,71.33,71.46,71.1,71.45,63121.0
2023-12-07 11:00:00,71.45,71.53,71.35,71.36,37334.0,71.45,71.53,71.35,71.36,37334.0
2023-12-07 11:30:00,71.36,71.55,71.29,71.55,21254.0,71.36,71.55,71.29,71.55,21254.0
2023-12-07 12:00:00,71.54,71.68,71.47,71.63,37969.0,71.54,71.68,71.47,71.63,37969.0
2023-12-07 12:30:00,71.62,71.86,71.58,71.85,48402.0,71.62,71.86,71.58,71.85,48402.0
2023-12-07 13:00:00,71.85,71.96,71.82,71.96,36531.0,71.85,71.96,71.82,71.96,36531.0
2023-12-07 13:30:00,71.97,72.18,71.95,72.18,44631.0,71.97,72.18,71.95,72.18,44631.0
2023-12-07 14:00:00,72.18,72.4,72.16,72.39,57030.0,72.18,72.4,72.16,72.39,57030.0
2023-12-07 14:30:00,72.4,72.53,72.18,72.22,52698.0,72.4,72.53,72.18,72.22,52698.0
2023-12-07 15:00:00,72.22,72.29,71.86,71.98,44298.0,72.22,72.29,71.86,71.98,44298.0
2023-12-07 15:30:00,71.99,72.0,71.52,71.54,160187.0,71.99,72.0,71.52,71.54,160187.0
2023-12-08 09:30:00,71.6,72.26,71.55,72.03,32229.0,71.6,72.26,71.55,72.03,32229.0
2023-12-08 10:00:00,72.08,72.31,71.88,71.93,47112.0,72.08,72.31,71.88,71.93,47112.0
2023-12-08 10:30:00,71.93,71.96,71.6,71.91,76828.0,71.93,71.96,71.6,71.91,76828.0
2023-12-08 11:00:00,71.9,71.92,71.5,71.7,52447.0,71.9,71.92,71.5,71.7,52447.0
2023-12-08 11:30:00,71.75,71.8,71.58,71.61,44052.0,71.75,71.8,71.58,71.61,44052.0
2023-12-08 12:00:00,71.62,71.83,71.6,71.78,32755.0,71.62,71.83,71.6,71.78,32755.0
2023-12-08 12:30:00,71.77,71.81,71.73,71.75,27417.0,71.77,71.81,71.73,71.75,27417.0
2023-12-08 13:00:00,71.76,71.82,71.72,71.79,23929.0,71.76,71.82,71.72,71.79,23929.0
2023-12-08 13:30:00,71.79,71.83,71.72,71.79,24099.0,71.79,71.83,71.72,71.79,24099.0
2023-12-08 14:00:00,71.78,71.82,71.74,71.8,19283.0,71.78,71.82,71.74,71.8,19283.0
2023-12-08 14:30:00,71.8,71.91,71.8,71.88,29945.0,71.8,71.91,71.8,71.88,29945.0
2023-12-08 15:00:00,71.9,71.91,71.77,71.8,41307.0,71.9,71.91,71.77,71.8,41307.0
2023-12-08 15:30:00,71.79,71.93,71.75,71.91,120449.0,71.79,71.93,71.75,71.91,120449.0
2023-12-11 09:30:00,71.72,72.17,71.51,71.83,30069.0,71.72,72.17,71.51,71.83,30069.0
2023-12-11 10:00:00,71.83,71.92,71.62,71.89,27062.0,71.83,71.92,71.62,71.89,27062.0
2023-12-11 10:30:00,71.89,71.9,71.2,71.25,78033.0,71.89,71.9,71.2,71.25,78033.0
2023-12-11 11:00:00,71.22,71.23,70.85,70.93,31192.0,71.22,71.23,70.85,70.93,31192.0
2023-12-11 11:30:00,70.94,70.94,70.71,70.85,56046.0,70.94,70.94,70.71,70.85,56046.0
2023-12-11 12:00:00,70.87,70.89,70.49,70.53,34367.0,70.87,70.89,70.49,70.53,34367.0
2023-12-11 12:30:00,70.53,70.56,70.35,70.4,38066.0,70.53,70.56,70.35,70.4,38066.0
2023-12-11 13:00:00,70.42,70.82,70.38,70.77,12693.0,70.42,70.82,70.38,70.77,12693.0
2023-12-11 13:30:00,70.78,71.15,70.77,71.11,21384.0,70.78,71.15,70.77,71.11,21384.0
2023-12-11 14:00:00,71.12,71.27,71.1,71.27,19734.0,71.12,71.27,71.1,71.27,19734.0
2023-12-11 14:30:00,71.28,71.38,71.22,71.22,19398.0,71.28,71.38,71.22,71.22,19398.0
2023-12-11 15:00:00,71.2,71.47,71.16,71.47,31475.0,71.2,71.47,71.16,71.47,31475.0
2023-12-11 15:30:00,71.47,71.51,71.3,71.42,91463.0,71.47,71.51,71.3,71.42,91463.0
2023-12-12 09:30:00,72.81,73.31,72.04,72.88,85376.0,72.81,73.31,72.04,72.88,85376.0
2023-12-12 10:00:00,72.85,73.12,72.3,72.3,87305.0,72.85,73.12,72.3,72.3,87305.0
2023-12-12 10:30:00,72.34,72.67,72.31,72.55,88128.0,72.34,72.67,72.31,72.55,88128.0
2023-12-12 11:00:00,72.55,72.77,72.4,72.52,73083.0,72.55,72.77,72.4,72.52,73083.0
2023-12-12 11:30:00,72.5,72.55,72.47,72.53,23967.0,72.5,72.55,72.47,72.53,23967.0
2023-12-12 12:00:00,72.52,72.59,72.45,72.48,24724.0,72.52,72.59,72.45,72.48,24724.0
2023-12-12 12:30:00,72.5,72.7,72.46,72.64,29331.0,72.5,72.7,72.46,72.64,29331.0
2023-12-12 13:00:00,72.64,72.73,72.42,72.42,28133.0,72.64,72.73,72.42,72.42,28133.0
2023-12-12 13:30:00,72.41,72.46,72.27,72.38,24809.0,72.41,72.46,72.27,72.38,24809.0
2023-12-12 14:00:00,72.36,72.36,72.19,72.28,20476.0,72.36,72.36,72.19,72.28,20476.0
2023-12-12 14:30:00,72.26,72.44,72.25,72.44,15313.0,72.26,72.44,72.25,72.44,15313.0
2023-12-12 15:00:00,72.44,72.58,72.37,72.48,31203.0,72.44,72.58,72.37,72.48,31203.0
2023-12-12 15:30:00,72.47,72.48,72.2,72.31,83021.0,72.47,72.48,72.2,72.31,83021.0
2023-12-13 09:30:00,72.25,72.61,72.0,72.6,21647.0,72.25,72.61,72.0,72.6,21647.0
2023-12-13 10:00:00,72.61,73.03,72.6,72.69,35815.0,72.61,73.03,72.6,72.69,35815.0
2023-12-13 10:30:00,72.64,72.88,72.58,72.8,38140.0,72.64,72.88,72.58,72.8,38140.0
2023-12-13 11:00:00,72.8,72.97,72.74,72.74,33167.0,72.8,72.97,72.74,72.74,33167.0
2023-12-13 11:30:00,72.76,72.77,72.51,72.55,19698.0,72.76,72.77,72.51,72.55,19698.0
2023-12-13 12:00:00,72.56,72.73,72.53,72.65,19711.0,72.56,72.73,72.53,72.65,19711.0
2023-12-13 12:30:00,72.65,72.8,72.63,72.73,22746.0,72.65,72.8,72.63,72.73,22746.0
2023-12-13 13:00:00,72.73,72.82,72.65,72.79,15089.0,72.73,72.82,72.65,72.79,15089.0
2023-12-13 13:30:00,72.8,72.96,72.76,72.96,21941.0,72.8,72.96,72.76,72.96,21941.0
2023-12-13 14:00:00,72.96,73.5,72.96,73.36,24223.0,72.96,73.5,72.96,73.36,24223.0
2023-12-13 14:30:00,73.38,73.73,73.38,73.71,28691.0,73.38,73.73,73.38,73.71,28691.0
2023-12-13 15:00:00,73.74,73.83,73.56,73.79,25958.0,73.74,73.83,73.56,73.79,25958.0
2023-12-13 15:30:00,73.79,74.12,73.71,74.07,123070.0,73.79,74.12,73.71,74.07,123070.0
2023-12-14 09:30:00,74.32,74.6,73.69,73.71,70908.0,74.32,74.6,73.69,73.71,70908.0
2023-12-14 10:00:00,73.81,73.99,73.46,73.96,85984.0,73.81,73.99,73.46,73.96,85984.0
2023-12-14 10:30:00,73.96,74.41,73.96,74.34,40575.0,73.96,74.41,73.96,74.34,40575.0
2023-12-14 11:00:00,74.33,74.49,74.19,74.28,29689.0,74.33,74.49,74.19,74.28,29689.0
2023-12-14 11:30:00,74.28,74.74,74.28,74.71,22444.0,74.28,74.74,74.28,74.71,22444.0
2023-12-14 12:00:00,74.72,74.94,74.64,74.92,22067.0,74.72,74.94,74.64,74.92,22067.0
2023-12-14 12:30:00,74.92,74.92,74.7,74.75,29616.0,74.92,74.92,74.7,74.75,29616.0
2023-12-14 13:00:00,74.75,74.79,74.61,74.73,30495.0,74.75,74.79,74.61,74.73,30495.0
2023-12-14 13:30:00,74.74,74.9,74.71,74.75,46423.0,74.74,74.9,74.71,74.75,46423.0
2023-12-14 14:00:00,74.74,74.86,74.61,74.86,39722.0,74.74,74.86,74.61,74.86,39722.0
2023-12-14 14:30:00,74.86,75.21,74.84,75.14,95539.0,74.86,75.21,74.84,75.14,95539.0
2023-12-14 15:00:00,75.16,75.26,74.98,75.22,67930.0,75.16,75.26,74.98,75.22,67930.0
2023-12-14 15:30:00,75.23,75.44,75.12,75.28,249538.0,75.23,75.44,75.12,75.28,249538.0
2023-12-15 09:30:00,74.57,74.83,74.12,74.78,228846.0,74.57,74.83,74.12,74.78,228846.0
2023-12-15 10:00:00,74.81,75.4,74.81,75.33,29775.0,74.81,75.4,74.81,75.33,29775.0
2023-12-15 10:30:00,75.32,75.5,75.26,75.46,26918.0,75.32,75.5,75.26,75.46,26918.0
2023-12-15 11:00:00,75.46,75.46,74.5,74.57,48372.0,75.46,75.46,74.5,74.57,48372.0
2023-12-15 11:30:00,74.55,74.91,74.45,74.91,42850.0,74.55,74.91,74.45,74.91,42850.0
2023-12-15 12:00:00,74.94,74.98,74.75,74.81,14079.0,74.94,74.98,74.75,74.81,14079.0
2023-12-15 12:30:00,74.87,74.91,74.75,74.78,11121.0,74.87,74.91,74.75,74.78,11121.0
2023-12-15 13:00:00,74.76,74.82,74.73,74.79,15876.0,74.76,74.82,74.73,74.79,15876.0
2023-12-15 13:30:00,74.83,74.88,74.64,74.78,24393.0,74.83,74.88,74.64,74.78,24393.0
2023-12-15 14:00:00,74.79,74.96,74.76,74.89,17987.0,74.79,74.96,74.76,74.89,17987.0
2023-12-15 14:30:00,74.88,74.98,74.82,74.92,20501.0,74.88,74.98,74.82,74.92,20501.0
2023-12-15 15:00:00,74.91,74.91,74.45,74.58,51025.0,74.91,74.91,74.45,74.58,51025.0
2023-12-15 15:30:00,74.59,74.6,74.12,74.17,266238.0,74.59,74.6,74.12,74.17,266238.0
2023-12-18 09:30:00,74.81,74.95,73.86,74.09,40425.0,74.81,74.95,73.86,74.09,40425.0
2023-12-18 10:00:00,74.09,74.27,73.83,73.88,19508.0,74.09,74.27,73.83,73.88,19508.0
2023-12-18 10:30:00,73.89,74.03,73.77,73.78,13970.0,73.89,74.03,73.77,73.78,13970.0
2023-12-18 11:00:00,73.76,73.82,73.63,73.8,15235.0,73.76,73.82,73.63,73.8,15235.0
2023-12-18 11:30:00,73.82,73.82,73.41,73.66,11863.0,73.82,73.82,73.41,73.66,11863.0
2023-12-18 12:00:00,73.7,73.92,73.61,73.88,14122.0,73.7,73.92,73.61,73.88,14122.0
2023-12-18 12:30:00,73.88,73.95,73.77,73.83,16579.0,73.88,73.95,73.77,73.83,16579.0
2023-12-18 13:00:00,73.81,73.85,73.71,73.73,10688.0,73.81,73.85,73.71,73.73,10688.0
2023-12-18 13:30:00,73.75,73.75,73.6,73.63,10660.0,73.75,73.75,73.6,73.63,10660.0
2023-12-18 14:00:00,73.63,73.82,73.62,73.71,19808.0,73.63,73.82,73.62,73.71,19808.0
2023-12-18 14:30:00,73.73,73.86,73.73,73.78,30705.0,73.73,73.86,73.73,73.78,30705.0
2023-12-18 15:00:00,73.77,73.89,73.66,73.67,15351.0,73.77,73.89,73.66,73.67,15351.0
2023-12-18 15:30:00,73.68,73.8,73.62,73.78,89080.0,73.68,73.8,73.62,73.78,89080.0
2023-12-19 09:30:00,73.89,73.89,73.17,73.87,37775.0,73.89,73.89,73.17,73.87,37775.0
2023-12-19 10:00:00,73.87,74.1,73.76,74.09,20498.0,73.87,74.1,73.76,74.09,20498.0
2023-12-19 10:30:00,74.13,74.4,74.13,74.31,8993.0,74.13,74.4,74.13,74.31,8993.0
2023-12-19 11:00:00,74.31,74.61,74.22,74.22,19171.0,74.31,74.61,74.22,74.22,19171.0
2023-12-19 11:30:00,74.18,74.18,73.78,73.9,12190.0,74.18,74.18,73.78,73.9,12190.0
2023-12-19 12:00:00,73.85,73.94,73.79,73.89,8873.0,73.85,73.94,73.79,73.89,8873.0
2023-12-19 12:30:00,73.94,74.05,73.94,74.03,7200.0,73.94,74.05,73.94,74.03,7200.0
2023-12-19 13:00:00,74.05,74.18,73.95,73.97,14462.0,74.05,74.18,73.95,73.97,14462.0
2023-12-19 13:30:00,73.96,74.01,73.86,73.93,10553.0,73.96,74.01,73.86,73.93,10553.0
2023-12-19 14:00:00,73.94,73.94,73.81,73.88,9365.0,73.94,73.94,73.81,73.88,9365.0
2023-12-19 14:30:00,73.89,73.99,73.84,73.93,10271.0,73.89,73.99,73.84,73.93,10271.0
2023-12-19 15:00:00,73.95,74.19,73.95,74.19,36938.0,73.95,74.19,73.95,74.19,36938.0
2023-12-19 15:30:00,74.19,74.38,74.09,74.15,115589.0,74.19,74.38,74.09,74.15,115589.0
2023-12-20 09:30:00,74.26,74.57,74.02,74.52,16426.0,74.26,74.57,74.02,74.52,16426.0
2023-12-20 10:00:00,74.47,74.75,74.36,74.53,16868.0,74.47,74.75,74.36,74.53,16868.0
2023-12-20 10:30:00,74.62,74.82,74.6,74.72,8995.0,74.62,74.82,74.6,74.72,8995.0
2023-12-20 11:00:00,74.59,74.59,74.32,74.43,8565.0,74.59,74.59,74.32,74.43,8565.0
2023-12-20 11:30:00,74.43,74.43,74.31,74.36,8491.0,74.43,74.43,74.31,74.36,8491.0
2023-12-20 12:00:00,74.37,74.42,74.34,74.38,9660.0,74.37,74.42,74.34,74.38,9660.0
2023-12-20 12:30:00,74.38,74.41,74.29,74.32,7841.0,74.38,74.41,74.29,74.32,7841.0
2023-12-20 13:00:00,74.31,74.37,74.21,74.37,12283.0,74.31,74.37,74.21,74.37,12283.0
2023-12-20 13:30:00,74.33,74.4,74.23,74.34,10826.0,74.33,74.4,74.23,74.34,10826.0
2023-12-20 14:00:00,74.34,74.4,74.25,74.38,9179.0,74.34,74.4,74.25,74.38,9179.0
2023-12-20 14:30:00,74.39,74.44,73.9,73.9,15897.0,74.39,74.44,73.9,73.9,15897.0
2023-12-20 15:00:00,73.9,73.96,73.66,73.66,18568.0,73.9,73.96,73.66,73.66,18568.0
2023-12-20 15:30:00,73.64,73.72,73.39,73.39,59253.0,73.64,73.72,73.39,73.39,59253.0
2023-12-21 09:30:00,73.78,74.59,73.48,74.53,10449.0,73.78,74.59,73.48,74.53,10449.0
2023-12-21 10:00:00,74.53,74.69,74.25,74.28,64658.0,74.53,74.69,74.25,74.28,64658.0
2023-12-21 10:30:00,74.32,74.56,74.31,74.5,120050.0,74.32,74.56,74.31,74.5,120050.0
2023-12-21 11:00:00,74.5,74.84,74.43,74.76,51294.0,74.5,74.84,74.43,74.76,51294.0
2023-12-21 11:30:00,74.78,74.78,74.32,74.34,19938.0,74.78,74.78,74.32,74.34,19938.0
2023-12-21 12:00:00,74.32,74.32,74.1,74.17,17387.0,74.32,74.32,74.1,74.17,17387.0
2023-12-21 12:30:00,74.14,74.31,74.07,74.19,20391.0,74.14,74.31,74.07,74.19,20391.0
2023-12-21 13:00:00,74.21,74.47,73.98,74.45,39548.0,74.21,74.47,73.98,74.45,39548.0
2023-12-21 13:30:00,74.45,74.84,74.35,74.83,26457.0,74.45,74.84,74.35,74.83,26457.0
2023-12-21 14:00:00,74.85,74.87,74.48,74.58,38462.0,74.85,74.87,74.48,74.58,38462.0
2023-12-21 14:30:00,74.6,74.66,74.43,74.57,23575.0,74.6,74.66,74.43,74.57,23575.0
2023-12-21 15:00:00,74.57,74.77,74.42,74.75,43336.0,74.57,74.77,74.42,74.75,43336.0
2023-12-21 15:30:00,74.79,75.04,74.72,75.01,167058.0,74.79,75.04,74.72,75.01,167058.0
2023-12-22 09:30:00,75.25,75.25,74.82,74.99,34356.0,75.25,75.25,74.82,74.99,34356.0
2023-12-22 10:00:00,75.03,75.21,74.95,74.98,25894.0,75.03,75.21,74.95,74.98,25894.0
2023-12-22 10:30:00,74.98,75.1,74.96,74.98,33208.0,74.98,75.1,74.96,74.98,33208.0
2023-12-22 11:00:00,74.98,75.05,74.8,75.03,29354.0,74.98,75.05,74.8,75.03,29354.0
2023-12-22 11:30:00,75.02,75.06,74.83,74.92,22023.0,75.02,75.06,74.83,74.92,22023.0
2023-12-22 12:00:00,74.92,74.98,74.76,74.87,21220.0,74.92,74.98,74.76,74.87,21220.0
2023-12-22 12:30:00,74.86,74.96,74.79,74.96,11104.0,74.86,74.96,74.79,74.96,11104.0
2023-12-22 13:00:00,74.92,74.96,74.89,74.9,9702.0,74.92,74.96,74.89,74.9,9702.0
2023-12-22 13:30:00,74.9,74.98,74.87,74.92,18830.0,74.9,74.98,74.87,74.92,18830.0
2023-12-22 14:00:00,74.91,74.97,74.81,74.9,49773.0,74.91,74.97,74.81,74.9,49773.0
2023-12-22 14:30:00,74.87,74.95,74.57,74.94,17884.0,74.87,74.95,74.57,74.94,17884.0
2023-12-22 15:00:00,74.97,74.98,74.84,74.9,15403.0,74.97,74.98,74.84,74.9,15403.0
2023-12-22 15:30:00,74.92,75.11,74.89,74.94,113615.0,74.92,75.11,74.89,74.94,113615.0
2023-12-26 09:30:00,74.73,74.89,74.62,74.84,13169.0,74.73,74.89,74.62,74.84,13169.0
2023-12-26 10:00:00,74.84,74.95,74.76,74.83,11509.0,74.84,74.95,74.76,74.83,11509.0
2023-12-26 10:30:00,74.83,74.98,74.82,74.98,13369.0,74.83,74.98,74.82,74.98,13369.0
2023-12-26 11:00:00,74.89,75.06,74.89,75.06,6993.0,74.89,75.06,74.89,75.06,6993.0
2023-12-26 11:30:00,75.03,75.11,74.98,75.11,10135.0,75.03,75.11,74.98,75.11,10135.0
2023-12-26 12:00:00,75.11,75.26,75.11,75.21,35642.0,75.11,75.26,75.11,75.21,35642.0
2023-12-26 12:30:00,75.2,75.24,75.13,75.23,8173.0,75.2,75.24,75.13,75.23,8173.0
2023-12-26 13:00:00,75.23,75.37,75.23,75.36,9850.0,75.23,75.37,75.23,75.36,9850.0
2023-12-26 13:30:00,75.38,75.38,75.27,75.33,7700.0,75.38,75.38,75.27,75.33,7700.0
2023-12-26 14:00:00,75.31,75.37,75.3,75.34,7073.0,75.31,75.37,75.3,75.34,7073.0
2023-12-26 14:30:00,75.34,75.41,75.34,75.38,5951.0,75.34,75.41,75.34,75.38,5951.0
2023-12-26 15:00:00,75.38,75.48,75.29,75.44,16166.0,75.38,75.48,75.29,75.44,16166.0
2023-12-26 15:30:00,75.41,75.47,75.35,75.42,74116.0,75.41,75.47,75.35,75.42,74116.0
2023-12-27 09:30:00,75.3,75.51,75.04,75.47,17838.0,75.3,75.51,75.04,75.47,17838.0
2023-12-27 10:00:00,75.42,75.68,75.21,75.63,21837.0,75.42,75.68,75.21,75.63,21837.0
2023-12-27 10:30:00,75.65,75.78,75.6,75.69,29080.0,75.65,75.78,75.6,75.69,29080.0
2023-12-27 11:00:00,75.71,75.92,75.68,75.9,17804.0,75.71,75.92,75.68,75.9,17804.0
2023-12-27 11:30:00,75.89,76.12,75.87,76.05,27577.0,75.89,76.12,75.87,76.05,27577.0
2023-12-27 12:00:00,76.01,76.03,75.92,75.97,13643.0,76.01,76.03,75.92,75.97,13643.0
2023-12-27 12:30:00,75.97,75.99,75.84,75.88,11425.0,75.97,75.99,75.84,75.88,11425.0
2023-12-27 13:00:00,75.88,76.05,75.86,75.89,18511.0,75.88,76.05,75.86,75.89,18511.0
2023-12-27 13:30:00,75.91,76.01,75.88,75.89,17317.0,75.91,76.01,75.88,75.89,17317.0
2023-12-27 14:00:00,75.87,75.87,75.73,75.83,28838.0,75.87,75.87,75.73,75.83,28838.0
2023-12-27 14:30:00,75.81,75.83,75.72,75.82,17489.0,75.81,75.83,75.72,75.82,17489.0
2023-12-27 15:00:00,75.83,75.93,75.77,75.81,27323.0,75.83,75.93,75.77,75.81,27323.0
2023-12-27 15:30:00,75.81,75.88,75.69,75.87,66555.0,75.81,75.88,75.69,75.87,66555.0
2023-12-28 09:30:00,75.92,76.44,75.89,76.33,12120.0,75.92,76.44,75.89,76.33,12120.0
2023-12-28 10:00:00,76.38,76.64,76.31,76.64,15093.0,76.38,76.64,76.31,76.64,15093.0
2023-12-28 10:30:00,76.6,76.63,76.47,76.48,20983.0,76.6,76.63,76.47,76.48,20983.0
2023-12-28 11:00:00,76.51,76.51,76.23,76.3,32966.0,76.51,76.51,76.23,76.3,32966.0
2023-12-28 11:30:00,76.3,76.44,76.2,76.4,21474.0,76.3,76.44,76.2,76.4,21474.0
2023-12-28 12:00:00,76.36,76.43,76.29,76.3,5472.0,76.36,76.43,76.29,76.3,5472.0
2023-12-28 12:30:00,76.26,76.4,76.25,76.35,9395.0,76.26,76.4,76.25,76.35,9395.0
2023-12-28 13:00:00,76.31,76.4,76.21,76.39,12789.0,76.31,76.4,76.21,76.39,12789.0
2023-12-28 13:30:00,76.38,76.51,76.36,76.5,20584.0,76.38,76.51,76.36,76.5,20584.0
2023-12-28 14:00:00,76.51,76.56,76.44,76.45,16337.0,76.51,76.56,76.44,76.45,16337.0
2023-12-28 14:30:00,76.46,76.48,76.3,76.34,36907.0,76.46,76.48,76.3,76.34,36907.0
2023-12-28 15:00:00,76.32,76.32,76.0,76.01,74162.0,76.32,76.32,76.0,76.01,74162.0
2023-12-28 15:30:00,76.0,76.15,75.99,76.09,82652.0,76.0,76.15,75.99,76.09,82652.0
2023-12-29 09:30:00,75.91,76.28,75.72,76.12,49064.0,75.91,76.28,75.72,76.12,49064.0
2023-12-29 10:00:00,76.15,76.15,75.34,75.41,40434.0,76.15,76.15,75.34,75.41,40434.0
2023-12-29 10:30:00,75.41,75.43,75.16,75.29,16743.0,75.41,75.43,75.16,75.29,16743.0
2023-12-29 11:00:00,75.31,75.36,74.99,74.99,20080.0,75.31,75.36,74.99,74.99,20080.0
2023-12-29 11:30:00,75.01,75.08,74.78,74.87,12718.0,75.01,75.08,74.78,74.87,12718.0
2023-12-29 12:00:00,74.89,74.95,74.76,74.93,42443.0,74.89,74.95,74.76,74.93,42443.0
2023-12-29 12:30:00,74.94,75.34,74.89,75.26,13464.0,74.94,75.34,74.89,75.26,13464.0
2023-12-29 13:00:00,75.26,75.36,75.09,75.2,12241.0,75.26,75.36,75.09,75.2,12241.0
2023-12-29 13:30:00,75.15,75.42,75.15,75.28,10310.0,75.15,75.42,75.15,75.28,10310.0
2023-12-29 14:00:00,75.29,75.43,75.24,75.42,14519.0,75.29,75.43,75.24,75.42,14519.0
2023-12-29 14:30:00,75.43,75.45,75.34,75.4,11118.0,75.43,75.45,75.34,75.4,11118.0
2023-12-29 15:00:00,75.4,75.55,75.35,75.55,16307.0,75.4,75.55,75.35,75.55,16307.0
2023-12-29 15:30:00,75.55,75.76,75.48,75.74,84867.0,75.55,75.76,75.48,75.74,84867.0
2024-01-02 09:30:00,75.27,76.18,75.0,76.16,31570.0,75.27,76.18,75.0,76.16,31570.0
2024-01-02 10:00:00,76.17,76.33,75.93,76.01,18886.0,76.17,76.33,75.93,76.01,18886.0
2024-01-02 10:30:00,76.01,76.17,75.9,75.93,15368.0,76.01,76.17,75.9,75.93,15368.0
2024-01-02 11:00:00,75.97,75.99,75.62,75.73,27863.0,75.97,75.99,75.62,75.73,27863.0
2024-01-02 11:30:00,75.73,75.87,75.67,75.84,20186.0,75.73,75.87,75.67,75.84,20186.0
2024-01-02 12:00:00,75.85,76.08,75.85,76.07,15102.0,75.85,76.08,75.85,76.07,15102.0
2024-01-02 12:30:00,76.07,76.22,76.07,76.15,14526.0,76.07,76.22,76.07,76.15,14526.0
2024-01-02 13:00:00,76.13,76.16,75.97,75.98,35447.0,76.13,76.16,75.97,75.98,35447.0
2024-01-02 13:30:00,75.97,76.19,75.96,76.09,26493.0,75.97,76.19,75.96,76.09,26493.0
2024-01-02 14:00:00,76.08,76.08,75.91,75.97,19615.0,76.08,76.08,75.91,75.97,19615.0
2024-01-02 14:30:00,75.96,75.97,75.77,75.78,31905.0,75.96,75.97,75.77,75.78,31905.0
2024-01-02 15:00:00,75.76,75.79,75.4,75.4,38858.0,75.76,75.79,75.4,75.4,38858.0
2024-01-02 15:30:00,75.42,75.63,75.38,75.6,127639.0,75.42,75.63,75.38,75.6,127639.0
2024-01-03 09:30:00,75.56,75.85,74.81,75.51,40110.0,75.56,75.85,74.81,75.51,40110.0
2024-01-03 10:00:00,75.54,75.65,74.7,74.7,28798.0,75.54,75.65,74.7,74.7,28798.0
2024-01-03 10:30:00,74.69,74.89,74.57,74.7,17839.0,74.69,74.89,74.57,74.7,17839.0
2024-01-03 11:00:00,74.71,74.9,74.47,74.59,17429.0,74.71,74.9,74.47,74.59,17429.0
2024-01-03 11:30:00,74.54,74.57,74.39,74.46,8347.0,74.54,74.57,74.39,74.46,8347.0
2024-01-03 12:00:00,74.46,74.86,74.33,74.86,30125.0,74.46,74.86,74.33,74.86,30125.0
2024-01-03 12:30:00,74.82,74.82,74.64,74.69,32611.0,74.82,74.82,74.64,74.69,32611.0
2024-01-03 13:00:00,74.7,75.0,74.68,74.95,19013.0,74.7,75.0,74.68,74.95,19013.0
2024-01-03 13:30:00,74.91,75.25,74.87,75.0,10260.0,74.91,75.25,74.87,75.0,10260.0
2024-01-03 14:00:00,74.95,75.05,74.78,74.99,9051.0,74.95,75.05,74.78,74.99,9051.0
2024-01-03 14:30:00,74.97,74.97,74.66,74.69,12802.0,74.97,74.97,74.66,74.69,12802.0
2024-01-03 15:00:00,74.68,74.69,74.53,74.6,36028.0,74.68,74.69,74.53,74.6,36028.0
2024-01-03 15:30:00,74.61,74.7,74.42,74.65,69573.0,74.61,74.7,74.42,74.65,69573.0
2024-01-04 09:30:00,74.74,74.96,73.83,73.89,24419.0,74.74,74.96,73.83,73.89,24419.0
2024-01-04 10:00:00,73.92,74.34,73.85,74.12,48891.0,73.92,74.34,73.85,74.12,48891.0
2024-01-04 10:30:00,74.11,74.36,73.98,74.27,17605.0,74.11,74.36,73.98,74.27,17605.0
2024-01-04 11:00:00,74.26,74.78,74.2,74.78,23199.0,74.26,74.78,74.2,74.78,23199.0
2024-01-04 11:30:00,74.8,74.83,74.61,74.75,10301.0,74.8,74.83,74.61,74.75,10301.0
2024-01-04 12:00:00,74.75,74.76,74.59,74.69,39507.0,74.75,74.76,74.59,74.69,39507.0
2024-01-04 12:30:00,74.64,74.66,74.45,74.57,26990.0,74.64,74.66,74.45,74.57,26990.0
2024-01-04 13:00:00,74.57,74.76,74.57,74.69,11697.0,74.57,74.76,74.57,74.69,11697.0
2024-01-04 13:30:00,74.72,74.97,74.72,74.91,15134.0,74.72,74.97,74.72,74.91,15134.0
2024-01-04 14:00:00,74.92,74.96,74.69,74.81,30658.0,74.92,74.96,74.69,74.81,30658.0
2024-01-04 14:30:00,74.79,75.0,74.78,74.99,18201.0,74.79,75.0,74.78,74.99,18201.0
2024-01-04 15:00:00,74.98,75.01,74.76,74.8,49644.0,74.98,75.01,74.76,74.8,49644.0
2024-01-04 15:30:00,74.8,75.02,74.76,74.8,89360.0,74.8,75.02,74.76,74.8,89360.0
2024-01-05 09:30:00,74.9,75.06,74.26,75.0,47838.0,74.9,75.06,74.26,75.0,47838.0
2024-01-05 10:00:00,75.09,75.42,74.7,74.7,41533.0,75.09,75.42,74.7,74.7,41533.0
2024-01-05 10:30:00,74.7,74.81,74.38,74.59,69765.0,74.7,74.81,74.38,74.59,69765.0
2024-01-05 11:00:00,74.59,74.65,74.16,74.27,35959.0,74.59,74.65,74.16,74.27,35959.0
2024-01-05 11:30:00,74.22,74.34,74.03,74.24,32248.0,74.22,74.34,74.03,74.24,32248.0
2024-01-05 12:00:00,74.21,74.4,73.98,73.98,25711.0,74.21,74.4,73.98,73.98,25711.0
2024-01-05 12:30:00,73.98,74.11,73.88,73.95,16404.0,73.98,74.11,73.88,73.95,16404.0
2024-01-05 13:00:00,73.96,73.97,73.6,73.75,37709.0,73.96,73.97,73.6,73.75,37709.0
2024-01-05 13:30:00,73.74,74.07,73.73,74.01,26508.0,73.74,74.07,73.73,74.01,26508.0
2024-01-05 14:00:00,74.04,74.11,73.92,73.96,15356.0,74.04,74.11,73.92,73.96,15356.0
2024-01-05 14:30:00,73.93,74.02,73.61,73.61,29528.0,73.93,74.02,73.61,73.61,29528.0
2024-01-05 15:00:00,73.61,73.86,73.6,73.69,62601.0,73.61,73.86,73.6,73.69,62601.0
2024-01-05 15:30:00,73.69,73.95,73.33,73.9,231001.0,73.69,73.95,73.33,73.9,231001.0
2024-01-08 09:30:00,74.0,74.95,74.0,74.82,24030.0,74.0,74.95,74.0,74.82,24030.0
2024-01-08 10:00:00,74.8,74.8,74.48,74.66,12997.0,74.8,74.8,74.48,74.66,12997.0
2024-01-08 10:30:00,74.64,74.74,74.45,74.5,12764.0,74.64,74.74,74.45,74.5,12764.0
2024-01-08 11:00:00,74.45,74.58,74.38,74.55,12162.0,74.45,74.58,74.38,74.55,12162.0
2024-01-08 11:30:00,74.55,74.83,74.53,74.79,18399.0,74.55,74.83,74.53,74.79,18399.0
2024-01-08 12:00:00,74.8,74.9,74.63,74.66,10276.0,74.8,74.9,74.63,74.66,10276.0
2024-01-08 12:30:00,74.65,74.79,74.64,74.79,6974.0,74.65,74.79,74.64,74.79,6974.0
2024-01-08 13:00:00,74.78,74.95,74.78,74.93,10482.0,74.78,74.95,74.78,74.93,10482.0
2024-01-08 13:30:00,74.88,74.93,74.79,74.87,10755.0,74.88,74.93,74.79,74.87,10755.0
2024-01-08 14:00:00,74.87,74.96,74.76,74.91,20962.0,74.87,74.96,74.76,74.91,20962.0
2024-01-08 14:30:00,74.94,75.18,74.9,75.15,21513.0,74.94,75.18,74.9,75.15,21513.0
2024-01-08 15:00:00,75.15,75.24,75.06,75.18,26113.0,75.15,75.24,75.06,75.18,26113.0
2024-01-08 15:30:00,75.17,75.43,75.14,75.4,137681.0,75.17,75.43,75.14,75.4,137681.0
2024-01-09 09:30:00,75.16,75.54,74.87,75.5,26081.0,75.16,75.54,74.87,75.5,26081.0
2024-01-09 10:00:00,75.5,76.05,75.5,75.91,41147.0,75.5,76.05,75.5,75.91,41147.0
2024-01-09 10:30:00,75.87,76.05,75.83,75.94,19576.0,75.87,76.05,75.83,75.94,19576.0
2024-01-09 11:00:00,75.94,75.94,75.7,75.89,16948.0,75.94,75.94,75.7,75.89,16948.0
2024-01-09 11:30:00,75.9,76.01,75.58,75.64,18056.0,75.9,76.01,75.58,75.64,18056.0
2024-01-09 12:00:00,75.63,75.79,75.51,75.77,13894.0,75.63,75.79,75.51,75.77,13894.0
2024-01-09 12:30:00,75.77,75.79,75.57,75.58,10454.0,75.77,75.79,75.57,75.58,10454.0
2024-01-09 13:00:00,75.58,75.66,75.34,75.38,15028.0,75.58,75.66,75.34,75.38,15028.0
2024-01-09 13:30:00,75.37,75.53,75.32,75.49,11035.0,75.37,75.53,75.32,75.49,11035.0
2024-01-09 14:00:00,75.47,75.47,75.29,75.3,19473.0,75.47,75.47,75.29,75.3,19473.0
2024-01-09 14:30:00,75.29,75.4,75.27,75.4,12992.0,75.29,75.4,75.27,75.4,12992.0
2024-01-09 15:00:00,75.4,75.42,75.21,75.26,19346.0,75.4,75.42,75.21,75.26,19346.0
2024-01-09 15:30:00,75.28,75.3,75.05,75.06,102008.0,75.28,75.3,75.05,75.06,102008.0
2024-01-10 09:30:00,74.97,75.98,74.97,75.5,36136.0,74.97,75.98,74.97,75.5,36136.0
2024-01-10 10:00:00,75.39,75.52,75.07,75.19,35447.0,75.39,75.52,75.07,75.19,35447.0
2024-01-10 10:30:00,75.19,75.4,75.15,75.39,15623.0,75.19,75.4,75.15,75.39,15623.0
2024-01-10 11:00:00,75.4,75.53,75.34,75.37,12958.0,75.4,75.53,75.34,75.37,12958.0
2024-01-10 11:30:00,75.37,75.48,75.31,75.39,12185.0,75.37,75.48,75.31,75.39,12185.0
2024-01-10 12:00:00,75.39,75.51,75.36,75.5,9475.0,75.39,75.51,75.36,75.5,9475.0
2024-01-10 12:30:00,75.5,75.51,75.4,75.48,18192.0,75.5,75.51,75.4,75.48,18192.0
2024-01-10 13:00:00,75.48,75.5,75.34,75.42,23948.0,75.48,75.5,75.34,75.42,23948.0
2024-01-10 13:30:00,75.43,75.49,75.31,75.45,63773.0,75.43,75.49,75.31,75.45,63773.0
2024-01-10 14:00:00,75.42,75.46,74.92,74.94,126926.0,75.42,75.46,74.92,74.94,126926.0
2024-01-10 14:30:00,74.98,75.08,74.58,74.88,113166.0,74.98,75.08,74.58,74.88,113166.0
2024-01-10 15:00:00,74.86,75.0,74.63,74.75,103941.0,74.86,75.0,74.63,74.75,103941.0
2024-01-10 15:30:00,74.75,74.92,74.69,74.72,259555.0,74.75,74.92,74.69,74.72,259555.0
2024-01-11 09:30:00,74.65,75.04,74.25,74.26,37596.0,74.65,75.04,74.25,74.26,37596.0
2024-01-11 10:00:00,74.32,74.43,73.81,73.89,42792.0,74.32,74.43,73.81,73.89,42792.0
2024-01-11 10:30:00,73.9,74.01,73.22,73.26,37134.0,73.9,74.01,73.22,73.26,37134.0
2024-01-11 11:00:00,73.27,74.05,73.26,74.01,47582.0,73.27,74.05,73.26,74.01,47582.0
2024-01-11 11:30:00,74.02,74.02,73.82,73.86,22753.0,74.02,74.02,73.82,73.86,22753.0
2024-01-11 12:00:00,73.86,74.13,73.85,73.86,14716.0,73.86,74.13,73.85,73.86,14716.0
2024-01-11 12:30:00,73.87,74.0,73.83,73.84,18053.0,73.87,74.0,73.83,73.84,18053.0
2024-01-11 13:00:00,73.84,74.04,73.83,73.84,19427.0,73.84,74.04,73.83,73.84,19427.0
2024-01-11 13:30:00,73.84,73.87,73.63,73.85,101681.0,73.84,73.87,73.63,73.85,101681.0
2024-01-11 14:00:00,73.86,74.01,73.75,73.9,26751.0,73.86,74.01,73.75,73.9,26751.0
2024-01-11 14:30:00,73.92,73.93,73.8,73.9,29474.0,73.92,73.93,73.8,73.9,29474.0
2024-01-11 15:00:00,73.89,73.89,73.29,73.55,92764.0,73.89,73.89,73.29,73.55,92764.0
2024-01-11 15:30:00,73.59,74.02,73.56,73.91,274858.0,73.59,74.02,73.56,73.91,274858.0
2024-01-12 09:30:00,74.28,74.7,73.56,73.89,19061.0,74.28,74.7,73.56,73.89,19061.0
2024-01-12 10:00:00,73.92,74.04,73.77,73.84,22944.0,73.92,74.04,73.77,73.84,22944.0
2024-01-12 10:30:00,73.85,73.9,73.71,73.83,26016.0,73.85,73.9,73.71,73.83,26016.0
2024-01-12 11:00:00,73.86,73.92,73.81,73.86,7674.0,73.86,73.92,73.81,73.86,7674.0
2024-01-12 11:30:00,73.89,73.95,73.75,73.95,9345.0,73.89,73.95,73.75,73.95,9345.0
2024-01-12 12:00:00,73.93,73.94,73.78,73.83,7230.0,73.93,73.94,73.78,73.83,7230.0
2024-01-12 12:30:00,73.83,73.86,73.74,73.78,8077.0,73.83,73.86,73.74,73.78,8077.0
2024-01-12 13:00:00,73.84,73.88,73.79,73.86,7199.0,73.84,73.88,73.79,73.86,7199.0
2024-01-12 13:30:00,73.84,73.92,73.77,73.91,11715.0,73.84,73.92,73.77,73.91,11715.0
2024-01-12 14:00:00,73.9,73.91,73.76,73.8,16707.0,73.9,73.91,73.76,73.8,16707.0
2024-01-12 14:30:00,73.83,73.83,73.75,73.78,22722.0,73.83,73.83,73.75,73.78,22722.0
2024-01-12 15:00:00,73.77,73.86,73.62,73.64,37827.0,73.77,73.86,73.62,73.64,37827.0
2024-01-12 15:30:00,73.64,73.88,73.61,73.77,179504.0,73.64,73.88,73.61,73.77,179504.0
2024-01-16 09:30:00,73.56,73.8,73.05,73.24,65548.0,73.56,73.8,73.05,73.24,65548.0
2024-01-16 10:00:00,73.28,73.42,72.87,73.0,62529.0,73.28,73.42,72.87,73.0,62529.0
2024-01-16 10:30:00,73.01,73.03,72.66,72.71,79241.0,73.01,73.03,72.66,72.71,79241.0
2024-01-16 11:00:00,72.7,72.81,72.3,72.3,54592.0,72.7,72.81,72.3,72.3,54592.0
2024-01-16 11:30:00,72.3,72.46,72.17,72.29,72150.0,72.3,72.46,72.17,72.29,72150.0
2024-01-16 12:00:00,72.31,72.45,72.2,72.37,31166.0,72.31,72.45,72.2,72.37,31166.0
2024-01-16 12:30:00,72.38,72.75,72.34,72.67,57637.0,72.38,72.75,72.34,72.67,57637.0
2024-01-16 13:00:00,72.65,72.79,72.59,72.59,56989.0,72.65,72.79,72.59,72.59,56989.0
2024-01-16 13:30:00,72.6,72.63,72.37,72.45,27905.0,72.6,72.63,72.37,72.45,27905.0
2024-01-16 14:00:00,72.45,72.67,72.34,72.65,29692.0,72.45,72.67,72.34,72.65,29692.0
2024-01-16 14:30:00,72.65,72.71,72.53,72.67,23677.0,72.65,72.71,72.53,72.67,23677.0
2024-01-16 15:00:00,72.66,72.78,72.62,72.67,34546.0,72.66,72.78,72.62,72.67,34546.0
2024-01-16 15:30:00,72.66,73.18,72.66,73.02,224539.0,72.66,73.18,72.66,73.02,224539.0
2024-01-17 09:30:00,73.02,74.47,72.61,72.93,32330.0,73.02,74.47,72.61,72.93,32330.0
2024-01-17 10:00:00,73.05,73.08,72.38,72.48,28335.0,73.05,73.08,72.38,72.48,28335.0
2024-01-17 10:30:00,72.43,72.61,72.39,72.41,33946.0,72.43,72.61,72.39,72.41,33946.0
2024-01-17 11:00:00,72.41,72.77,72.35,72.76,42346.0,72.41,72.77,72.35,72.76,42346.0
2024-01-17 11:30:00,72.77,72.79,72.45,72.52,29628.0,72.77,72.79,72.45,72.52,29628.0
2024-01-17 12:00:00,72.53,72.55,72.2,72.24,105325.0,72.53,72.55,72.2,72.24,105325.0
2024-01-17 12:30:00,72.24,72.4,72.15,72.34,35938.0,72.24,72.4,72.15,72.34,35938.0
2024-01-17 13:00:00,72.34,72.43,72.23,72.43,328430.0,72.34,72.43,72.23,72.43,328430.0
2024-01-17 13:30:00,72.42,72.64,72.36,72.53,29799.0,72.42,72.64,72.36,72.53,29799.0
2024-01-17 14:00:00,72.52,72.56,72.35,72.44,29568.0,72.52,72.56,72.35,72.44,29568.0
2024-01-17 14:30:00,72.44,72.5,72.36,72.5,40097.0,72.44,72.5,72.36,72.5,40097.0
2024-01-17 15:00:00,72.5,72.52,72.41,72.48,32836.0,72.5,72.52,72.41,72.48,32836.0
2024-01-17 15:30:00,72.48,72.62,72.45,72.59,131093.0,72.48,72.62,72.45,72.59,131093.0
2024-01-18 09:30:00,72.48,73.17,72.15,73.17,66180.0,72.48,73.17,72.15,73.17,66180.0
2024-01-18 10:00:00,73.12,73.12,72.78,72.8,44914.0,73.12,73.12,72.78,72.8,44914.0
2024-01-18 10:30:00,72.84,72.91,72.69,72.79,96271.0,72.84,72.91,72.69,72.79,96271.0
2024-01-18 11:00:00,72.77,73.01,72.74,73.0,24353.0,72.77,73.01,72.74,73.0,24353.0
2024-01-18 11:30:00,72.99,73.24,72.91,73.17,15236.0,72.99,73.24,72.91,73.17,15236.0
2024-01-18 12:00:00,73.17,73.39,73.02,73.36,13719.0,73.17,73.39,73.02,73.36,13719.0
2024-01-18 12:30:00,73.34,73.66,73.27,73.6,18437.0,73.34,73.66,73.27,73.6,18437.0
2024-01-18 13:00:00,73.55,73.65,73.43,73.65,9194.0,73.55,73.65,73.43,73.65,9194.0
2024-01-18 13:30:00,73.66,73.81,73.59,73.73,14380.0,73.66,73.81,73.59,73.73,14380.0
2024-01-18 14:00:00,73.73,74.02,73.67,74.02,36030.0,73.73,74.02,73.67,74.02,36030.0
2024-01-18 14:30:00,74.04,74.08,73.75,73.9,29782.0,74.04,74.08,73.75,73.9,29782.0
2024-01-18 15:00:00,73.9,74.06,73.88,74.05,21858.0,73.9,74.06,73.88,74.05,21858.0
2024-01-18 15:30:00,74.06,74.27,74.01,74.27,100212.0,74.06,74.27,74.01,74.27,100212.0
2024-01-19 09:30:00,74.56,75.04,74.16,74.85,91361.0,74.56,75.04,74.16,74.85,91361.0
2024-01-19 10:00:00,74.72,74.83,73.93,74.18,46347.0,74.72,74.83,73.93,74.18,46347.0
2024-01-19 10:30:00,74.16,74.21,73.91,73.98,30754.0,74.16,74.21,73.91,73.98,30754.0
2024-01-19 11:00:00,73.96,74.07,73.92,73.95,35264.0,73.96,74.07,73.92,73.95,35264.0
2024-01-19 11:30:00,73.95,74.08,73.92,74.02,23806.0,73.95,74.08,73.92,74.02,23806.0
2024-01-19 12:00:00,74.01,74.01,73.94,73.98,21116.0,74.01,74.01,73.94,73.98,21116.0
2024-01-19 12:30:00,73.99,74.27,73.99,74.27,11648.0,73.99,74.27,73.99,74.27,11648.0
2024-01-19 13:00:00,74.26,74.27,74.12,74.21,13754.0,74.26,74.27,74.12,74.21,13754.0
2024-01-19 13:30:00,74.23,74.24,74.02,74.06,10185.0,74.23,74.24,74.02,74.06,10185.0
2024-01-19 14:00:00,74.06,74.12,73.95,74.09,21318.0,74.06,74.12,73.95,74.09,21318.0
2024-01-19 14:30:00,74.1,74.1,73.95,74.03,17321.0,74.1,74.1,73.95,74.03,17321.0
2024-01-19 15:00:00,74.03,74.09,73.94,73.97,27055.0,74.03,74.09,73.94,73.97,27055.0
2024-01-19 15:30:00,73.97,74.05,73.89,74.03,127147.0,73.97,74.05,73.89,74.03,127147.0
2024-01-22 09:30:00,73.83,74.41,73.75,74.18,38874.0,73.83,74.41,73.75,74.18,38874.0
2024-01-22 10:00:00,74.22,74.88,74.14,74.84,18797.0,74.22,74.88,74.14,74.84,18797.0
2024-01-22 10:30:00,74.82,75.03,74.73,74.83,19271.0,74.82,75.03,74.73,74.83,19271.0
2024-01-22 11:00:00,74.84,74.84,74.6,74.82,16902.0,74.84,74.84,74.6,74.82,16902.0
2024-01-22 11:30:00,74.82,74.82,74.55,74.66,13740.0,74.82,74.82,74.55,74.66,13740.0
2024-01-22 12:00:00,74.68,74.7,74.53,74.62,29078.0,74.68,74.7,74.53,74.62,29078.0
2024-01-22 12:30:00,74.64,74.72,74.53,74.58,14437.0,74.64,74.72,74.53,74.58,14437.0
2024-01-22 13:00:00,74.59,74.65,74.46,74.58,47813.0,74.59,74.65,74.46,74.58,47813.0
2024-01-22 13:30:00,74.57,74.89,74.57,74.81,13787.0,74.57,74.89,74.57,74.81,13787.0
2024-01-22 14:00:00,74.82,74.86,74.73,74.86,12525.0,74.82,74.86,74.73,74.86,12525.0
2024-01-22 14:30:00,74.88,74.92,74.8,74.9,10863.0,74.88,74.92,74.8,74.9,10863.0
2024-01-22 15:00:00,74.91,74.91,74.77,74.9,37507.0,74.91,74.91,74.77,74.9,37507.0
2024-01-22 15:30:00,74.91,74.95,74.77,74.85,63437.0,74.91,74.95,74.77,74.85,63437.0
2024-01-23 09:30:00,74.84,75.27,74.67,74.85,48350.0,74.84,75.27,74.67,74.85,48350.0
2024-01-23 10:00:00,74.85,74.96,74.64,74.67,32050.0,74.85,74.96,74.64,74.67,32050.0
2024-01-23 10:30:00,74.66,74.71,74.49,74.67,71735.0,74.66,74.71,74.49,74.67,71735.0
2024-01-23 11:00:00,74.66,74.66,74.25,74.43,24061.0,74.66,74.66,74.25,74.43,24061.0
2024-01-23 11:30:00,74.46,74.64,74.43,74.58,13070.0,74.46,74.64,74.43,74.58,13070.0
2024-01-23 12:00:00,74.56,74.56,74.24,74.25,8549.0,74.56,74.56,74.24,74.25,8549.0
2024-01-23 12:30:00,74.26,74.26,74.02,74.14,17419.0,74.26,74.26,74.02,74.14,17419.0
2024-01-23 13:00:00,74.17,74.21,74.09,74.09,6000.0,74.17,74.21,74.09,74.09,6000.0
2024-01-23 13:30:00,74.09,74.15,74.0,74.15,12085.0,74.09,74.15,74.0,74.15,12085.0
2024-01-23 14:00:00,74.1,74.2,74.07,74.16,8580.0,74.1,74.2,74.07,74.16,8580.0
2024-01-23 14:30:00,74.14,74.24,74.14,74.18,7750.0,74.14,74.24,74.14,74.18,7750.0
2024-01-23 15:00:00,74.19,74.22,74.0,74.15,54920.0,74.19,74.22,74.0,74.15,54920.0
2024-01-23 15:30:00,74.14,74.24,74.0,74.22,102552.0,74.14,74.24,74.0,74.22,102552.0
2024-01-24 09:30:00,74.36,75.39,73.99,74.19,31601.0,74.36,75.39,73.99,74.19,31601.0
2024-01-24 10:00:00,74.17,74.17,73.89,74.12,37855.0,74.17,74.17,73.89,74.12,37855.0
2024-01-24 10:30:00,74.09,74.13,73.9,73.9,11801.0,74.09,74.13,73.9,73.9,11801.0
2024-01-24 11:00:00,73.93,74.03,73.88,74.0,12715.0,73.93,74.03,73.88,74.0,12715.0
2024-01-24 11:30:00,73.98,74.11,73.89,74.06,44870.0,73.98,74.11,73.89,74.06,44870.0
2024-01-24 12:00:00,74.08,74.15,73.95,73.95,24090.0,74.08,74.15,73.95,73.95,24090.0
2024-01-24 12:30:00,73.95,73.98,73.86,73.96,21935.0,73.95,73.98,73.86,73.96,21935.0
2024-01-24 13:00:00,73.97,73.97,73.68,73.76,43012.0,73.97,73.97,73.68,73.76,43012.0
2024-01-24 13:30:00,73.75,73.88,73.7,73.84,26735.0,73.75,73.88,73.7,73.84,26735.0
2024-01-24 14:00:00,73.84,73.85,73.75,73.81,19667.0,73.84,73.85,73.75,73.81,19667.0
2024-01-24 14:30:00,73.82,73.85,73.73,73.78,22872.0,73.82,73.85,73.73,73.78,22872.0
2024-01-24 15:00:00,73.78,73.86,73.34,73.35,35117.0,73.78,73.86,73.34,73.35,35117.0
2024-01-24 15:30:00,73.36,73.51,73.18,73.26,157022.0,73.36,73.51,73.18,73.26,157022.0
2024-01-25 09:30:00,73.32,74.19,73.32,73.92,37610.0,73.32,74.19,73.32,73.92,37610.0
2024-01-25 10:00:00,73.82,74.0,73.47,73.47,14618.0,73.82,74.0,73.47,73.47,14618.0
2024-01-25 10:30:00,73.46,73.61,73.34,73.61,30641.0,73.46,73.61,73.34,73.61,30641.0
2024-01-25 11:00:00,73.61,73.92,73.61,73.83,16434.0,73.61,73.92,73.61,73.83,16434.0
2024-01-25 11:30:00,73.82,73.97,73.8,73.81,9500.0,73.82,73.97,73.8,73.81,9500.0
2024-01-25 12:00:00,73.8,73.8,73.59,73.79,18427.0,73.8,73.8,73.59,73.79,18427.0
2024-01-25 12:30:00,73.79,73.89,73.71,73.83,16893.0,73.79,73.89,73.71,73.83,16893.0
2024-01-25 13:00:00,73.83,73.87,73.8,73.8,11758.0,73.83,73.87,73.8,73.8,11758.0
2024-01-25 13:30:00,73.8,73.92,73.79,73.88,10414.0,73.8,73.92,73.79,73.88,10414.0
2024-01-25 14:00:00,73.88,73.95,73.71,73.92,24067.0,73.88,73.95,73.71,73.92,24067.0
2024-01-25 14:30:00,73.94,73.97,73.7,73.74,35188.0,73.94,73.97,73.7,73.74,35188.0
2024-01-25 15:00:00,73.74,74.05,73.69,73.96,31004.0,73.74,74.05,73.69,73.96,31004.0
2024-01-25 15:30:00,73.97,74.08,73.82,74.07,91737.0,73.97,74.08,73.82,74.07,91737.0
2024-01-26 09:30:00,74.51,74.73,74.13,74.21,15042.0,74.51,74.73,74.13,74.21,15042.0
2024-01-26 10:00:00,74.24,74.31,73.88,73.9,22577.0,74.24,74.31,73.88,73.9,22577.0
2024-01-26 10:30:00,73.9,74.11,73.86,74.02,17167.0,73.9,74.11,73.86,74.02,17167.0
2024-01-26 11:00:00,74.01,74.08,73.89,74.08,16175.0,74.01,74.08,73.89,74.08,16175.0
2024-01-26 11:30:00,74.07,74.25,73.99,74.25,25082.0,74.07,74.25,73.99,74.25,25082.0
2024-01-26 12:00:00,74.23,74.26,74.1,74.1,11803.0,74.23,74.26,74.1,74.1,11803.0
2024-01-26 12:30:00,74.11,74.12,73.88,73.92,51850.0,74.11,74.12,73.88,73.92,51850.0
2024-01-26 13:00:00,73.95,74.03,73.89,73.93,13636.0,73.95,74.03,73.89,73.93,13636.0
2024-01-26 13:30:00,73.93,73.98,73.85,73.92,30837.0,73.93,73.98,73.85,73.92,30837.0
2024-01-26 14:00:00,73.92,74.2,73.92,74.17,41053.0,73.92,74.2,73.92,74.17,41053.0
2024-01-26 14:30:00,74.19,74.31,74.13,74.19,36236.0,74.19,74.31,74.13,74.19,36236.0
2024-01-26 15:00:00,74.22,74.22,73.97,74.01,15253.0,74.22,74.22,73.97,74.01,15253.0
2024-01-26 15:30:00,74.01,74.21,73.99,74.21,115826.0,74.01,74.21,73.99,74.21,115826.0
2024-01-29 09:30:00,74.25,74.53,73.85,74.49,23057.0,74.25,74.53,73.85,74.49,23057.0
2024-01-29 10:00:00,74.55,74.7,74.42,74.61,12636.0,74.55,74.7,74.42,74.61,12636.0
2024-01-29 10:30:00,74.63,74.72,74.51,74.68,13944.0,74.63,74.72,74.51,74.68,13944.0
2024-01-29 11:00:00,74.67,74.7,74.58,74.67,6473.0,74.67,74.7,74.58,74.67,6473.0
2024-01-29 11:30:00,74.69,74.8,74.69,74.76,13539.0,74.69,74.8,74.69,74.76,13539.0
2024-01-29 12:00:00,74.75,74.8,74.64,74.76,12652.0,74.75,74.8,74.64,74.76,12652.0
2024-01-29 12:30:00,74.81,74.88,74.73,74.84,11825.0,74.81,74.88,74.73,74.84,11825.0
2024-01-29 13:00:00,74.83,74.91,74.73,74.91,6386.0,74.83,74.91,74.73,74.91,6386.0
2024-01-29 13:30:00,74.93,74.93,74.8,74.84,7811.0,74.93,74.93,74.8,74.84,7811.0
2024-01-29 14:00:00,74.84,74.89,74.72,74.79,23018.0,74.84,74.89,74.72,74.79,23018.0
2024-01-29 14:30:00,74.81,74.83,74.73,74.73,10494.0,74.81,74.83,74.73,74.73,10494.0
2024-01-29 15:00:00,74.74,75.13,74.74,75.1,14919.0,74.74,75.13,74.74,75.1,14919.0
2024-01-29 15:30:00,75.1,75.24,74.92,75.24,82884.0,75.1,75.24,74.92,75.24,82884.0
2024-01-30 09:30:00,75.24,75.5,75.14,75.44,33330.0,75.24,75.5,75.14,75.44,33330.0
2024-01-30 10:00:00,75.4,75.4,74.83,75.04,61128.0,75.4,75.4,74.83,75.04,61128.0
2024-01-30 10:30:00,75.03,75.11,74.93,75.06,22877.0,75.03,75.11,74.93,75.06,22877.0
2024-01-30 11:00:00,75.03,75.06,74.94,75.04,54788.0,75.03,75.06,74.94,75.04,54788.0
2024-01-30 11:30:00,75.03,75.08,74.98,75.05,51457.0,75.03,75.08,74.98,75.05,51457.0
2024-01-30 12:00:00,75.05,75.13,74.97,75.04,28942.0,75.05,75.13,74.97,75.04,28942.0
2024-01-30 12:30:00,75.04,75.08,74.97,75.0,23296.0,75.04,75.08,74.97,75.0,23296.0
2024-01-30 13:00:00,75.0,75.23,74.99,75.2,26213.0,75.0,75.23,74.99,75.2,26213.0
2024-01-30 13:30:00,75.2,75.22,74.98,75.02,39705.0,75.2,75.22,74.98,75.02,39705.0
2024-01-30 14:00:00,75.02,75.13,75.01,75.02,44439.0,75.02,75.13,75.01,75.02,44439.0
2024-01-30 14:30:00,75.02,75.02,74.7,74.76,43840.0,75.02,75.02,74.7,74.76,43840.0
2024-01-30 15:00:00,74.75,74.82,74.72,74.82,55984.0,74.75,74.82,74.72,74.82,55984.0
2024-01-30 15:30:00,74.82,74.84,74.71,74.8,132765.0,74.82,74.84,74.71,74.8,132765.0
2024-01-31 09:30:00,75.24,75.48,74.72,75.22,29013.0,75.24,75.48,74.72,75.22,29013.0
2024-01-31 10:00:00,75.19,75.31,75.06,75.24,31636.0,75.19,75.31,75.06,75.24,31636.0
2024-01-31 10:30:00,75.24,75.3,75.08,75.23,31374.0,75.24,75.3,75.08,75.23,31374.0
2024-01-31 11:00:00,75.2,75.27,75.08,75.16,21084.0,75.2,75.27,75.08,75.16,21084.0
2024-01-31 11:30:00,75.14,75.22,75.09,75.19,20144.0,75.14,75.22,75.09,75.19,20144.0
2024-01-31 12:00:00,75.19,75.33,75.18,75.33,18836.0,75.19,75.33,75.18,75.33,18836.0
2024-01-31 12:30:00,75.33,75.37,75.19,75.25,12274.0,75.33,75.37,75.19,75.25,12274.0
2024-01-31 13:00:00,75.25,75.25,75.08,75.15,14062.0,75.25,75.25,75.08,75.15,14062.0
2024-01-31 13:30:00,75.17,75.29,75.15,75.17,23035.0,75.17,75.29,75.15,75.17,23035.0
2024-01-31 14:00:00,75.18,75.18,74.81,75.1,30299.0,75.18,75.18,74.81,75.1,30299.0
2024-01-31 14:30:00,75.09,75.31,74.99,74.99,21971.0,75.09,75.31,74.99,74.99,21971.0
2024-01-31 15:00:00,74.99,75.14,74.81,75.0,98798.0,74.99,75.14,74.81,75.0,98798.0
2024-01-31 15:30:00,75.0,75.11,74.84,74.86,183394.0,75.0,75.11,74.84,74.86,183394.0
2024-02-01 09:30:00,74.89,75.01,74.56,74.63,41339.0,74.89,75.01,74.56,74.63,41339.0
2024-02-01 10:00:00,74.6,74.88,74.59,74.78,25850.0,74.6,74.88,74.59,74.78,25850.0
2024-02-01 10:30:00,74.8,74.8,74.48,74.58,46369.0,74.8,74.8,74.48,74.58,46369.0
2024-02-01 11:00:00,74.53,74.85,74.46,74.73,20975.0,74.53,74.85,74.46,74.73,20975.0
2024-02-01 11:30:00,74.8,74.99,74.79,74.99,11325.0,74.8,74.99,74.79,74.99,11325.0
2024-02-01 12:00:00,74.98,75.28,74.97,75.23,14054.0,74.98,75.28,74.97,75.23,14054.0
2024-02-01 12:30:00,75.24,75.69,75.24,75.67,16310.0,75.24,75.69,75.24,75.67,16310.0
2024-02-01 13:00:00,75.68,75.75,75.33,75.36,26239.0,75.68,75.75,75.33,75.36,26239.0
2024-02-01 13:30:00,75.33,75.42,75.26,75.41,23034.0,75.33,75.42,75.26,75.41,23034.0
2024-02-01 14:00:00,75.42,75.44,75.22,75.22,25631.0,75.42,75.44,75.22,75.22,25631.0
2024-02-01 14:30:00,75.24,75.49,75.15,75.44,21378.0,75.24,75.49,75.15,75.44,21378.0
2024-02-01 15:00:00,75.45,75.52,75.38,75.42,27240.0,75.45,75.52,75.38,75.42,27240.0
2024-02-01 15:30:00,75.45,75.76,75.42,75.75,93262.0,75.45,75.76,75.42,75.75,93262.0
2024-02-02 09:30:00,75.52,75.72,75.31,75.69,30653.0,75.52,75.72,75.31,75.69,30653.0
2024-02-02 10:00:00,75.74,75.92,75.34,75.56,32098.0,75.74,75.92,75.34,75.56,32098.0
2024-02-02 10:30:00,75.62,75.85,75.54,75.85,31559.0,75.62,75.85,75.54,75.85,31559.0
2024-02-02 11:00:00,75.84,75.85,75.63,75.84,26948.0,75.84,75.85,75.63,75.84,26948.0
2024-02-02 11:30:00,75.85,76.17,75.85,76.07,38357.0,75.85,76.17,75.85,76.07,38357.0
2024-02-02 12:00:00,76.08,76.14,75.91,76.12,44147.0,76.08,76.14,75.91,76.12,44147.0
2024-02-02 12:30:00,76.16,76.28,75.77,75.97,70208.0,76.16,76.28,75.77,75.97,70208.0
2024-02-02 13:00:00,76.01,76.17,75.91,76.05,21539.0,76.01,76.17,75.91,76.05,21539.0
2024-02-02 13:30:00,76.03,76.05,75.64,75.95,42225.0,76.03,76.05,75.64,75.95,42225.0
2024-02-02 14:00:00,75.95,76.19,75.92,76.13,32641.0,75.95,76.19,75.92,76.13,32641.0
2024-02-02 14:30:00,76.13,76.23,76.02,76.21,32358.0,76.13,76.23,76.02,76.21,32358.0
2024-02-02 15:00:00,76.22,76.63,76.19,76.63,43547.0,76.22,76.63,76.19,76.63,43547.0
2024-02-02 15:30:00,76.64,76.69,76.11,76.16,157714.0,76.64,76.69,76.11,76.16,157714.0
2024-02-05 09:30:00,75.8,76.07,74.52,74.84,137634.0,75.8,76.07,74.52,74.84,137634.0
2024-02-05 10:00:00,74.74,74.86,74.24,74.47,62006.0,74.74,74.86,74.24,74.47,62006.0
2024-02-05 10:30:00,74.49,74.56,74.33,74.38,18279.0,74.49,74.56,74.33,74.38,18279.0
2024-02-05 11:00:00,74.39,74.97,74.37,74.97,13095.0,74.39,74.97,74.37,74.97,13095.0
2024-02-05 11:30:00,74.98,75.14,74.92,74.99,14563.0,74.98,75.14,74.92,74.99,14563.0
2024-02-05 12:00:00,74.97,75.07,74.7,75.05,26822.0,74.97,75.07,74.7,75.05,26822.0
2024-02-05 12:30:00,75.06,75.08,74.97,75.05,14327.0,75.06,75.08,74.97,75.05,14327.0
2024-02-05 13:00:00,75.02,75.04,74.84,74.84,18318.0,75.02,75.04,74.84,74.84,18318.0
2024-02-05 13:30:00,74.84,74.86,74.75,74.85,11150.0,74.84,74.86,74.75,74.85,11150.0
2024-02-05 14:00:00,74.85,74.91,74.68,74.83,15449.0,74.85,74.91,74.68,74.83,15449.0
2024-02-05 14:30:00,74.84,74.95,74.78,74.95,19090.0,74.84,74.95,74.78,74.95,19090.0
2024-02-05 15:00:00,74.95,75.01,74.84,75.01,29788.0,74.95,75.01,74.84,75.01,29788.0
2024-02-05 15:30:00,75.0,75.1,74.88,74.9,95125.0,75.0,75.1,74.88,74.9,95125.0
2024-02-06 09:30:00,75.39,76.14,75.1,76.14,18053.0,75.39,76.14,75.1,76.14,18053.0
2024-02-06 10:00:00,76.11,76.22,76.04,76.2,25984.0,76.11,76.22,76.04,76.2,25984.0
2024-02-06 10:30:00,76.21,76.3,76.09,76.09,27879.0,76.21,76.3,76.09,76.09,27879.0
2024-02-06 11:00:00,76.1,76.22,76.05,76.21,14071.0,76.1,76.22,76.05,76.21,14071.0
2024-02-06 11:30:00,76.23,76.23,75.89,76.07,16780.0,76.23,76.23,75.89,76.07,16780.0
2024-02-06 12:00:00,76.11,76.28,76.08,76.18,22654.0,76.11,76.28,76.08,76.18,22654.0
2024-02-06 12:30:00,76.18,76.33,76.13,76.18,14784.0,76.18,76.33,76.13,76.18,14784.0
2024-02-06 13:00:00,76.18,76.18,76.05,76.1,12157.0,76.18,76.18,76.05,76.1,12157.0
2024-02-06 13:30:00,76.09,76.25,76.04,76.21,30459.0,76.09,76.25,76.04,76.21,30459.0
2024-02-06 14:00:00,76.2,76.2,75.97,76.05,19774.0,76.2,76.2,75.97,76.05,19774.0
2024-02-06 14:30:00,76.03,76.16,75.99,76.16,25027.0,76.03,76.16,75.99,76.16,25027.0
2024-02-06 15:00:00,76.15,76.23,76.0,76.09,39653.0,76.15,76.23,76.0,76.09,39653.0
2024-02-06 15:30:00,76.09,76.18,75.97,76.08,228403.0,76.09,76.18,75.97,76.08,228403.0
2024-02-07 09:30:00,76.23,76.31,75.69,75.77,37045.0,76.23,76.31,75.69,75.77,37045.0
2024-02-07 10:00:00,75.76,75.77,75.42,75.59,36321.0,75.76,75.77,75.42,75.59,36321.0
2024-02-07 10:30:00,75.63,75.73,75.5,75.67,13956.0,75.63,75.73,75.5,75.67,13956.0
2024-02-07 11:00:00,75.68,75.9,75.65,75.79,14140.0,75.68,75.9,75.65,75.79,14140.0
2024-02-07 11:30:00,75.78,75.83,75.55,75.55,9878.0,75.78,75.83,75.55,75.55,9878.0
2024-02-07 12:00:00,75.55,75.68,75.49,75.59,11275.0,75.55,75.68,75.49,75.59,11275.0
2024-02-07 12:30:00,75.58,75.77,75.56,75.69,13980.0,75.58,75.77,75.56,75.69,13980.0
2024-02-07 13:00:00,75.69,75.87,75.61,75.67,20699.0,75.69,75.87,75.61,75.67,20699.0
2024-02-07 13:30:00,75.69,75.74,75.52,75.55,15404.0,75.69,75.74,75.52,75.55,15404.0
2024-02-07 14:00:00,75.55,75.62,75.5,75.55,34010.0,75.55,75.62,75.5,75.55,34010.0
2024-02-07 14:30:00,75.56,75.59,75.31,75.42,80494.0,75.56,75.59,75.31,75.42,80494.0
2024-02-07 15:00:00,75.45,75.63,75.27,75.32,74077.0,75.45,75.63,75.27,75.32,74077.0
2024-02-07 15:30:00,75.31,75.5,75.15,75.26,101392.0,75.31,75.5,75.15,75.26,101392.0
2024-02-08 09:30:00,73.43,75.2,73.43,74.34,121028.0,73.43,75.2,73.43,74.34,121028.0
2024-02-08 10:00:00,74.33,74.34,73.19,73.56,165291.0,74.33,74.34,73.19,73.56,165291.0
2024-02-08 10:30:00,73.59,73.78,73.46,73.73,120706.0,73.59,73.78,73.46,73.73,120706.0
2024-02-08 11:00:00,73.72,73.74,73.26,73.27,42124.0,73.72,73.74,73.26,73.27,42124.0
2024-02-08 11:30:00,73.25,73.47,72.97,73.45,95581.0,73.25,73.47,72.97,73.45,95581.0
2024-02-08 12:00:00,73.44,73.65,73.14,73.56,32967.0,73.44,73.65,73.14,73.56,32967.0
2024-02-08 12:30:00,73.58,74.02,73.57,73.94,47141.0,73.58,74.02,73.57,73.94,47141.0
2024-02-08 13:00:00,73.95,74.17,73.91,73.91,73098.0,73.95,74.17,73.91,73.91,73098.0
2024-02-08 13:30:00,73.91,74.11,73.74,73.81,34868.0,73.91,74.11,73.74,73.81,34868.0
2024-02-08 14:00:00,73.83,73.9,73.72,73.83,25554.0,73.83,73.9,73.72,73.83,25554.0
2024-02-08 14:30:00,73.84,74.1,73.82,74.08,47366.0,73.84,74.1,73.82,74.08,47366.0
2024-02-08 15:00:00,74.09,74.73,73.93,74.72,235344.0,74.09,74.73,73.93,74.72,235344.0
2024-02-08 15:30:00,74.73,75.11,74.59,74.9,179007.0,74.73,75.11,74.59,74.9,179007.0
2024-02-09 09:30:00,74.86,75.62,74.45,75.17,69036.0,74.86,75.62,74.45,75.17,69036.0
2024-02-09 10:00:00,75.15,75.15,74.61,74.95,37149.0,75.15,75.15,74.61,74.95,37149.0
2024-02-09 10:30:00,74.98,75.11,74.8,74.82,20237.0,74.98,75.11,74.8,74.82,20237.0
2024-02-09 11:00:00,74.86,74.92,74.44,74.46,46777.0,74.86,74.92,74.44,74.46,46777.0
2024-02-09 11:30:00,74.47,74.49,74.07,74.16,57746.0,74.47,74.49,74.07,74.16,57746.0
2024-02-09 12:00:00,74.16,74.19,73.98,74.07,24586.0,74.16,74.19,73.98,74.07,24586.0
2024-02-09 12:30:00,74.09,74.11,73.9,74.01,40884.0,74.09,74.11,73.9,74.01,40884.0
2024-02-09 13:00:00,74.06,74.08,73.65,73.7,41139.0,74.06,74.08,73.65,73.7,41139.0
2024-02-09 13:30:00,73.7,73.77,73.43,73.46,132171.0,73.7,73.77,73.43,73.46,132171.0
2024-02-09 14:00:00,73.49,73.84,73.48,73.71,77423.0,73.49,73.84,73.48,73.71,77423.0
2024-02-09 14:30:00,73.71,73.73,73.48,73.53,27874.0,73.71,73.73,73.48,73.53,27874.0
2024-02-09 15:00:00,73.54,73.96,73.53,73.93,57757.0,73.54,73.96,73.53,73.93,57757.0
2024-02-09 15:30:00,73.93,73.94,73.6,73.71,210902.0,73.93,73.94,73.6,73.71,210902.0
2024-02-12 09:30:00,73.8,74.64,73.8,74.59,16124.0,73.8,74.64,73.8,74.59,16124.0
2024-02-12 10:00:00,74.61,75.16,74.51,74.59,28851.0,74.61,75.16,74.51,74.59,28851.0
2024-02-12 10:30:00,74.59,74.73,74.41,74.65,12787.0,74.59,74.73,74.41,74.65,12787.0
2024-02-12 11:00:00,74.65,74.87,74.5,74.86,22741.0,74.65,74.87,74.5,74.86,22741.0
2024-02-12 11:30:00,74.86,75.15,74.86,75.03,14879.0,74.86,75.15,74.86,75.03,14879.0
2024-02-12 12:00:00,75.02,75.11,74.95,75.08,11877.0,75.02,75.11,74.95,75.08,11877.0
2024-02-12 12:30:00,75.06,75.18,74.99,75.17,9641.0,75.06,75.18,74.99,75.17,9641.0
2024-02-12 13:00:00,75.17,75.41,75.15,75.32,11729.0,75.17,75.41,75.15,75.32,11729.0
2024-02-12 13:30:00,75.32,75.6,75.31,75.59,15817.0,75.32,75.6,75.31,75.59,15817.0
2024-02-12 14:00:00,75.61,75.77,75.42,75.42,28202.0,75.61,75.77,75.42,75.42,28202.0
2024-02-12 14:30:00,75.42,75.56,75.41,75.56,15709.0,75.42,75.56,75.41,75.56,15709.0
2024-02-12 15:00:00,75.57,75.61,75.41,75.55,22112.0,75.57,75.61,75.41,75.55,22112.0
2024-02-12 15:30:00,75.55,75.73,75.51,75.73,81239.0,75.55,75.73,75.51,75.73,81239.0
2024-02-13 09:30:00,75.31,75.36,74.02,74.16,104571.0,75.31,75.36,74.02,74.16,104571.0
2024-02-13 10:00:00,74.16,74.18,73.21,73.28,61283.0,74.16,74.18,73.21,73.28,61283.0
2024-02-13 10:30:00,73.28,73.45,72.84,73.29,76675.0,73.28,73.45,72.84,73.29,76675.0
2024-02-13 11:00:00,73.29,73.92,73.16,73.84,39702.0,73.29,73.92,73.16,73.84,39702.0
2024-02-13 11:30:00,73.89,73.91,73.7,73.81,18335.0,73.89,73.91,73.7,73.81,18335.0
2024-02-13 12:00:00,73.81,73.89,73.62,73.8,77818.0,73.81,73.89,73.62,73.8,77818.0
2024-02-13 12:30:00,73.78,73.92,73.74,73.75,47580.0,73.78,73.92,73.74,73.75,47580.0
2024-02-13 13:00:00,73.75,73.79,73.61,73.77,76788.0,73.75,73.79,73.61,73.77,76788.0
2024-02-13 13:30:00,73.76,73.8,73.48,73.54,23906.0,73.76,73.8,73.48,73.54,23906.0
2024-02-13 14:00:00,73.53,73.56,73.46,73.51,28997.0,73.53,73.56,73.46,73.51,28997.0
2024-02-13 14:30:00,73.53,73.57,73.33,73.37,69502.0,73.53,73.57,73.33,73.37,69502.0
2024-02-13 15:00:00,73.39,73.39,72.69,72.99,95176.0,73.39,73.39,72.69,72.99,95176.0
2024-02-13 15:30:00,72.99,73.28,72.97,73.26,219113.0,72.99,73.28,72.97,73.26,219113.0
2024-02-14 09:30:00,73.57,73.64,72.81,73.27,34003.0,73.57,73.64,72.81,73.27,34003.0
2024-02-14 10:00:00,73.26,73.56,73.09,73.45,26776.0,73.26,73.56,73.09,73.45,26776.0
2024-02-14 10:30:00,73.4,73.76,73.38,73.69,20050.0,73.4,73.76,73.38,73.69,20050.0
2024-02-14 11:00:00,73.67,73.78,73.47,73.77,19432.0,73.67,73.78,73.47,73.77,19432.0
2024-02-14 11:30:00,73.76,73.76,73.42,73.44,16488.0,73.76,73.76,73.42,73.44,16488.0
2024-02-14 12:00:00,73.4,73.47,73.16,73.47,16672.0,73.4,73.47,73.16,73.47,16672.0
2024-02-14 12:30:00,73.48,73.53,73.34,73.43,21822.0,73.48,73.53,73.34,73.43,21822.0
2024-02-14 13:00:00,73.43,73.49,73.29,73.38,30788.0,73.43,73.49,73.29,73.38,30788.0
2024-02-14 13:30:00,73.37,73.53,73.3,73.45,21564.0,73.37,73.53,73.3,73.45,21564.0
2024-02-14 14:00:00,73.42,73.44,73.28,73.43,28928.0,73.42,73.44,73.28,73.43,28928.0
2024-02-14 14:30:00,73.42,73.58,73.33,73.5,36443.0,73.42,73.58,73.33,73.5,36443.0
2024-02-14 15:00:00,73.52,73.74,73.47,73.53,37927.0,73.52,73.74,73.47,73.53,37927.0
2024-02-14 15:30:00,73.53,73.77,73.37,73.69,144750.0,73.53,73.77,73.37,73.69,144750.0
2024-02-15 09:30:00,74.14,76.31,74.14,76.28,57433.0,74.14,76.31,74.14,76.28,57433.0
2024-02-15 10:00:00,76.28,76.29,75.62,76.06,59187.0,76.28,76.29,75.62,76.06,59187.0
2024-02-15 10:30:00,76.06,76.06,75.42,75.73,32679.0,76.06,76.06,75.42,75.73,32679.0
2024-02-15 11:00:00,75.76,75.92,75.57,75.67,41393.0,75.76,75.92,75.57,75.67,41393.0
2024-02-15 11:30:00,75.66,75.76,75.52,75.6,32092.0,75.66,75.76,75.52,75.6,32092.0
2024-02-15 12:00:00,75.63,75.79,75.58,75.6,24239.0,75.63,75.79,75.58,75.6,24239.0
2024-02-15 12:30:00,75.63,75.77,75.57,75.71,20285.0,75.63,75.77,75.57,75.71,20285.0
2024-02-15 13:00:00,75.67,75.8,75.58,75.7,23945.0,75.67,75.8,75.58,75.7,23945.0
2024-02-15 13:30:00,75.75,75.77,75.57,75.61,32749.0,75.75,75.77,75.57,75.61,32749.0
2024-02-15 14:00:00,75.6,75.76,75.56,75.62,22104.0,75.6,75.76,75.56,75.62,22104.0
2024-02-15 14:30:00,75.61,75.66,75.39,75.44,28485.0,75.61,75.66,75.39,75.44,28485.0
2024-02-15 15:00:00,75.45,75.55,75.38,75.41,28594.0,75.45,75.55,75.38,75.41,28594.0
2024-02-15 15:30:00,75.42,75.53,75.08,75.52,145584.0,75.42,75.53,75.08,75.52,145584.0
2024-02-16 09:30:00,75.4,75.84,74.99,75.49,35780.0,75.4,75.84,74.99,75.49,35780.0
2024-02-16 10:00:00,75.56,75.7,75.31,75.65,17731.0,75.56,75.7,75.31,75.65,17731.0
2024-02-16 10:30:00,75.66,75.78,75.59,75.6,9981.0,75.66,75.78,75.59,75.6,9981.0
2024-02-16 11:00:00,75.59,75.6,75.36,75.6,13375.0,75.59,75.6,75.36,75.6,13375.0
2024-02-16 11:30:00,75.61,75.75,75.48,75.53,15207.0,75.61,75.75,75.48,75.53,15207.0
2024-02-16 12:00:00,75.53,75.7,75.53,75.68,11661.0,75.53,75.7,75.53,75.68,11661.0
2024-02-16 12:30:00,75.68,75.85,75.67,75.73,9040.0,75.68,75.85,75.67,75.73,9040.0
2024-02-16 13:00:00,75.7,75.81,75.57,75.76,8306.0,75.7,75.81,75.57,75.76,8306.0
2024-02-16 13:30:00,75.73,75.84,75.69,75.76,8910.0,75.73,75.84,75.69,75.76,8910.0
2024-02-16 14:00:00,75.73,75.88,75.69,75.76,18993.0,75.73,75.88,75.69,75.76,18993.0
2024-02-16 14:30:00,75.75,75.75,75.55,75.67,24126.0,75.75,75.75,75.55,75.67,24126.0
2024-02-16 15:00:00,75.67,75.69,75.56,75.65,43535.0,75.67,75.69,75.56,75.65,43535.0
2024-02-16 15:30:00,75.65,75.86,75.58,75.64,142488.0,75.65,75.86,75.58,75.64,142488.0
2024-02-20 09:30:00,75.23,76.13,75.23,76.02,36388.0,75.23,76.13,75.23,76.02,36388.0
2024-02-20 10:00:00,76.02,76.06,75.48,75.75,32526.0,76.02,76.06,75.48,75.75,32526.0
2024-02-20 10:30:00,75.79,75.79,75.6,75.71,20421.0,75.79,75.79,75.6,75.71,20421.0
2024-02-20 11:00:00,75.7,75.7,75.55,75.68,14187.0,75.7,75.7,75.55,75.68,14187.0
2024-02-20 11:30:00,75.72,75.72,75.48,75.59,14260.0,75.72,75.72,75.48,75.59,14260.0
2024-02-20 12:00:00,75.59,75.59,75.14,75.17,104754.0,75.59,75.59,75.14,75.17,104754.0
2024-02-20 12:30:00,75.16,75.32,75.1,75.31,11083.0,75.16,75.32,75.1,75.31,11083.0
2024-02-20 13:00:00,75.32,75.4,75.27,75.3,10847.0,75.32,75.4,75.27,75.3,10847.0
2024-02-20 13:30:00,75.3,75.46,75.26,75.39,11273.0,75.3,75.46,75.26,75.39,11273.0
2024-02-20 14:00:00,75.41,75.5,75.27,75.5,9160.0,75.41,75.5,75.27,75.5,9160.0
2024-02-20 14:30:00,75.47,75.47,75.14,75.22,29621.0,75.47,75.47,75.14,75.22,29621.0
2024-02-20 15:00:00,75.22,75.23,75.05,75.16,25677.0,75.22,75.23,75.05,75.16,25677.0
2024-02-20 15:30:00,75.16,75.67,75.11,75.66,223126.0,75.16,75.67,75.11,75.66,223126.0
2024-02-21 09:30:00,75.3,76.36,74.96,74.96,129144.0,75.3,76.36,74.96,74.96,129144.0
2024-02-21 10:00:00,74.83,74.92,74.48,74.8,54547.0,74.83,74.92,74.48,74.8,54547.0
2024-02-21 10:30:00,74.81,75.08,74.75,74.87,48527.0,74.81,75.08,74.75,74.87,48527.0
2024-02-21 11:00:00,74.88,74.93,74.65,74.76,36837.0,74.88,74.93,74.65,74.76,36837.0
2024-02-21 11:30:00,74.76,74.85,74.64,74.77,21018.0,74.76,74.85,74.64,74.77,21018.0
2024-02-21 12:00:00,74.77,74.9,74.71,74.75,16005.0,74.77,74.9,74.71,74.75,16005.0
2024-02-21 12:30:00,74.75,75.02,74.71,74.96,26485.0,74.75,75.02,74.71,74.96,26485.0
2024-02-21 13:00:00,74.98,74.98,74.74,74.79,11653.0,74.98,74.98,74.74,74.79,11653.0
2024-02-21 13:30:00,74.78,74.84,74.73,74.81,12158.0,74.78,74.84,74.73,74.81,12158.0
2024-02-21 14:00:00,74.76,74.92,74.76,74.89,16386.0,74.76,74.92,74.76,74.89,16386.0
2024-02-21 14:30:00,74.85,75.06,74.81,74.95,18057.0,74.85,75.06,74.81,74.95,18057.0
2024-02-21 15:00:00,74.95,74.97,74.83,74.9,19664.0,74.95,74.97,74.83,74.9,19664.0
2024-02-21 15:30:00,74.88,75.12,74.88,75.11,100054.0,74.88,75.12,74.88,75.11,100054.0
2024-02-22 09:30:00,74.96,75.45,74.83,75.37,22441.0,74.96,75.45,74.83,75.37,22441.0
2024-02-22 10:00:00,75.31,75.47,74.88,75.09,16350.0,75.31,75.47,74.88,75.09,16350.0
2024-02-22 10:30:00,75.07,75.2,74.98,75.03,10879.0,75.07,75.2,74.98,75.03,10879.0
2024-02-22 11:00:00,75.0,75.29,74.95,75.29,34498.0,75.0,75.29,74.95,75.29,34498.0
2024-02-22 11:30:00,75.28,75.59,75.24,75.53,94191.0,75.28,75.59,75.24,75.53,94191.0
2024-02-22 12:00:00,75.54,75.64,75.44,75.49,52411.0,75.54,75.64,75.44,75.49,52411.0
2024-02-22 12:30:00,75.51,75.76,75.48,75.69,22313.0,75.51,75.76,75.48,75.69,22313.0
2024-02-22 13:00:00,75.71,76.04,75.67,76.02,67828.0,75.71,76.04,75.67,76.02,67828.0
2024-02-22 13:30:00,76.05,77.02,76.05,76.94,118431.0,76.05,77.02,76.05,76.94,118431.0
2024-02-22 14:00:00,76.94,77.25,76.57,77.19,97781.0,76.94,77.25,76.57,77.19,97781.0
2024-02-22 14:30:00,77.19,77.27,77.06,77.17,89786.0,77.19,77.27,77.06,77.17,89786.0
2024-02-22 15:00:00,77.16,77.39,76.99,77.39,77991.0,77.16,77.39,76.99,77.39,77991.0
2024-02-22 15:30:00,77.39,77.4,76.97,77.09,293323.0,77.39,77.4,76.97,77.09,293323.0
2024-02-23 09:30:00,77.18,79.3,76.83,79.1,299779.0,77.18,79.3,76.83,79.1,299779.0
2024-02-23 10:00:00,79.16,80.89,79.03,80.67,367098.0,79.16,80.89,79.03,80.67,367098.0
2024-02-23 10:30:00,80.69,81.03,80.3,80.54,231955.0,80.69,81.03,80.3,80.54,231955.0
2024-02-23 11:00:00,80.62,80.94,80.5,80.83,105937.0,80.62,80.94,80.5,80.83,105937.0
2024-02-23 11:30:00,80.79,81.21,80.59,80.59,202083.0,80.79,81.21,80.59,80.59,202083.0
2024-02-23 12:00:00,80.62,80.89,80.6,80.75,72101.0,80.62,80.89,80.6,80.75,72101.0
2024-02-23 12:30:00,80.75,80.9,80.0,80.19,122594.0,80.75,80.9,80.0,80.19,122594.0
2024-02-23 13:00:00,80.22,80.33,80.0,80.09,67363.0,80.22,80.33,80.0,80.09,67363.0
2024-02-23 13:30:00,80.09,80.27,79.61,79.62,92789.0,80.09,80.27,79.61,79.62,92789.0
2024-02-23 14:00:00,79.64,79.99,79.53,79.85,64188.0,79.64,79.99,79.53,79.85,64188.0
2024-02-23 14:30:00,79.84,79.97,79.56,79.81,81391.0,79.84,79.97,79.56,79.81,81391.0
2024-02-23 15:00:00,79.83,79.9,79.76,79.82,92046.0,79.83,79.9,79.76,79.82,92046.0
2024-02-23 15:30:00,79.83,80.43,79.82,79.86,413709.0,79.83,80.43,79.82,79.86,413709.0
2024-02-26 09:30:00,79.5,81.1,79.44,80.57,125948.0,79.5,81.1,79.44,80.57,125948.0
2024-02-26 10:00:00,80.45,80.46,79.81,79.98,96483.0,80.45,80.46,79.81,79.98,96483.0
2024-02-26 10:30:00,80.0,80.4,79.93,80.1,63477.0,80.0,80.4,79.93,80.1,63477.0
2024-02-26 11:00:00,80.07,80.64,80.07,80.33,70773.0,80.07,80.64,80.07,80.33,70773.0
2024-02-26 11:30:00,80.36,80.75,80.22,80.68,74569.0,80.36,80.75,80.22,80.68,74569.0
2024-02-26 12:00:00,80.69,81.13,80.68,81.02,121917.0,80.69,81.13,80.68,81.02,121917.0
2024-02-26 12:30:00,81.03,81.32,80.94,81.32,113017.0,81.03,81.32,80.94,81.32,113017.0
2024-02-26 13:00:00,81.32,81.46,81.1,81.18,107044.0,81.32,81.46,81.1,81.18,107044.0
2024-02-26 13:30:00,81.17,81.33,80.82,80.94,75166.0,81.17,81.33,80.82,80.94,75166.0
2024-02-26 14:00:00,80.94,80.95,80.53,80.78,78646.0,80.94,80.95,80.53,80.78,78646.0
2024-02-26 14:30:00,80.76,80.8,80.65,80.67,95088.0,80.76,80.8,80.65,80.67,95088.0
2024-02-26 15:00:00,80.69,80.72,80.38,80.65,111706.0,80.69,80.72,80.38,80.65,111706.0
2024-02-26 15:30:00,80.67,80.76,80.46,80.6,301303.0,80.67,80.76,80.46,80.6,301303.0
2024-02-27 09:30:00,79.71,82.63,78.29,81.7,220860.0,79.71,82.63,78.29,81.7,220860.0
2024-02-27 10:00:00,81.42,81.42,79.41,79.6,206839.0,81.42,81.42,79.41,79.6,206839.0
2024-02-27 10:30:00,79.76,79.9,77.27,77.65,231226.0,79.76,79.9,77.27,77.65,231226.0
2024-02-27 11:00:00,77.65,77.7,77.08,77.43,81080.0,77.65,77.7,77.08,77.43,81080.0
2024-02-27 11:30:00,77.48,77.63,76.54,76.57,89229.0,77.48,77.63,76.54,76.57,89229.0
2024-02-27 12:00:00,76.58,77.0,75.41,76.53,69352.0,76.58,77.0,75.41,76.53,69352.0
2024-02-27 12:30:00,76.53,77.33,76.41,77.05,73740.0,76.53,77.33,76.41,77.05,73740.0
2024-02-27 13:00:00,77.0,77.93,76.95,77.92,71229.0,77.0,77.93,76.95,77.92,71229.0
2024-02-27 13:30:00,77.92,78.02,77.1,77.53,70431.0,77.92,78.02,77.1,77.53,70431.0
2024-02-27 14:00:00,77.5,77.5,77.1,77.23,30984.0,77.5,77.5,77.1,77.23,30984.0
2024-02-27 14:30:00,77.23,77.4,77.18,77.27,51226.0,77.23,77.4,77.18,77.27,51226.0
2024-02-27 15:00:00,77.34,77.72,77.32,77.72,50271.0,77.34,77.72,77.32,77.72,50271.0
2024-02-27 15:30:00,77.72,78.04,77.69,77.87,330223.0,77.72,78.04,77.69,77.87,330223.0
2024-02-28 09:30:00,78.13,78.13,74.84,75.02,96301.0,78.13,78.13,74.84,75.02,96301.0
2024-02-28 10:00:00,75.0,75.31,74.43,74.77,94139.0,75.0,75.31,74.43,74.77,94139.0
2024-02-28 10:30:00,74.86,75.27,74.64,75.24,69580.0,74.86,75.27,74.64,75.24,69580.0
2024-02-28 11:00:00,75.22,75.54,75.1,75.53,36572.0,75.22,75.54,75.1,75.53,36572.0
2024-02-28 11:30:00,75.55,75.61,75.42,75.55,32312.0,75.55,75.61,75.42,75.55,32312.0
2024-02-28 12:00:00,75.53,76.3,75.46,76.28,57722.0,75.53,76.3,75.46,76.28,57722.0
2024-02-28 12:30:00,76.3,76.4,75.42,75.42,67619.0,76.3,76.4,75.42,75.42,67619.0
2024-02-28 13:00:00,75.33,76.2,75.22,76.03,24115.0,75.33,76.2,75.22,76.03,24115.0
2024-02-28 13:30:00,76.09,76.53,75.82,75.82,36341.0,76.09,76.53,75.82,75.82,36341.0
2024-02-28 14:00:00,75.9,76.43,75.8,76.34,31914.0,75.9,76.43,75.8,76.34,31914.0
2024-02-28 14:30:00,76.31,76.52,76.18,76.43,40395.0,76.31,76.52,76.18,76.43,40395.0
2024-02-28 15:00:00,76.44,76.47,76.2,76.39,52262.0,76.44,76.47,76.2,76.39,52262.0
2024-02-28 15:30:00,76.4,76.57,76.3,76.52,248980.0,76.4,76.57,76.3,76.52,248980.0
2024-02-29 09:30:00,76.8,77.24,76.36,76.59,32864.0,76.8,77.24,76.36,76.59,32864.0
2024-02-29 10:00:00,76.53,76.67,76.31,76.45,38415.0,76.53,76.67,76.31,76.45,38415.0
2024-02-29 10:30:00,76.5,76.89,76.43,76.78,36659.0,76.5,76.89,76.43,76.78,36659.0
2024-02-29 11:00:00,76.78,76.85,76.25,76.36,29472.0,76.78,76.85,76.25,76.36,29472.0
2024-02-29 11:30:00,76.36,76.5,76.14,76.38,52723.0,76.36,76.5,76.14,76.38,52723.0
2024-02-29 12:00:00,76.44,76.49,76.23,76.34,30952.0,76.44,76.49,76.23,76.34,30952.0
2024-02-29 12:30:00,76.36,76.54,76.28,76.5,28377.0,76.36,76.54,76.28,76.5,28377.0
2024-02-29 13:00:00,76.51,76.59,76.37,76.57,20556.0,76.51,76.59,76.37,76.57,20556.0
2024-02-29 13:30:00,76.57,76.68,76.53,76.67,16515.0,76.57,76.68,76.53,76.67,16515.0
2024-02-29 14:00:00,76.68,76.74,76.28,76.39,26438.0,76.68,76.74,76.28,76.39,26438.0
2024-02-29 14:30:00,76.38,76.49,76.25,76.48,27234.0,76.38,76.49,76.25,76.48,27234.0
2024-02-29 15:00:00,76.49,76.62,76.47,76.58,27353.0,76.49,76.62,76.47,76.58,27353.0
2024-02-29 15:30:00,76.58,76.73,76.44,76.47,187272.0,76.58,76.73,76.44,76.47,187272.0
2024-03-01 09:30:00,76.47,77.69,76.04,76.98,34900.0,76.47,77.69,76.04,76.98,34900.0
2024-03-01 10:00:00,77.0,77.44,76.66,77.3,30288.0,77.0,77.44,76.66,77.3,30288.0
2024-03-01 10:30:00,77.3,77.56,77.15,77.15,43346.0,77.3,77.56,77.15,77.15,43346.0
2024-03-01 11:00:00,77.15,77.2,76.74,76.92,37382.0,77.15,77.2,76.74,76.92,37382.0
2024-03-01 11:30:00,76.93,77.18,76.86,76.97,32240.0,76.93,77.18,76.86,76.97,32240.0
2024-03-01 12:00:00,76.98,77.02,76.77,76.87,25411.0,76.98,77.02,76.77,76.87,25411.0
2024-03-01 12:30:00,76.89,77.0,76.84,76.95,21077.0,76.89,77.0,76.84,76.95,21077.0
2024-03-01 13:00:00,76.93,76.95,76.77,76.87,24925.0,76.93,76.95,76.77,76.87,24925.0
2024-03-01 13:30:00,76.9,76.91,76.68,76.88,32502.0,76.9,76.91,76.68,76.88,32502.0
2024-03-01 14:00:00,76.87,76.93,76.77,76.82,22039.0,76.87,76.93,76.77,76.82,22039.0
2024-03-01 14:30:00,76.83,76.95,76.77,76.86,24817.0,76.83,76.95,76.77,76.86,24817.0
2024-03-01 15:00:00,76.86,76.97,76.85,76.97,34555.0,76.86,76.97,76.85,76.97,34555.0
2024-03-01 15:30:00,76.97,77.02,76.71,76.88,160027.0,76.97,77.02,76.71,76.88,160027.0
2024-03-04 09:30:00,76.4,77.3,76.23,77.15,64267.0,76.4,77.3,76.23,77.15,64267.0
2024-03-04 10:00:00,77.1,77.28,76.49,76.57,19794.0,77.1,77.28,76.49,76.57,19794.0
2024-03-04 10:30:00,76.57,77.08,76.54,76.94,16125.0,76.57,77.08,76.54,76.94,16125.0
2024-03-04 11:00:00,77.0,77.0,76.35,76.53,31818.0,77.0,77.0,76.35,76.53,31818.0
2024-03-04 11:30:00,76.53,76.62,76.37,76.47,13758.0,76.53,76.62,76.37,76.47,13758.0
2024-03-04 12:00:00,76.47,76.78,76.38,76.4,23350.0,76.47,76.78,76.38,76.4,23350.0
2024-03-04 12:30:00,76.39,76.6,76.37,76.42,15376.0,76.39,76.6,76.37,76.42,15376.0
2024-03-04 13:00:00,76.43,76.52,76.28,76.39,26111.0,76.43,76.52,76.28,76.39,26111.0
2024-03-04 13:30:00,76.38,76.5,76.28,76.46,21740.0,76.38,76.5,76.28,76.46,21740.0
2024-03-04 14:00:00,76.46,76.69,76.41,76.51,31861.0,76.46,76.69,76.41,76.51,31861.0
2024-03-04 14:30:00,76.48,76.69,76.44,76.54,29509.0,76.48,76.69,76.44,76.54,29509.0
2024-03-04 15:00:00,76.54,76.85,76.54,76.7,25865.0,76.54,76.85,76.54,76.7,25865.0
2024-03-04 15:30:00,76.7,76.92,76.66,76.79,166707.0,76.7,76.92,76.66,76.79,166707.0
2024-03-05 09:30:00,76.12,76.74,75.76,76.53,70635.0,76.12,76.74,75.76,76.53,70635.0
2024-03-05 10:00:00,76.53,76.76,76.24,76.63,18528.0,76.53,76.76,76.24,76.63,18528.0
2024-03-05 10:30:00,76.63,76.67,76.16,76.43,25299.0,76.63,76.67,76.16,76.43,25299.0
2024-03-05 11:00:00,76.43,76.43,76.23,76.28,21773.0,76.43,76.43,76.23,76.28,21773.0
2024-03-05 11:30:00,76.32,76.34,76.2,76.27,18349.0,76.32,76.34,76.2,76.27,18349.0
2024-03-05 12:00:00,76.26,76.26,75.9,76.09,14219.0,76.26,76.26,75.9,76.09,14219.0
2024-03-05 12:30:00,76.08,76.16,75.85,75.92,17457.0,76.08,76.16,75.85,75.92,17457.0
2024-03-05 13:00:00,75.93,75.99,75.85,75.93,16291.0,75.93,75.99,75.85,75.93,16291.0
2024-03-05 13:30:00,75.92,75.99,75.66,75.72,25795.0,75.92,75.99,75.66,75.72,25795.0
2024-03-05 14:00:00,75.7,75.71,75.56,75.63,26942.0,75.7,75.71,75.56,75.63,26942.0
2024-03-05 14:30:00,75.64,75.64,75.27,75.34,44889.0,75.64,75.64,75.27,75.34,44889.0
2024-03-05 15:00:00,75.33,75.49,75.15,75.2,103797.0,75.33,75.49,75.15,75.2,103797.0
2024-03-05 15:30:00,75.17,75.59,75.07,75.44,205997.0,75.17,75.59,75.07,75.44,205997.0
2024-03-06 09:30:00,75.78,75.97,74.39,75.47,223804.0,75.78,75.97,74.39,75.47,223804.0
2024-03-06 10:00:00,75.52,76.04,75.52,75.91,104579.0,75.52,76.04,75.52,75.91,104579.0
2024-03-06 10:30:00,75.87,76.1,75.72,76.07,53930.0,75.87,76.1,75.72,76.07,53930.0
2024-03-06 11:00:00,76.09,76.1,75.76,75.95,102600.0,76.09,76.1,75.76,75.95,102600.0
2024-03-06 11:30:00,75.98,76.19,75.91,76.19,16396.0,75.98,76.19,75.91,76.19,16396.0
2024-03-06 12:00:00,76.17,76.33,76.11,76.24,19151.0,76.17,76.33,76.11,76.24,19151.0
2024-03-06 12:30:00,76.23,76.24,75.88,75.91,14919.0,76.23,76.24,75.88,75.91,14919.0
2024-03-06 13:00:00,75.92,75.99,75.75,75.8,9860.0,75.92,75.99,75.75,75.8,9860.0
2024-03-06 13:30:00,75.79,75.79,75.39,75.47,18393.0,75.79,75.79,75.39,75.47,18393.0
2024-03-06 14:00:00,75.47,75.62,75.46,75.58,21177.0,75.47,75.62,75.46,75.58,21177.0
2024-03-06 14:30:00,75.58,75.69,75.52,75.67,16325.0,75.58,75.69,75.52,75.67,16325.0
2024-03-06 15:00:00,75.63,75.65,75.23,75.26,57471.0,75.63,75.65,75.23,75.26,57471.0
2024-03-06 15:30:00,75.25,75.48,75.14,75.33,184288.0,75.25,75.48,75.14,75.33,184288.0
2024-03-07 09:30:00,75.55,75.87,75.33,75.63,30176.0,75.55,75.87,75.33,75.63,30176.0
2024-03-07 10:00:00,75.59,75.67,75.07,75.13,18643.0,75.59,75.67,75.07,75.13,18643.0
2024-03-07 10:30:00,75.15,75.42,74.95,75.08,16909.0,75.15,75.42,74.95,75.08,16909.0
2024-03-07 11:00:00,75.08,75.13,74.95,75.09,18727.0,75.08,75.13,74.95,75.09,18727.0
2024-03-07 11:30:00,75.06,75.11,74.9,74.94,21250.0,75.06,75.11,74.9,74.94,21250.0
2024-03-07 12:00:00,74.94,75.19,74.87,75.17,15261.0,74.94,75.19,74.87,75.17,15261.0
2024-03-07 12:30:00,75.17,75.25,74.88,75.02,17201.0,75.17,75.25,74.88,75.02,17201.0
2024-03-07 13:00:00,75.01,75.54,74.97,75.47,136785.0,75.01,75.54,74.97,75.47,136785.0
2024-03-07 13:30:00,75.47,75.53,75.39,75.44,15164.0,75.47,75.53,75.39,75.44,15164.0
2024-03-07 14:00:00,75.43,75.51,75.28,75.45,26872.0,75.43,75.51,75.28,75.45,26872.0
2024-03-07 14:30:00,75.46,75.52,75.2,75.23,27090.0,75.46,75.52,75.2,75.23,27090.0
2024-03-07 15:00:00,75.19,75.39,75.17,75.34,33451.0,75.19,75.39,75.17,75.34,33451.0
2024-03-07 15:30:00,75.34,75.5,75.22,75.22,126581.0,75.34,75.5,75.22,75.22,126581.0
2024-03-08 09:30:00,75.51,75.88,75.16,75.7,71283.0,75.51,75.88,75.16,75.7,71283.0
2024-03-08 10:00:00,75.77,75.97,75.3,75.4,37163.0,75.77,75.97,75.3,75.4,37163.0
2024-03-08 10:30:00,75.38,75.47,75.24,75.32,17014.0,75.38,75.47,75.24,75.32,17014.0
2024-03-08 11:00:00,75.31,75.45,75.08,75.08,12626.0,75.31,75.45,75.08,75.08,12626.0
2024-03-08 11:30:00,75.17,75.21,74.8,74.99,25882.0,75.17,75.21,74.8,74.99,25882.0
2024-03-08 12:00:00,75.01,75.12,74.89,74.98,14388.0,75.01,75.12,74.89,74.98,14388.0
2024-03-08 12:30:00,74.96,74.96,74.72,74.93,18112.0,74.96,74.96,74.72,74.93,18112.0
2024-03-08 13:00:00,74.84,75.14,74.78,75.08,22008.0,74.84,75.14,74.78,75.08,22008.0
2024-03-08 13:30:00,75.1,75.11,74.7,74.76,16498.0,75.1,75.11,74.7,74.76,16498.0
2024-03-08 14:00:00,74.78,74.98,74.72,74.88,18648.0,74.78,74.98,74.72,74.88,18648.0
2024-03-08 14:30:00,74.89,75.14,74.83,75.06,31250.0,74.89,75.14,74.83,75.06,31250.0
2024-03-08 15:00:00,75.09,75.1,74.76,74.91,25102.0,75.09,75.1,74.76,74.91,25102.0
2024-03-08 15:30:00,74.91,74.98,74.73,74.77,143960.0,74.91,74.98,74.73,74.77,143960.0
2024-03-11 09:30:00,75.15,75.26,74.53,74.71,82418.0,75.15,75.26,74.53,74.71,82418.0
2024-03-11 10:00:00,74.81,75.26,74.8,74.97,72720.0,74.81,75.26,74.8,74.97,72720.0
2024-03-11 10:30:00,74.93,75.01,74.63,75.01,12096.0,74.93,75.01,74.63,75.01,12096.0
2024-03-11 11:00:00,74.97,74.97,74.7,74.84,18389.0,74.97,74.97,74.7,74.84,18389.0
2024-03-11 11:30:00,74.8,74.92,74.73,74.89,17173.0,74.8,74.92,74.73,74.89,17173.0
2024-03-11 12:00:00,74.85,74.89,74.64,74.72,14401.0,74.85,74.89,74.64,74.72,14401.0
2024-03-11 12:30:00,74.72,74.95,74.71,74.82,17037.0,74.72,74.95,74.71,74.82,17037.0
2024-03-11 13:00:00,74.79,74.9,74.74,74.81,14265.0,74.79,74.9,74.74,74.81,14265.0
2024-03-11 13:30:00,74.81,74.89,74.75,74.8,23445.0,74.81,74.89,74.75,74.8,23445.0
2024-03-11 14:00:00,74.81,74.82,74.65,74.79,13295.0,74.81,74.82,74.65,74.79,13295.0
2024-03-11 14:30:00,74.75,74.8,74.61,74.76,17776.0,74.75,74.8,74.61,74.76,17776.0
2024-03-11 15:00:00,74.77,74.85,74.47,74.75,87231.0,74.77,74.85,74.47,74.75,87231.0
2024-03-11 15:30:00,74.8,75.04,74.69,75.02,173044.0,74.8,75.04,74.69,75.02,173044.0
2024-03-12 09:30:00,75.0,75.08,74.19,74.6,28770.0,75.0,75.08,74.19,74.6,28770.0
2024-03-12 10:00:00,74.66,74.71,74.24,74.24,35316.0,74.66,74.71,74.24,74.24,35316.0
2024-03-12 10:30:00,74.26,74.92,74.23,74.75,40419.0,74.26,74.92,74.23,74.75,40419.0
2024-03-12 11:00:00,74.78,74.9,74.7,74.78,20596.0,74.78,74.9,74.7,74.78,20596.0
2024-03-12 11:30:00,74.78,74.94,74.62,74.82,23001.0,74.78,74.94,74.62,74.82,23001.0
2024-03-12 12:00:00,74.74,74.76,74.59,74.69,6319.0,74.74,74.76,74.59,74.69,6319.0
2024-03-12 12:30:00,74.64,74.69,74.53,74.53,103135.0,74.64,74.69,74.53,74.53,103135.0
2024-03-12 13:00:00,74.48,74.56,74.39,74.47,16754.0,74.48,74.56,74.39,74.47,16754.0
2024-03-12 13:30:00,74.45,74.58,74.36,74.55,17946.0,74.45,74.58,74.36,74.55,17946.0
2024-03-12 14:00:00,74.55,74.57,74.43,74.57,17207.0,74.55,74.57,74.43,74.57,17207.0
2024-03-12 14:30:00,74.57,74.59,74.27,74.41,19834.0,74.57,74.59,74.27,74.41,19834.0
2024-03-12 15:00:00,74.38,74.45,74.33,74.37,28452.0,74.38,74.45,74.33,74.37,28452.0
2024-03-12 15:30:00,74.35,74.5,74.23,74.42,162269.0,74.35,74.5,74.23,74.42,162269.0
2024-03-13 09:30:00,74.49,75.3,74.46,75.16,25728.0,74.49,75.3,74.46,75.16,25728.0
2024-03-13 10:00:00,75.16,75.45,75.02,75.28,15128.0,75.16,75.45,75.02,75.28,15128.0
2024-03-13 10:30:00,75.23,75.26,74.84,74.84,17673.0,75.23,75.26,74.84,74.84,17673.0
2024-03-13 11:00:00,74.88,75.1,74.68,75.06,16504.0,74.88,75.1,74.68,75.06,16504.0
2024-03-13 11:30:00,75.07,75.08,74.85,75.01,6370.0,75.07,75.08,74.85,75.01,6370.0
2024-03-13 12:00:00,74.92,75.32,74.91,75.28,23768.0,74.92,75.32,74.91,75.28,23768.0
2024-03-13 12:30:00,75.25,75.39,75.1,75.34,36269.0,75.25,75.39,75.1,75.34,36269.0
2024-03-13 13:00:00,75.31,75.53,75.24,75.45,39203.0,75.31,75.53,75.24,75.45,39203.0
2024-03-13 13:30:00,75.44,75.61,75.42,75.6,23934.0,75.44,75.61,75.42,75.6,23934.0
2024-03-13 14:00:00,75.58,75.61,75.4,75.53,88353.0,75.58,75.61,75.4,75.53,88353.0
2024-03-13 14:30:00,75.5,76.07,75.5,76.06,175787.0,75.5,76.07,75.5,76.06,175787.0
2024-03-13 15:00:00,76.04,76.04,75.28,75.33,50148.0,76.04,76.04,75.28,75.33,50148.0
2024-03-13 15:30:00,75.38,75.76,75.32,75.34,131965.0,75.38,75.76,75.32,75.34,131965.0
2024-03-14 09:30:00,75.24,75.5,74.9,75.14,28644.0,75.24,75.5,74.9,75.14,28644.0
2024-03-14 10:00:00,75.21,75.22,74.39,74.4,20286.0,75.21,75.22,74.39,74.4,20286.0
2024-03-14 10:30:00,74.38,74.93,74.35,74.65,26904.0,74.38,74.93,74.35,74.65,26904.0
2024-03-14 11:00:00,74.61,74.96,74.5,74.96,22320.0,74.61,74.96,74.5,74.96,22320.0
2024-03-14 11:30:00,74.91,75.06,74.89,75.03,9964.0,74.91,75.06,74.89,75.03,9964.0
2024-03-14 12:00:00,75.04,75.15,74.96,75.11,10402.0,75.04,75.15,74.96,75.11,10402.0
2024-03-14 12:30:00,75.06,75.17,74.94,75.09,11493.0,75.06,75.17,74.94,75.09,11493.0
2024-03-14 13:00:00,75.09,75.25,74.89,74.89,13000.0,75.09,75.25,74.89,74.89,13000.0
2024-03-14 13:30:00,74.86,74.94,74.68,74.68,13875.0,74.86,74.94,74.68,74.68,13875.0
2024-03-14 14:00:00,74.68,74.81,74.5,74.5,23340.0,74.68,74.81,74.5,74.5,23340.0
2024-03-14 14:30:00,74.52,74.61,74.29,74.31,17793.0,74.52,74.61,74.29,74.31,17793.0
2024-03-14 15:00:00,74.3,74.31,74.01,74.17,28953.0,74.3,74.31,74.01,74.17,28953.0
2024-03-14 15:30:00,74.15,74.49,73.98,74.41,214699.0,74.15,74.49,73.98,74.41,214699.0
2024-03-15 09:30:00,73.95,74.79,73.72,74.49,84098.0,73.95,74.79,73.72,74.49,84098.0
2024-03-15 10:00:00,74.53,74.68,74.39,74.56,10760.0,74.53,74.68,74.39,74.56,10760.0
2024-03-15 10:30:00,74.59,75.04,74.59,74.99,25284.0,74.59,75.04,74.59,74.99,25284.0
2024-03-15 11:00:00,75.01,75.01,74.56,74.64,26977.0,75.01,75.01,74.56,74.64,26977.0
2024-03-15 11:30:00,74.65,74.77,74.34,74.58,24816.0,74.65,74.77,74.34,74.58,24816.0
2024-03-15 12:00:00,74.61,74.71,74.55,74.65,13427.0,74.61,74.71,74.55,74.65,13427.0
2024-03-15 12:30:00,74.73,74.74,74.34,74.43,35501.0,74.73,74.74,74.34,74.43,35501.0
2024-03-15 13:00:00,74.4,74.64,74.32,74.59,8702.0,74.4,74.64,74.32,74.59,8702.0
2024-03-15 13:30:00,74.62,74.63,74.47,74.62,16511.0,74.62,74.63,74.47,74.62,16511.0
2024-03-15 14:00:00,74.59,74.68,74.58,74.65,16462.0,74.59,74.68,74.58,74.65,16462.0
2024-03-15 14:30:00,74.64,74.72,74.47,74.53,58904.0,74.64,74.72,74.47,74.53,58904.0
2024-03-15 15:00:00,74.5,74.59,74.33,74.59,28823.0,74.5,74.59,74.33,74.59,28823.0
2024-03-15 15:30:00,74.55,74.74,74.48,74.58,136879.0,74.55,74.74,74.48,74.58,136879.0
2024-03-18 09:30:00,74.37,74.45,73.89,74.08,16286.0,74.37,74.45,73.89,74.08,16286.0
2024-03-18 10:00:00,73.98,74.14,73.75,73.87,9030.0,73.98,74.14,73.75,73.87,9030.0
2024-03-18 10:30:00,73.86,73.98,73.65,73.65,10904.0,73.86,73.98,73.65,73.65,10904.0
2024-03-18 11:00:00,73.67,74.01,73.63,73.77,22825.0,73.67,74.01,73.63,73.77,22825.0
2024-03-18 11:30:00,73.85,74.0,73.68,73.68,8838.0,73.85,74.0,73.68,73.68,8838.0
2024-03-18 12:00:00,73.7,73.83,73.68,73.76,9518.0,73.7,73.83,73.68,73.76,9518.0
2024-03-18 12:30:00,73.78,74.01,73.75,73.98,10836.0,73.78,74.01,73.75,73.98,10836.0
2024-03-18 13:00:00,73.99,74.03,73.75,73.81,7894.0,73.99,74.03,73.75,73.81,7894.0
2024-03-18 13:30:00,73.83,73.84,73.58,73.84,15660.0,73.83,73.84,73.58,73.84,15660.0
2024-03-18 14:00:00,73.83,74.36,73.82,74.25,19977.0,73.83,74.36,73.82,74.25,19977.0
2024-03-18 14:30:00,74.26,74.32,74.15,74.25,19794.0,74.26,74.32,74.15,74.25,19794.0
2024-03-18 15:00:00,74.26,74.37,74.14,74.16,38415.0,74.26,74.37,74.14,74.16,38415.0
2024-03-18 15:30:00,74.16,74.48,74.15,74.2,160564.0,74.16,74.48,74.15,74.2,160564.0
2024-03-19 09:30:00,74.63,74.8,73.98,74.53,11345.0,74.63,74.8,73.98,74.53,11345.0
2024-03-19 10:00:00,74.53,74.63,74.39,74.62,5829.0,74.53,74.63,74.39,74.62,5829.0
2024-03-19 10:30:00,74.65,74.67,74.48,74.55,6668.0,74.65,74.67,74.48,74.55,6668.0
2024-03-19 11:00:00,74.55,74.61,74.52,74.59,4831.0,74.55,74.61,74.52,74.59,4831.0
2024-03-19 11:30:00,74.59,74.74,74.48,74.73,10748.0,74.59,74.74,74.48,74.73,10748.0
2024-03-19 12:00:00,74.67,74.85,74.66,74.81,7789.0,74.67,74.85,74.66,74.81,7789.0
2024-03-19 12:30:00,74.81,74.87,74.69,74.73,9085.0,74.81,74.87,74.69,74.73,9085.0
2024-03-19 13:00:00,74.74,74.78,74.51,74.56,8445.0,74.74,74.78,74.51,74.56,8445.0
2024-03-19 13:30:00,74.56,74.62,74.47,74.52,6618.0,74.56,74.62,74.47,74.52,6618.0
2024-03-19 14:00:00,74.48,74.52,74.36,74.48,10916.0,74.48,74.52,74.36,74.48,10916.0
2024-03-19 14:30:00,74.48,74.74,74.48,74.66,10685.0,74.48,74.74,74.48,74.66,10685.0
2024-03-19 15:00:00,74.67,74.69,74.38,74.39,16805.0,74.67,74.69,74.38,74.39,16805.0
2024-03-19 15:30:00,74.4,74.54,74.33,74.36,141806.0,74.4,74.54,74.33,74.36,141806.0
2024-03-20 09:30:00,74.73,74.85,74.28,74.64,24416.0,74.73,74.85,74.28,74.64,24416.0
2024-03-20 10:00:00,74.64,74.91,74.55,74.84,6188.0,74.64,74.91,74.55,74.84,6188.0
2024-03-20 10:30:00,74.86,74.86,74.38,74.57,30215.0,74.86,74.86,74.38,74.57,30215.0
2024-03-20 11:00:00,74.53,74.56,74.39,74.42,10905.0,74.53,74.56,74.39,74.42,10905.0
2024-03-20 11:30:00,74.4,74.65,74.39,74.44,24446.0,74.4,74.65,74.39,74.44,24446.0
2024-03-20 12:00:00,74.44,74.49,74.39,74.42,28146.0,74.44,74.49,74.39,74.42,28146.0
2024-03-20 12:30:00,74.44,74.75,74.43,74.64,11169.0,74.44,74.75,74.43,74.64,11169.0
2024-03-20 13:00:00,74.62,74.62,74.51,74.57,9969.0,74.62,74.62,74.51,74.57,9969.0
2024-03-20 13:30:00,74.56,74.58,74.45,74.46,12799.0,74.56,74.58,74.45,74.46,12799.0
2024-03-20 14:00:00,74.49,74.74,74.16,74.33,36976.0,74.49,74.74,74.16,74.33,36976.0
2024-03-20 14:30:00,74.31,74.48,74.14,74.34,16772.0,74.31,74.48,74.14,74.34,16772.0
2024-03-20 15:00:00,74.28,74.65,74.28,74.62,18296.0,74.28,74.65,74.28,74.62,18296.0
2024-03-20 15:30:00,74.64,74.83,74.53,74.75,131182.0,74.64,74.83,74.53,74.75,131182.0
2024-03-21 09:30:00,74.73,74.99,73.95,74.23,15142.0,74.73,74.99,73.95,74.23,15142.0
2024-03-21 10:00:00,74.12,74.12,73.56,73.72,17911.0,74.12,74.12,73.56,73.72,17911.0
2024-03-21 10:30:00,73.69,74.28,73.68,74.22,25651.0,73.69,74.28,73.68,74.22,25651.0
2024-03-21 11:00:00,74.15,74.15,73.83,73.84,13613.0,74.15,74.15,73.83,73.84,13613.0
2024-03-21 11:30:00,73.83,74.16,73.83,74.16,21373.0,73.83,74.16,73.83,74.16,21373.0
2024-03-21 12:00:00,74.09,74.17,74.01,74.08,11389.0,74.09,74.17,74.01,74.08,11389.0
2024-03-21 12:30:00,74.07,74.16,73.99,74.09,12575.0,74.07,74.16,73.99,74.09,12575.0
2024-03-21 13:00:00,74.08,74.12,73.98,73.98,17622.0,74.08,74.12,73.98,73.98,17622.0
2024-03-21 13:30:00,73.97,74.36,73.96,74.35,23876.0,73.97,74.36,73.96,74.35,23876.0
2024-03-21 14:00:00,74.34,74.47,74.33,74.38,20276.0,74.34,74.47,74.33,74.38,20276.0
2024-03-21 14:30:00,74.36,74.58,74.35,74.56,19436.0,74.36,74.58,74.35,74.56,19436.0
2024-03-21 15:00:00,74.61,74.79,74.46,74.46,25097.0,74.61,74.79,74.46,74.46,25097.0
2024-03-21 15:30:00,74.47,74.48,74.01,74.05,91786.0,74.47,74.48,74.01,74.05,91786.0
2024-03-22 09:30:00,73.91,74.25,73.38,73.38,15933.0,73.91,74.25,73.38,73.38,15933.0
2024-03-22 10:00:00,73.36,73.6,73.35,73.53,27660.0,73.36,73.6,73.35,73.53,27660.0
2024-03-22 10:30:00,73.55,73.55,73.25,73.26,21759.0,73.55,73.55,73.25,73.26,21759.0
2024-03-22 11:00:00,73.27,73.27,73.05,73.13,14755.0,73.27,73.27,73.05,73.13,14755.0
2024-03-22 11:30:00,73.13,73.18,72.84,72.88,28072.0,73.13,73.18,72.84,72.88,28072.0
2024-03-22 12:00:00,72.88,72.92,72.75,72.78,12367.0,72.88,72.92,72.75,72.78,12367.0
2024-03-22 12:30:00,72.78,72.92,72.55,72.61,26301.0,72.78,72.92,72.55,72.61,26301.0
2024-03-22 13:00:00,72.6,72.92,72.55,72.92,68596.0,72.6,72.92,72.55,72.92,68596.0
2024-03-22 13:30:00,72.92,73.07,72.75,73.0,123224.0,72.92,73.07,72.75,73.0,123224.0
2024-03-22 14:00:00,73.0,73.42,73.0,73.39,62676.0,73.0,73.42,73.0,73.39,62676.0
2024-03-22 14:30:00,73.39,73.39,73.0,73.05,42674.0,73.39,73.39,73.0,73.05,42674.0
2024-03-22 15:00:00,73.05,73.46,72.95,73.38,119815.0,73.05,73.46,72.95,73.38,119815.0
2024-03-22 15:30:00,73.4,73.41,73.03,73.1,403571.0,73.4,73.41,73.03,73.1,403571.0
2024-03-25 09:30:00,73.29,73.74,72.84,72.99,107501.0,73.29,73.74,72.84,72.99,107501.0
2024-03-25 10:00:00,73.03,73.33,72.92,73.19,134366.0,73.03,73.33,72.92,73.19,134366.0
2024-03-25 10:30:00,73.15,73.28,72.9,73.09,61913.0,73.15,73.28,72.9,73.09,61913.0
2024-03-25 11:00:00,73.09,73.23,73.04,73.14,10230.0,73.09,73.23,73.04,73.14,10230.0
2024-03-25 11:30:00,73.12,73.29,73.01,73.01,16833.0,73.12,73.29,73.01,73.01,16833.0
2024-03-25 12:00:00,73.02,73.21,72.99,73.2,12108.0,73.02,73.21,72.99,73.2,12108.0
2024-03-25 12:30:00,73.24,73.24,73.07,73.12,10848.0,73.24,73.24,73.07,73.12,10848.0
2024-03-25 13:00:00,73.12,73.12,72.83,72.97,74691.0,73.12,73.12,72.83,72.97,74691.0
2024-03-25 13:30:00,72.97,73.01,72.84,72.95,12370.0,72.97,73.01,72.84,72.95,12370.0
2024-03-25 14:00:00,72.92,73.0,72.91,72.91,11286.0,72.92,73.0,72.91,72.91,11286.0
2024-03-25 14:30:00,72.91,72.97,72.82,72.97,12296.0,72.91,72.97,72.82,72.97,12296.0
2024-03-25 15:00:00,72.99,73.07,72.93,73.03,58805.0,72.99,73.07,72.93,73.03,58805.0
2024-03-25 15:30:00,73.05,73.05,72.8,72.89,123295.0,73.05,73.05,72.8,72.89,123295.0
2024-03-26 09:30:00,72.89,73.14,72.68,73.08,25433.0,72.89,73.14,72.68,73.08,25433.0
2024-03-26 10:00:00,73.14,73.14,72.93,73.12,18836.0,73.14,73.14,72.93,73.12,18836.0
2024-03-26 10:30:00,73.09,73.11,72.87,72.93,15298.0,73.09,73.11,72.87,72.93,15298.0
2024-03-26 11:00:00,72.96,73.13,72.85,73.08,43487.0,72.96,73.13,72.85,73.08,43487.0
2024-03-26 11:30:00,73.09,73.24,72.99,73.11,100564.0,73.09,73.24,72.99,73.11,100564.0
2024-03-26 12:00:00,73.1,73.33,73.08,73.21,115915.0,73.1,73.33,73.08,73.21,115915.0
2024-03-26 12:30:00,73.19,73.25,73.11,73.17,40414.0,73.19,73.25,73.11,73.17,40414.0
2024-03-26 13:00:00,73.17,73.21,73.02,73.12,11985.0,73.17,73.21,73.02,73.12,11985.0
2024-03-26 13:30:00,73.13,73.22,73.09,73.15,15969.0,73.13,73.22,73.09,73.15,15969.0
2024-03-26 14:00:00,73.14,73.21,73.12,73.17,15650.0,73.14,73.21,73.12,73.17,15650.0
2024-03-26 14:30:00,73.17,73.17,73.04,73.06,20191.0,73.17,73.17,73.04,73.06,20191.0
2024-03-26 15:00:00,73.05,73.21,73.05,73.15,34472.0,73.05,73.21,73.05,73.15,34472.0
2024-03-26 15:30:00,73.15,73.18,72.86,72.9,177463.0,73.15,73.18,72.86,72.9,177463.0
2024-03-27 09:30:00,73.07,74.18,72.98,74.17,258687.0,73.07,74.18,72.98,74.17,258687.0
2024-03-27 10:00:00,74.17,74.63,74.02,74.21,114363.0,74.17,74.63,74.02,74.21,114363.0
2024-03-27 10:30:00,74.17,74.31,74.08,74.17,19068.0,74.17,74.31,74.08,74.17,19068.0
2024-03-27 11:00:00,74.17,74.58,74.16,74.5,12212.0,74.17,74.58,74.16,74.5,12212.0
2024-03-27 11:30:00,74.43,74.56,74.36,74.51,14423.0,74.43,74.56,74.36,74.51,14423.0
2024-03-27 12:00:00,74.53,74.62,74.46,74.61,15743.0,74.53,74.62,74.46,74.61,15743.0
2024-03-27 12:30:00,74.59,74.67,74.53,74.57,19512.0,74.59,74.67,74.53,74.57,19512.0
2024-03-27 13:00:00,74.55,74.61,74.38,74.61,10512.0,74.55,74.61,74.38,74.61,10512.0
2024-03-27 13:30:00,74.6,74.69,74.54,74.65,13040.0,74.6,74.69,74.54,74.65,13040.0
2024-03-27 14:00:00,74.66,74.66,74.37,74.43,11145.0,74.66,74.66,74.37,74.43,11145.0
2024-03-27 14:30:00,74.44,74.75,74.37,74.65,17713.0,74.44,74.75,74.37,74.65,17713.0
2024-03-27 15:00:00,74.69,74.92,74.69,74.9,23780.0,74.69,74.92,74.69,74.9,23780.0
2024-03-27 15:30:00,74.87,75.21,74.85,75.19,105224.0,74.87,75.21,74.85,75.19,105224.0
2024-03-28 09:30:00,75.23,75.36,74.64,74.89,29971.0,75.23,75.36,74.64,74.89,29971.0
2024-03-28 10:00:00,74.89,75.64,74.88,75.54,13768.0,74.89,75.64,74.88,75.54,13768.0
2024-03-28 10:30:00,75.57,75.9,75.55,75.84,12715.0,75.57,75.9,75.55,75.84,12715.0
2024-03-28 11:00:00,75.82,75.88,75.69,75.81,15959.0,75.82,75.88,75.69,75.81,15959.0
2024-03-28 11:30:00,75.79,76.13,75.78,76.06,32455.0,75.79,76.13,75.78,76.06,32455.0
2024-03-28 12:00:00,76.04,76.15,75.7,75.87,25283.0,76.04,76.15,75.7,75.87,25283.0
2024-03-28 12:30:00,75.87,76.02,75.59,75.6,24853.0,75.87,76.02,75.59,75.6,24853.0
2024-03-28 13:00:00,75.58,75.9,75.56,75.83,18592.0,75.58,75.9,75.56,75.83,18592.0
2024-03-28 13:30:00,75.8,75.83,75.69,75.74,15523.0,75.8,75.83,75.69,75.74,15523.0
2024-03-28 14:00:00,75.73,75.94,75.7,75.94,21771.0,75.73,75.94,75.7,75.94,21771.0
2024-03-28 14:30:00,75.9,76.0,75.78,75.92,26243.0,75.9,76.0,75.78,75.92,26243.0
2024-03-28 15:00:00,75.92,75.96,75.68,75.8,25015.0,75.92,75.96,75.68,75.8,25015.0
2024-03-28 15:30:00,75.81,75.89,75.49,75.51,159155.0,75.81,75.89,75.49,75.51,159155.0
2024-04-01 09:30:00,75.17,75.2,74.46,74.46,20975.0,75.17,75.2,74.46,74.46,20975.0
2024-04-01 10:00:00,74.46,74.46,74.09,74.4,41596.0,74.46,74.46,74.09,74.4,41596.0
2024-04-01 10:30:00,74.39,74.43,73.92,74.03,33830.0,74.39,74.43,73.92,74.03,33830.0
2024-04-01 11:00:00,74.03,74.29,74.02,74.04,27462.0,74.03,74.29,74.02,74.04,27462.0
2024-04-01 11:30:00,74.09,74.37,74.08,74.21,18482.0,74.09,74.37,74.08,74.21,18482.0
2024-04-01 12:00:00,74.21,74.26,74.0,74.13,20688.0,74.21,74.26,74.0,74.13,20688.0
2024-04-01 12:30:00,74.13,74.22,73.91,73.91,22319.0,74.13,74.22,73.91,73.91,22319.0
2024-04-01 13:00:00,73.9,74.01,73.88,73.9,37337.0,73.9,74.01,73.88,73.9,37337.0
2024-04-01 13:30:00,73.89,74.26,73.87,74.22,20137.0,73.89,74.26,73.87,74.22,20137.0
2024-04-01 14:00:00,74.2,74.39,74.19,74.21,25211.0,74.2,74.39,74.19,74.21,25211.0
2024-04-01 14:30:00,74.24,74.27,73.81,73.93,23963.0,74.24,74.27,73.81,73.93,23963.0
2024-04-01 15:00:00,73.94,74.25,73.93,74.22,40292.0,73.94,74.25,73.93,74.22,40292.0
2024-04-01 15:30:00,74.22,74.37,74.02,74.27,161747.0,74.22,74.37,74.02,74.27,161747.0
2024-04-02 09:30:00,73.83,74.69,73.48,73.48,37828.0,73.83,74.69,73.48,73.48,37828.0
2024-04-02 10:00:00,73.6,73.89,73.37,73.65,20261.0,73.6,73.89,73.37,73.65,20261.0
2024-04-02 10:30:00,73.57,73.8,73.51,73.73,34989.0,73.57,73.8,73.51,73.73,34989.0
2024-04-02 11:00:00,73.73,73.96,73.73,73.86,15049.0,73.73,73.96,73.73,73.86,15049.0
2024-04-02 11:30:00,73.82,73.84,73.58,73.62,18456.0,73.82,73.84,73.58,73.62,18456.0
2024-04-02 12:00:00,73.58,73.62,73.32,73.5,24600.0,73.58,73.62,73.32,73.5,24600.0
2024-04-02 12:30:00,73.52,73.59,73.39,73.49,10283.0,73.52,73.59,73.39,73.49,10283.0
2024-04-02 13:00:00,73.47,73.51,73.32,73.37,12869.0,73.47,73.51,73.32,73.37,12869.0
2024-04-02 13:30:00,73.37,73.41,73.29,73.35,13118.0,73.37,73.41,73.29,73.35,13118.0
2024-04-02 14:00:00,73.33,73.36,73.18,73.27,12119.0,73.33,73.36,73.18,73.27,12119.0
2024-04-02 14:30:00,73.26,73.29,73.08,73.08,20634.0,73.26,73.29,73.08,73.08,20634.0
2024-04-02 15:00:00,73.09,73.22,73.0,73.08,27039.0,73.09,73.22,73.0,73.08,27039.0
2024-04-02 15:30:00,73.08,73.35,73.01,73.07,109351.0,73.08,73.35,73.01,73.07,109351.0
2024-04-03 09:30:00,72.86,73.3,72.83,72.89,23996.0,72.86,73.3,72.83,72.89,23996.0
2024-04-03 10:00:00,72.99,73.32,72.82,72.86,8146.0,72.99,73.32,72.82,72.86,8146.0
2024-04-03 10:30:00,72.86,73.1,72.86,73.0,23117.0,72.86,73.1,72.86,73.0,23117.0
2024-04-03 11:00:00,72.96,73.22,72.93,73.22,13792.0,72.96,73.22,72.93,73.22,13792.0
2024-04-03 11:30:00,73.23,73.38,73.18,73.34,10891.0,73.23,73.38,73.18,73.34,10891.0
2024-04-03 12:00:00,73.34,73.5,73.29,73.34,21759.0,73.34,73.5,73.29,73.34,21759.0
2024-04-03 12:30:00,73.36,73.48,73.35,73.45,10453.0,73.36,73.48,73.35,73.45,10453.0
2024-04-03 13:00:00,73.47,73.67,73.44,73.6,11938.0,73.47,73.67,73.44,73.6,11938.0
2024-04-03 13:30:00,73.62,73.64,73.52,73.64,14352.0,73.62,73.64,73.52,73.64,14352.0
2024-04-03 14:00:00,73.64,73.65,73.33,73.34,8289.0,73.64,73.65,73.33,73.34,8289.0
2024-04-03 14:30:00,73.31,73.43,73.29,73.39,11277.0,73.31,73.43,73.29,73.39,11277.0
2024-04-03 15:00:00,73.4,73.56,73.32,73.43,17086.0,73.4,73.56,73.32,73.43,17086.0
2024-04-03 15:30:00,73.41,73.59,73.38,73.44,50397.0,73.41,73.59,73.38,73.44,50397.0
2024-04-04 09:30:00,73.92,74.02,73.53,73.56,14493.0,73.92,74.02,73.53,73.56,14493.0
2024-04-04 10:00:00,73.57,73.78,73.51,73.61,18596.0,73.57,73.78,73.51,73.61,18596.0
2024-04-04 10:30:00,73.59,73.69,73.55,73.56,31668.0,73.59,73.69,73.55,73.56,31668.0
2024-04-04 11:00:00,73.56,73.57,73.36,73.47,9007.0,73.56,73.57,73.36,73.47,9007.0
2024-04-04 11:30:00,73.47,73.56,73.38,73.39,11023.0,73.47,73.56,73.38,73.39,11023.0
2024-04-04 12:00:00,73.36,73.46,73.26,73.27,7883.0,73.36,73.46,73.26,73.27,7883.0
2024-04-04 12:30:00,73.26,73.38,73.26,73.31,10820.0,73.26,73.38,73.26,73.31,10820.0
2024-04-04 13:00:00,73.35,73.59,73.33,73.53,19264.0,73.35,73.59,73.33,73.53,19264.0
2024-04-04 13:30:00,73.53,73.63,73.49,73.54,12470.0,73.53,73.63,73.49,73.54,12470.0
2024-04-04 14:00:00,73.52,73.59,73.26,73.34,33076.0,73.52,73.59,73.26,73.34,33076.0
2024-04-04 14:30:00,73.29,73.38,73.0,73.09,42520.0,73.29,73.38,73.0,73.09,42520.0
2024-04-04 15:00:00,73.02,73.22,72.8,72.81,44248.0,73.02,73.22,72.8,72.81,44248.0
2024-04-04 15:30:00,72.81,73.1,72.72,72.88,80995.0,72.81,73.1,72.72,72.88,80995.0
2024-04-05 09:30:00,72.74,72.82,72.2,72.2,16658.0,72.74,72.82,72.2,72.2,16658.0
2024-04-05 10:00:00,72.23,72.44,72.23,72.41,16555.0,72.23,72.44,72.23,72.41,16555.0
2024-04-05 10:30:00,72.37,72.53,72.32,72.5,7402.0,72.37,72.53,72.32,72.5,7402.0
2024-04-05 11:00:00,72.52,72.57,72.44,72.51,9425.0,72.52,72.57,72.44,72.51,9425.0
2024-04-05 11:30:00,72.52,72.53,72.36,72.53,6954.0,72.52,72.53,72.36,72.53,6954.0
2024-04-05 12:00:00,72.5,72.65,72.44,72.59,10142.0,72.5,72.65,72.44,72.59,10142.0
2024-04-05 12:30:00,72.57,72.64,72.46,72.53,12947.0,72.57,72.64,72.46,72.53,12947.0
2024-04-05 13:00:00,72.5,72.5,72.33,72.39,15637.0,72.5,72.5,72.33,72.39,15637.0
2024-04-05 13:30:00,72.4,72.47,72.29,72.37,21409.0,72.4,72.47,72.29,72.37,21409.0
2024-04-05 14:00:00,72.36,72.76,72.29,72.52,28996.0,72.36,72.76,72.29,72.52,28996.0
2024-04-05 14:30:00,72.54,72.54,72.3,72.35,27082.0,72.54,72.54,72.3,72.35,27082.0
2024-04-05 15:00:00,72.38,72.57,72.37,72.51,33991.0,72.38,72.57,72.37,72.51,33991.0
2024-04-05 15:30:00,72.49,72.64,72.46,72.52,75243.0,72.49,72.64,72.46,72.52,75243.0
2024-04-08 09:30:00,72.37,72.59,72.15,72.31,28582.0,72.37,72.59,72.15,72.31,28582.0
2024-04-08 10:00:00,72.28,72.75,72.21,72.75,62716.0,72.28,72.75,72.21,72.75,62716.0
2024-04-08 10:30:00,72.75,73.13,72.73,73.08,53222.0,72.75,73.13,72.73,73.08,53222.0
2024-04-08 11:00:00,73.1,73.12,72.93,72.97,43381.0,73.1,73.12,72.93,72.97,43381.0
2024-04-08 11:30:00,72.95,73.03,72.88,72.94,29864.0,72.95,73.03,72.88,72.94,29864.0
2024-04-08 12:00:00,72.97,73.12,72.92,73.08,28038.0,72.97,73.12,72.92,73.08,28038.0
2024-04-08 12:30:00,73.06,73.24,72.96,73.18,30419.0,73.06,73.24,72.96,73.18,30419.0
2024-04-08 13:00:00,73.18,73.29,73.09,73.15,43822.0,73.18,73.29,73.09,73.15,43822.0
2024-04-08 13:30:00,73.16,73.25,73.07,73.2,25801.0,73.16,73.25,73.07,73.2,25801.0
2024-04-08 14:00:00,73.2,73.21,72.94,72.97,24812.0,73.2,73.21,72.94,72.97,24812.0
2024-04-08 14:30:00,72.96,72.99,72.72,72.79,25738.0,72.96,72.99,72.72,72.79,25738.0
2024-04-08 15:00:00,72.78,72.78,72.65,72.67,29999.0,72.78,72.78,72.65,72.67,29999.0
2024-04-08 15:30:00,72.66,72.66,72.37,72.44,158744.0,72.66,72.66,72.37,72.44,158744.0
2024-04-09 09:30:00,72.37,72.52,72.02,72.37,27973.0,72.37,72.52,72.02,72.37,27973.0
2024-04-09 10:00:00,72.28,72.42,72.1,72.31,35640.0,72.28,72.42,72.1,72.31,35640.0
2024-04-09 10:30:00,72.29,72.29,72.01,72.27,21051.0,72.29,72.29,72.01,72.27,21051.0
2024-04-09 11:00:00,72.23,72.45,72.19,72.38,24840.0,72.23,72.45,72.19,72.38,24840.0
2024-04-09 11:30:00,72.37,72.46,72.34,72.43,10928.0,72.37,72.46,72.34,72.43,10928.0
2024-04-09 12:00:00,72.43,72.46,72.37,72.45,8808.0,72.43,72.46,72.37,72.45,8808.0
2024-04-09 12:30:00,72.44,72.6,72.44,72.52,9252.0,72.44,72.6,72.44,72.52,9252.0
2024-04-09 13:00:00,72.52,73.0,72.52,72.91,14980.0,72.52,73.0,72.52,72.91,14980.0
2024-04-09 13:30:00,72.89,73.03,72.87,72.94,8957.0,72.89,73.03,72.87,72.94,8957.0
2024-04-09 14:00:00,72.9,73.1,72.88,73.02,13864.0,72.9,73.1,72.88,73.02,13864.0
2024-04-09 14:30:00,73.03,73.12,73.0,73.09,12545.0,73.03,73.12,73.0,73.09,12545.0
2024-04-09 15:00:00,73.08,73.13,72.91,73.11,20858.0,73.08,73.13,72.91,73.11,20858.0
2024-04-09 15:30:00,73.14,73.2,72.95,73.2,88192.0,73.14,73.2,72.95,73.2,88192.0
2024-04-10 09:30:00,72.33,72.78,71.88,71.98,30726.0,72.33,72.78,71.88,71.98,30726.0
2024-04-10 10:00:00,71.98,72.43,71.98,72.13,13290.0,71.98,72.43,71.98,72.13,13290.0
2024-04-10 10:30:00,72.05,72.16,71.74,71.84,11337.0,72.05,72.16,71.74,71.84,11337.0
2024-04-10 11:00:00,71.86,71.89,71.67,71.73,13732.0,71.86,71.89,71.67,71.73,13732.0
2024-04-10 11:30:00,71.75,71.96,71.69,71.95,28248.0,71.75,71.96,71.69,71.95,28248.0
2024-04-10 12:00:00,71.92,71.98,71.83,71.92,21222.0,71.92,71.98,71.83,71.92,21222.0
2024-04-10 12:30:00,71.92,72.06,71.84,72.06,25826.0,71.92,72.06,71.84,72.06,25826.0
2024-04-10 13:00:00,72.02,72.11,71.74,71.99,37700.0,72.02,72.11,71.74,71.99,37700.0
2024-04-10 13:30:00,72.0,72.13,71.86,72.0,21872.0,72.0,72.13,71.86,72.0,21872.0
2024-04-10 14:00:00,71.98,72.08,71.88,71.9,18841.0,71.98,72.08,71.88,71.9,18841.0
2024-04-10 14:30:00,71.91,72.01,71.78,71.79,48809.0,71.91,72.01,71.78,71.79,48809.0
2024-04-10 15:00:00,71.79,72.15,71.74,72.09,44007.0,71.79,72.15,71.74,72.09,44007.0
2024-04-10 15:30:00,72.08,72.09,71.8,71.86,110675.0,72.08,72.09,71.8,71.86,110675.0
2024-04-11 09:30:00,72.17,72.69,71.58,71.58,18097.0,72.17,72.69,71.58,71.58,18097.0
2024-04-11 10:00:00,71.65,71.7,71.2,71.24,13660.0,71.65,71.7,71.2,71.24,13660.0
2024-04-11 10:30:00,71.21,71.66,71.14,71.54,20464.0,71.21,71.66,71.14,71.54,20464.0
2024-04-11 11:00:00,71.48,71.74,71.44,71.69,22435.0,71.48,71.74,71.44,71.69,22435.0
2024-04-11 11:30:00,71.66,71.87,71.47,71.83,19370.0,71.66,71.87,71.47,71.83,19370.0
2024-04-11 12:00:00,71.87,71.87,71.68,71.69,20112.0,71.87,71.87,71.68,71.69,20112.0
2024-04-11 12:30:00,71.64,71.87,71.59,71.76,16532.0,71.64,71.87,71.59,71.76,16532.0
2024-04-11 13:00:00,71.77,71.86,71.7,71.81,15539.0,71.77,71.86,71.7,71.81,15539.0
2024-04-11 13:30:00,71.79,71.81,71.61,71.71,18466.0,71.79,71.81,71.61,71.71,18466.0
2024-04-11 14:00:00,71.76,71.95,71.75,71.77,17172.0,71.76,71.95,71.75,71.77,17172.0
2024-04-11 14:30:00,71.78,71.98,71.78,71.87,17170.0,71.78,71.98,71.78,71.87,17170.0
2024-04-11 15:00:00,71.88,71.89,71.67,71.67,26401.0,71.88,71.89,71.67,71.67,26401.0
2024-04-11 15:30:00,71.65,71.83,71.61,71.81,130278.0,71.65,71.83,71.61,71.81,130278.0
2024-04-12 09:30:00,71.31,71.57,71.06,71.28,24808.0,71.31,71.57,71.06,71.28,24808.0
2024-04-12 10:00:00,71.29,71.36,71.06,71.17,21738.0,71.29,71.36,71.06,71.17,21738.0
2024-04-12 10:30:00,71.14,71.15,70.78,70.84,22220.0,71.14,71.15,70.78,70.84,22220.0
2024-04-12 11:00:00,70.85,70.91,70.5,70.53,17764.0,70.85,70.91,70.5,70.53,17764.0
2024-04-12 11:30:00,70.51,70.69,70.41,70.62,35016.0,70.51,70.69,70.41,70.62,35016.0
2024-04-12 12:00:00,70.6,70.74,70.43,70.54,41678.0,70.6,70.74,70.43,70.54,41678.0
2024-04-12 12:30:00,70.56,70.56,70.34,70.36,18286.0,70.56,70.56,70.34,70.36,18286.0
2024-04-12 13:00:00,70.35,70.43,70.24,70.24,20632.0,70.35,70.43,70.24,70.24,20632.0
2024-04-12 13:30:00,70.25,70.53,70.21,70.47,16254.0,70.25,70.53,70.21,70.47,16254.0
2024-04-12 14:00:00,70.47,70.69,70.39,70.57,17642.0,70.47,70.69,70.39,70.57,17642.0
2024-04-12 14:30:00,70.55,70.67,70.41,70.65,22467.0,70.55,70.67,70.41,70.65,22467.0
2024-04-12 15:00:00,70.63,71.01,70.55,70.94,98994.0,70.63,71.01,70.55,70.94,98994.0
2024-04-12 15:30:00,70.94,71.06,70.74,71.03,137253.0,70.94,71.06,70.74,71.03,137253.0
2024-04-15 09:30:00,71.33,71.96,71.04,71.96,20150.0,71.33,71.96,71.04,71.96,20150.0
2024-04-15 10:00:00,71.9,71.9,71.63,71.77,19285.0,71.9,71.9,71.63,71.77,19285.0
2024-04-15 10:30:00,71.78,71.84,71.48,71.54,19932.0,71.78,71.84,71.48,71.54,19932.0
2024-04-15 11:00:00,71.5,71.61,71.49,71.59,14454.0,71.5,71.61,71.49,71.59,14454.0
2024-04-15 11:30:00,71.57,71.77,71.57,71.71,16414.0,71.57,71.77,71.57,71.71,16414.0
2024-04-15 12:00:00,71.72,71.77,71.63,71.66,15030.0,71.72,71.77,71.63,71.66,15030.0
2024-04-15 12:30:00,71.63,71.63,71.44,71.5,14253.0,71.63,71.63,71.44,71.5,14253.0
2024-04-15 13:00:00,71.5,71.6,71.25,71.39,58255.0,71.5,71.6,71.25,71.39,58255.0
2024-04-15 13:30:00,71.38,71.54,71.33,71.51,39563.0,71.38,71.54,71.33,71.51,39563.0
2024-04-15 14:00:00,71.5,71.56,70.98,71.08,52590.0,71.5,71.56,70.98,71.08,52590.0
2024-04-15 14:30:00,71.06,71.24,70.97,71.07,16400.0,71.06,71.24,70.97,71.07,16400.0
2024-04-15 15:00:00,71.04,71.05,70.74,70.74,20099.0,71.04,71.05,70.74,70.74,20099.0
2024-04-15 15:30:00,70.73,70.99,70.69,70.73,105034.0,70.73,70.99,70.69,70.73,105034.0
2024-04-16 09:30:00,70.72,71.27,70.6,70.61,35910.0,70.72,71.27,70.6,70.61,35910.0
2024-04-16 10:00:00,70.61,71.34,70.58,71.32,29813.0,70.61,71.34,70.58,71.32,29813.0
2024-04-16 10:30:00,71.3,71.33,70.72,70.83,22875.0,71.3,71.33,70.72,70.83,22875.0
2024-04-16 11:00:00,70.8,70.87,70.62,70.83,21920.0,70.8,70.87,70.62,70.83,21920.0
2024-04-16 11:30:00,70.8,70.89,70.63,70.73,45379.0,70.8,70.89,70.63,70.73,45379.0
2024-04-16 12:00:00,70.69,70.78,70.53,70.65,39084.0,70.69,70.78,70.53,70.65,39084.0
2024-04-16 12:30:00,70.66,70.92,70.65,70.84,22926.0,70.66,70.92,70.65,70.84,22926.0
2024-04-16 13:00:00,70.84,71.08,70.77,71.01,18458.0,70.84,71.08,70.77,71.01,18458.0
2024-04-16 13:30:00,70.99,71.18,70.74,71.1,23023.0,70.99,71.18,70.74,71.1,23023.0
2024-04-16 14:00:00,71.09,71.34,70.88,71.01,31318.0,71.09,71.34,70.88,71.01,31318.0
2024-04-16 14:30:00,71.01,71.41,71.0,71.37,24360.0,71.01,71.41,71.0,71.37,24360.0
2024-04-16 15:00:00,71.38,71.38,71.14,71.26,29469.0,71.38,71.38,71.14,71.26,29469.0
2024-04-16 15:30:00,71.26,71.36,71.06,71.23,198113.0,71.26,71.36,71.06,71.23,198113.0
2024-04-17 09:30:00,71.47,71.92,71.45,71.67,20960.0,71.47,71.92,71.45,71.67,20960.0
2024-04-17 10:00:00,71.66,71.66,70.92,70.95,27478.0,71.66,71.66,70.92,70.95,27478.0
2024-04-17 10:30:00,70.9,70.9,70.49,70.49,22855.0,70.9,70.9,70.49,70.49,22855.0
2024-04-17 11:00:00,70.49,70.65,70.42,70.43,32445.0,70.49,70.65,70.42,70.43,32445.0
2024-04-17 11:30:00,70.35,70.82,70.2,70.74,49246.0,70.35,70.82,70.2,70.74,49246.0
2024-04-17 12:00:00,70.77,70.96,70.67,70.69,22140.0,70.77,70.96,70.67,70.69,22140.0
2024-04-17 12:30:00,70.67,70.76,70.55,70.67,19701.0,70.67,70.76,70.55,70.67,19701.0
2024-04-17 13:00:00,70.67,70.84,70.65,70.84,14778.0,70.67,70.84,70.65,70.84,14778.0
2024-04-17 13:30:00,70.84,70.84,70.55,70.61,14960.0,70.84,70.84,70.55,70.61,14960.0
2024-04-17 14:00:00,70.62,70.94,70.6,70.9,33903.0,70.62,70.94,70.6,70.9,33903.0
2024-04-17 14:30:00,70.9,71.02,70.64,70.64,42957.0,70.9,71.02,70.64,70.64,42957.0
2024-04-17 15:00:00,70.62,70.62,70.5,70.53,24750.0,70.62,70.62,70.5,70.53,24750.0
2024-04-17 15:30:00,70.53,70.62,70.19,70.21,159224.0,70.53,70.62,70.19,70.21,159224.0
2024-04-18 09:30:00,70.34,70.37,69.61,70.12,37038.0,70.34,70.37,69.61,70.12,37038.0
2024-04-18 10:00:00,70.12,70.2,69.8,69.94,26861.0,70.12,70.2,69.8,69.94,26861.0
2024-04-18 10:30:00,69.9,69.97,69.82,69.88,19583.0,69.9,69.97,69.82,69.88,19583.0
2024-04-18 11:00:00,69.86,69.93,69.68,69.75,22581.0,69.86,69.93,69.68,69.75,22581.0
2024-04-18 11:30:00,69.79,69.84,69.55,69.84,24130.0,69.79,69.84,69.55,69.84,24130.0
2024-04-18 12:00:00,69.84,69.93,69.72,69.88,19851.0,69.84,69.93,69.72,69.88,19851.0
2024-04-18 12:30:00,69.9,69.91,69.7,69.81,41436.0,69.9,69.91,69.7,69.81,41436.0
2024-04-18 13:00:00,69.76,69.76,69.49,69.63,13455.0,69.76,69.76,69.49,69.63,13455.0
2024-04-18 13:30:00,69.61,69.67,69.52,69.6,10686.0,69.61,69.67,69.52,69.6,10686.0
2024-04-18 14:00:00,69.56,69.79,69.48,69.65,20197.0,69.56,69.79,69.48,69.65,20197.0
2024-04-18 14:30:00,69.64,69.75,69.53,69.74,14277.0,69.64,69.75,69.53,69.74,14277.0
2024-04-18 15:00:00,69.74,70.1,69.73,70.07,40543.0,69.74,70.1,69.73,70.07,40543.0
2024-04-18 15:30:00,70.08,70.18,69.89,69.94,95958.0,70.08,70.18,69.89,69.94,95958.0
2024-04-19 09:30:00,70.31,70.56,70.13,70.34,34206.0,70.31,70.56,70.13,70.34,34206.0
2024-04-19 10:00:00,70.34,70.59,70.0,70.59,17412.0,70.34,70.59,70.0,70.59,17412.0
2024-04-19 10:30:00,70.58,70.63,70.47,70.57,17659.0,70.58,70.63,70.47,70.57,17659.0
2024-04-19 11:00:00,70.59,70.71,70.53,70.66,22721.0,70.59,70.71,70.53,70.66,22721.0
2024-04-19 11:30:00,70.69,70.74,70.66,70.71,13987.0,70.69,70.74,70.66,70.71,13987.0
2024-04-19 12:00:00,70.69,70.71,70.54,70.66,14312.0,70.69,70.71,70.54,70.66,14312.0
2024-04-19 12:30:00,70.64,70.77,70.6,70.73,13246.0,70.64,70.77,70.6,70.73,13246.0
2024-04-19 13:00:00,70.75,70.8,70.66,70.67,16453.0,70.75,70.8,70.66,70.67,16453.0
2024-04-19 13:30:00,70.66,70.98,70.63,70.92,25483.0,70.66,70.98,70.63,70.92,25483.0
2024-04-19 14:00:00,70.92,70.92,70.74,70.74,33587.0,70.92,70.92,70.74,70.74,33587.0
2024-04-19 14:30:00,70.77,70.81,70.65,70.75,20225.0,70.77,70.81,70.65,70.75,20225.0
2024-04-19 15:00:00,70.74,70.89,70.66,70.88,29742.0,70.74,70.89,70.66,70.88,29742.0
2024-04-19 15:30:00,70.89,70.9,70.68,70.88,101973.0,70.89,70.9,70.68,70.88,101973.0
2024-04-22 09:30:00,70.95,72.12,70.95,72.08,39515.0,70.95,72.12,70.95,72.08,39515.0
2024-04-22 10:00:00,72.12,72.32,71.9,72.27,26966.0,72.12,72.32,71.9,72.27,26966.0
2024-04-22 10:30:00,72.25,72.25,71.49,71.6,25973.0,72.25,72.25,71.49,71.6,25973.0
2024-04-22 11:00:00,71.52,71.71,71.52,71.61,18765.0,71.52,71.71,71.52,71.61,18765.0
2024-04-22 11:30:00,71.63,71.66,71.55,71.61,10872.0,71.63,71.66,71.55,71.61,10872.0
2024-04-22 12:00:00,71.6,71.77,71.22,71.7,38718.0,71.6,71.77,71.22,71.7,38718.0
2024-04-22 12:30:00,71.72,71.98,71.72,71.94,17174.0,71.72,71.98,71.72,71.94,17174.0
2024-04-22 13:00:00,71.93,72.13,71.93,72.11,12139.0,71.93,72.13,71.93,72.11,12139.0
2024-04-22 13:30:00,72.09,72.31,72.02,72.29,14091.0,72.09,72.31,72.02,72.29,14091.0
2024-04-22 14:00:00,72.31,72.31,72.16,72.26,14556.0,72.31,72.31,72.16,72.26,14556.0
2024-04-22 14:30:00,72.27,72.3,72.07,72.09,17434.0,72.27,72.3,72.07,72.09,17434.0
2024-04-22 15:00:00,72.08,72.22,72.08,72.2,24910.0,72.08,72.22,72.08,72.2,24910.0
2024-04-22 15:30:00,72.19,72.3,71.98,72.05,118624.0,72.19,72.3,71.98,72.05,118624.0
2024-04-23 09:30:00,72.08,72.85,72.02,72.85,15870.0,72.08,72.85,72.02,72.85,15870.0
2024-04-23 10:00:00,72.82,73.16,72.64,72.64,53072.0,72.82,73.16,72.64,72.64,53072.0
2024-04-23 10:30:00,72.62,73.04,72.45,73.02,19139.0,72.62,73.04,72.45,73.02,19139.0
2024-04-23 11:00:00,73.02,73.02,72.55,72.67,11948.0,73.02,73.02,72.55,72.67,11948.0
2024-04-23 11:30:00,72.7,72.73,72.55,72.69,11033.0,72.7,72.73,72.55,72.69,11033.0
2024-04-23 12:00:00,72.69,72.76,72.6,72.76,9247.0,72.69,72.76,72.6,72.76,9247.0
2024-04-23 12:30:00,72.75,72.88,72.72,72.78,10479.0,72.75,72.88,72.72,72.78,10479.0
2024-04-23 13:00:00,72.77,72.81,72.69,72.79,8336.0,72.77,72.81,72.69,72.79,8336.0
2024-04-23 13:30:00,72.79,72.93,72.78,72.86,8957.0,72.79,72.93,72.78,72.86,8957.0
2024-04-23 14:00:00,72.88,72.89,72.81,72.85,10438.0,72.88,72.89,72.81,72.85,10438.0
2024-04-23 14:30:00,72.86,72.94,72.83,72.89,11006.0,72.86,72.94,72.83,72.89,11006.0
2024-04-23 15:00:00,72.88,72.89,72.72,72.75,13608.0,72.88,72.89,72.72,72.75,13608.0
2024-04-23 15:30:00,72.75,72.93,72.65,72.77,97243.0,72.75,72.93,72.65,72.77,97243.0
2024-04-24 09:30:00,72.42,73.03,72.38,72.65,27104.0,72.42,73.03,72.38,72.65,27104.0
2024-04-24 10:00:00,72.65,72.76,72.53,72.62,41947.0,72.65,72.76,72.53,72.62,41947.0
2024-04-24 10:30:00,72.56,72.61,72.25,72.39,30030.0,72.56,72.61,72.25,72.39,30030.0
2024-04-24 11:00:00,72.4,72.43,72.17,72.32,16915.0,72.4,72.43,72.17,72.32,16915.0
2024-04-24 11:30:00,72.37,72.45,72.2,72.45,8237.0,72.37,72.45,72.2,72.45,8237.0
2024-04-24 12:00:00,72.49,72.63,72.48,72.63,11246.0,72.49,72.63,72.48,72.63,11246.0
2024-04-24 12:30:00,72.62,72.84,72.56,72.83,9286.0,72.62,72.84,72.56,72.83,9286.0
2024-04-24 13:00:00,72.81,72.95,72.76,72.93,12393.0,72.81,72.95,72.76,72.93,12393.0
2024-04-24 13:30:00,72.92,73.06,72.88,73.04,19637.0,72.92,73.06,72.88,73.04,19637.0
2024-04-24 14:00:00,73.05,73.05,72.82,72.88,15196.0,73.05,73.05,72.82,72.88,15196.0
2024-04-24 14:30:00,72.89,73.01,72.89,72.99,9727.0,72.89,73.01,72.89,72.99,9727.0
2024-04-24 15:00:00,72.98,73.11,72.88,73.08,15207.0,72.98,73.11,72.88,73.08,15207.0
2024-04-24 15:30:00,73.08,73.4,73.03,73.22,148684.0,73.08,73.4,73.03,73.22,148684.0
2024-04-25 09:30:00,73.22,73.57,72.59,72.87,18556.0,73.22,73.57,72.59,72.87,18556.0
2024-04-25 10:00:00,72.74,72.74,72.48,72.59,11197.0,72.74,72.74,72.48,72.59,11197.0
2024-04-25 10:30:00,72.6,72.64,72.33,72.46,15276.0,72.6,72.64,72.33,72.46,15276.0
2024-04-25 11:00:00,72.45,72.71,72.38,72.7,18668.0,72.45,72.71,72.38,72.7,18668.0
2024-04-25 11:30:00,72.67,72.7,72.54,72.62,15205.0,72.67,72.7,72.54,72.62,15205.0
2024-04-25 12:00:00,72.65,72.74,72.6,72.7,13200.0,72.65,72.74,72.6,72.7,13200.0
2024-04-25 12:30:00,72.71,72.91,72.66,72.83,9476.0,72.71,72.91,72.66,72.83,9476.0
2024-04-25 13:00:00,72.8,72.9,72.77,72.83,11924.0,72.8,72.9,72.77,72.83,11924.0
2024-04-25 13:30:00,72.84,73.13,72.82,73.13,13850.0,72.84,73.13,72.82,73.13,13850.0
2024-04-25 14:00:00,73.13,73.15,72.9,72.92,13937.0,73.13,73.15,72.9,72.92,13937.0
2024-04-25 14:30:00,72.92,73.08,72.87,73.06,16917.0,72.92,73.08,72.87,73.06,16917.0
2024-04-25 15:00:00,73.08,73.16,73.07,73.11,13663.0,73.08,73.16,73.07,73.11,13663.0
2024-04-25 15:30:00,73.11,73.12,72.77,72.83,90886.0,73.11,73.12,72.77,72.83,90886.0
2024-04-26 09:30:00,72.71,73.39,72.42,73.3,10318.0,72.71,73.39,72.42,73.3,10318.0
2024-04-26 10:00:00,73.31,73.47,73.03,73.15,16418.0,73.31,73.47,73.03,73.15,16418.0
2024-04-26 10:30:00,73.17,73.31,73.16,73.28,17168.0,73.17,73.31,73.16,73.28,17168.0
2024-04-26 11:00:00,73.31,73.41,73.2,73.22,29713.0,73.31,73.41,73.2,73.22,29713.0
2024-04-26 11:30:00,73.24,73.28,73.12,73.2,55173.0,73.24,73.28,73.12,73.2,55173.0
2024-04-26 12:00:00,73.2,73.51,73.2,73.41,23041.0,73.2,73.51,73.2,73.41,23041.0
2024-04-26 12:30:00,73.45,73.52,73.38,73.44,6724.0,73.45,73.52,73.38,73.44,6724.0
2024-04-26 13:00:00,73.41,73.41,73.28,73.38,11837.0,73.41,73.41,73.28,73.38,11837.0
2024-04-26 13:30:00,73.37,73.66,73.37,73.57,16541.0,73.37,73.66,73.37,73.57,16541.0
2024-04-26 14:00:00,73.56,73.67,73.56,73.61,12360.0,73.56,73.67,73.56,73.61,12360.0
2024-04-26 14:30:00,73.61,73.73,73.6,73.71,16245.0,73.61,73.73,73.6,73.71,16245.0
2024-04-26 15:00:00,73.71,73.76,73.65,73.69,18428.0,73.71,73.76,73.65,73.69,18428.0
2024-04-26 15:30:00,73.69,73.69,73.11,73.12,102332.0,73.69,73.69,73.11,73.12,102332.0
2024-04-29 09:30:00,73.26,73.9,73.24,73.71,46358.0,73.26,73.9,73.24,73.71,46358.0
2024-04-29 10:00:00,73.67,73.75,73.19,73.31,24009.0,73.67,73.75,73.19,73.31,24009.0
2024-04-29 10:30:00,73.31,73.46,73.18,73.45,23812.0,73.31,73.46,73.18,73.45,23812.0
2024-04-29 11:00:00,73.4,73.46,73.27,73.38,15652.0,73.4,73.46,73.27,73.38,15652.0
2024-04-29 11:30:00,73.35,73.43,73.25,73.25,20424.0,73.35,73.43,73.25,73.25,20424.0
2024-04-29 12:00:00,73.22,73.36,73.1,73.31,17683.0,73.22,73.36,73.1,73.31,17683.0
2024-04-29 12:30:00,73.33,73.42,73.16,73.17,39353.0,73.33,73.42,73.16,73.17,39353.0
2024-04-29 13:00:00,73.21,73.21,72.89,73.01,19697.0,73.21,73.21,72.89,73.01,19697.0
2024-04-29 13:30:00,73.01,73.1,72.78,72.93,25356.0,73.01,73.1,72.78,72.93,25356.0
2024-04-29 14:00:00,72.99,73.28,72.97,73.06,18539.0,72.99,73.28,72.97,73.06,18539.0
2024-04-29 14:30:00,73.05,73.18,73.04,73.1,14128.0,73.05,73.18,73.04,73.1,14128.0
2024-04-29 15:00:00,73.09,73.09,72.93,72.96,21600.0,73.09,73.09,72.93,72.96,21600.0
2024-04-29 15:30:00,72.95,73.08,72.84,73.03,91690.0,72.95,73.08,72.84,73.03,91690.0
2024-04-30 09:30:00,72.56,72.58,69.62,70.29,183513.0,72.56,72.58,69.62,70.29,183513.0
2024-04-30 10:00:00,70.25,71.02,70.18,70.48,100097.0,70.25,71.02,70.18,70.48,100097.0
2024-04-30 10:30:00,70.5,70.53,70.23,70.29,38788.0,70.5,70.53,70.23,70.29,38788.0
2024-04-30 11:00:00,70.3,70.42,70.24,70.3,17392.0,70.3,70.42,70.24,70.3,17392.0
2024-04-30 11:30:00,70.31,70.31,69.61,70.15,62618.0,70.31,70.31,69.61,70.15,62618.0
2024-04-30 12:00:00,70.2,70.46,70.16,70.38,12912.0,70.2,70.46,70.16,70.38,12912.0
2024-04-30 12:30:00,70.36,70.36,69.74,69.92,47503.0,70.36,70.36,69.74,69.92,47503.0
2024-04-30 13:00:00,69.89,70.06,69.81,69.94,33324.0,69.89,70.06,69.81,69.94,33324.0
2024-04-30 13:30:00,69.91,69.91,69.58,69.82,35811.0,69.91,69.91,69.58,69.82,35811.0
2024-04-30 14:00:00,69.81,70.2,69.67,69.84,44843.0,69.81,70.2,69.67,69.84,44843.0
2024-04-30 14:30:00,69.86,69.99,69.64,69.73,28614.0,69.86,69.99,69.64,69.73,28614.0
2024-04-30 15:00:00,69.75,70.02,69.66,69.69,57056.0,69.75,70.02,69.66,69.69,57056.0
2024-04-30 15:30:00,69.66,69.74,69.17,69.28,204388.0,69.66,69.74,69.17,69.28,204388.0
2024-05-01 09:30:00,69.38,69.84,68.8,69.06,30420.0,69.38,69.84,68.8,69.06,30420.0
2024-05-01 10:00:00,69.06,69.3,68.59,68.67,19690.0,69.06,69.3,68.59,68.67,19690.0
2024-05-01 10:30:00,68.64,69.05,68.62,68.81,28251.0,68.64,69.05,68.62,68.81,28251.0
2024-05-01 11:00:00,68.88,69.49,68.85,69.1,17126.0,68.88,69.49,68.85,69.1,17126.0
2024-05-01 11:30:00,69.09,69.26,69.0,69.15,15680.0,69.09,69.26,69.0,69.15,15680.0
2024-05-01 12:00:00,69.13,69.34,69.12,69.3,19693.0,69.13,69.34,69.12,69.3,19693.0
2024-05-01 12:30:00,69.27,69.42,69.24,69.29,45274.0,69.27,69.42,69.24,69.29,45274.0
2024-05-01 13:00:00,69.29,69.34,69.24,69.28,14203.0,69.29,69.34,69.24,69.28,14203.0
2024-05-01 13:30:00,69.29,69.34,69.11,69.22,23746.0,69.29,69.34,69.11,69.22,23746.0
2024-05-01 14:00:00,69.22,69.25,69.01,69.22,21392.0,69.22,69.25,69.01,69.22,21392.0
2024-05-01 14:30:00,69.23,69.77,68.93,69.73,56084.0,69.23,69.77,68.93,69.73,56084.0
2024-05-01 15:00:00,69.8,69.83,69.39,69.46,19218.0,69.8,69.83,69.39,69.46,19218.0
2024-05-01 15:30:00,69.47,69.53,68.72,68.79,81712.0,69.47,69.53,68.72,68.79,81712.0
2024-05-02 09:30:00,68.87,69.13,67.97,68.21,29085.0,68.87,69.13,67.97,68.21,29085.0
2024-05-02 10:00:00,68.21,68.69,68.09,68.57,29717.0,68.21,68.69,68.09,68.57,29717.0
2024-05-02 10:30:00,68.59,68.68,68.39,68.53,16948.0,68.59,68.68,68.39,68.53,16948.0
2024-05-02 11:00:00,68.48,68.57,68.3,68.4,21707.0,68.48,68.57,68.3,68.4,21707.0
2024-05-02 11:30:00,68.39,68.44,68.19,68.19,13181.0,68.39,68.44,68.19,68.19,13181.0
2024-05-02 12:00:00,68.18,68.31,68.07,68.29,18872.0,68.18,68.31,68.07,68.29,18872.0
2024-05-02 12:30:00,68.29,68.96,68.22,68.95,87182.0,68.29,68.96,68.22,68.95,87182.0
2024-05-02 13:00:00,69.0,69.0,68.69,68.94,15904.0,69.0,69.0,68.69,68.94,15904.0
2024-05-02 13:30:00,68.95,69.12,68.91,69.07,15543.0,68.95,69.12,68.91,69.07,15543.0
2024-05-02 14:00:00,69.03,69.13,68.91,69.06,20179.0,69.03,69.13,68.91,69.06,20179.0
2024-05-02 14:30:00,69.03,69.34,69.01,69.11,25483.0,69.03,69.34,69.01,69.11,25483.0
2024-05-02 15:00:00,69.1,69.28,69.05,69.18,22960.0,69.1,69.28,69.05,69.18,22960.0
2024-05-02 15:30:00,69.17,69.19,68.44,68.6,238367.0,69.17,69.19,68.44,68.6,238367.0
2024-05-03 09:30:00,68.71,69.31,68.34,68.43,103512.0,68.71,69.31,68.34,68.43,103512.0
2024-05-03 10:00:00,68.47,68.89,68.38,68.47,38985.0,68.47,68.89,68.38,68.47,38985.0
2024-05-03 10:30:00,68.47,68.58,68.23,68.45,21378.0,68.47,68.58,68.23,68.45,21378.0
2024-05-03 11:00:00,68.44,68.63,68.43,68.48,19917.0,68.44,68.63,68.43,68.48,19917.0
2024-05-03 11:30:00,68.5,68.53,68.37,68.48,25092.0,68.5,68.53,68.37,68.48,25092.0
2024-05-03 12:00:00,68.49,68.7,68.44,68.45,17070.0,68.49,68.7,68.44,68.45,17070.0
2024-05-03 12:30:00,68.46,68.57,68.17,68.21,36025.0,68.46,68.57,68.17,68.21,36025.0
2024-05-03 13:00:00,68.2,68.49,68.19,68.41,24390.0,68.2,68.49,68.19,68.41,24390.0
2024-05-03 13:30:00,68.41,68.43,68.27,68.39,29524.0,68.41,68.43,68.27,68.39,29524.0
2024-05-03 14:00:00,68.38,68.55,68.31,68.4,35837.0,68.38,68.55,68.31,68.4,35837.0
2024-05-03 14:30:00,68.39,68.4,67.87,68.1,87434.0,68.39,68.4,67.87,68.1,87434.0
2024-05-03 15:00:00,68.09,68.18,67.92,67.98,44861.0,68.09,68.18,67.92,67.98,44861.0
2024-05-03 15:30:00,67.98,68.05,67.64,67.77,163529.0,67.98,68.05,67.64,67.77,163529.0
2024-05-06 09:30:00,68.45,68.9,68.06,68.22,47306.0,68.45,68.9,68.06,68.22,47306.0
2024-05-06 10:00:00,68.26,68.52,68.01,68.06,42946.0,68.26,68.52,68.01,68.06,42946.0
2024-05-06 10:30:00,68.06,68.46,67.89,68.44,60689.0,68.06,68.46,67.89,68.44,60689.0
2024-05-06 11:00:00,68.44,68.45,67.97,68.17,31188.0,68.44,68.45,67.97,68.17,31188.0
2024-05-06 11:30:00,68.17,68.43,68.16,68.19,33606.0,68.17,68.43,68.16,68.19,33606.0
2024-05-06 12:00:00,68.21,68.26,68.05,68.19,19040.0,68.21,68.26,68.05,68.19,19040.0
2024-05-06 12:30:00,68.19,68.28,68.04,68.08,25725.0,68.19,68.28,68.04,68.08,25725.0
2024-05-06 13:00:00,68.07,68.15,68.05,68.14,16084.0,68.07,68.15,68.05,68.14,16084.0
2024-05-06 13:30:00,68.15,68.25,68.03,68.22,54935.0,68.15,68.25,68.03,68.22,54935.0
2024-05-06 14:00:00,68.22,68.3,68.15,68.3,62183.0,68.22,68.3,68.15,68.3,62183.0
2024-05-06 14:30:00,68.3,68.56,68.29,68.52,58534.0,68.3,68.56,68.29,68.52,58534.0
2024-05-06 15:00:00,68.51,68.62,68.33,68.35,61125.0,68.51,68.62,68.33,68.35,61125.0
2024-05-06 15:30:00,68.34,68.57,68.21,68.53,233917.0,68.34,68.57,68.21,68.53,233917.0
2024-05-07 09:30:00,71.14,72.8,70.2,71.92,229751.0,71.14,72.8,70.2,71.92,229751.0
2024-05-07 10:00:00,71.95,71.95,70.25,70.51,207237.0,71.95,71.95,70.25,70.51,207237.0
2024-05-07 10:30:00,70.47,71.06,70.0,70.06,106727.0,70.47,71.06,70.0,70.06,106727.0
2024-05-07 11:00:00,70.09,70.64,69.95,70.31,51308.0,70.09,70.64,69.95,70.31,51308.0
2024-05-07 11:30:00,70.38,70.54,70.0,70.0,45056.0,70.38,70.54,70.0,70.0,45056.0
2024-05-07 12:00:00,70.0,70.6,70.0,70.57,41239.0,70.0,70.6,70.0,70.57,41239.0
2024-05-07 12:30:00,70.54,70.54,70.24,70.38,24324.0,70.54,70.54,70.24,70.38,24324.0
2024-05-07 13:00:00,70.4,70.49,70.31,70.42,20791.0,70.4,70.49,70.31,70.42,20791.0
2024-05-07 13:30:00,70.4,70.47,70.29,70.36,30420.0,70.4,70.47,70.29,70.36,30420.0
2024-05-07 14:00:00,70.36,70.65,70.36,70.38,30952.0,70.36,70.65,70.36,70.38,30952.0
2024-05-07 14:30:00,70.4,70.96,70.24,70.75,40067.0,70.4,70.96,70.24,70.75,40067.0
2024-05-07 15:00:00,70.76,71.49,70.47,71.47,83182.0,70.76,71.49,70.47,71.47,83182.0
2024-05-07 15:30:00,71.47,71.77,71.09,71.21,197113.0,71.47,71.77,71.09,71.21,197113.0
2024-05-08 09:30:00,71.53,72.38,70.9,72.34,158073.0,71.53,72.38,70.9,72.34,158073.0
2024-05-08 10:00:00,72.36,73.71,72.3,72.99,121070.0,72.36,73.71,72.3,72.99,121070.0
2024-05-08 10:30:00,73.04,73.15,72.63,72.95,57468.0,73.04,73.15,72.63,72.95,57468.0
2024-05-08 11:00:00,72.93,73.0,72.43,72.78,48822.0,72.93,73.0,72.43,72.78,48822.0
2024-05-08 11:30:00,72.78,73.09,72.78,72.98,48214.0,72.78,73.09,72.78,72.98,48214.0
2024-05-08 12:00:00,72.99,73.15,72.91,72.99,20873.0,72.99,73.15,72.91,72.99,20873.0
2024-05-08 12:30:00,73.0,73.16,72.81,72.93,26878.0,73.0,73.16,72.81,72.93,26878.0
2024-05-08 13:00:00,72.95,73.03,72.8,72.99,30508.0,72.95,73.03,72.8,72.99,30508.0
2024-05-08 13:30:00,72.99,73.4,72.94,73.14,55268.0,72.99,73.4,72.94,73.14,55268.0
2024-05-08 14:00:00,73.13,73.48,73.08,73.19,68142.0,73.13,73.48,73.08,73.19,68142.0
2024-05-08 14:30:00,73.17,73.47,73.14,73.22,71129.0,73.17,73.47,73.14,73.22,71129.0
2024-05-08 15:00:00,73.2,73.39,73.12,73.24,52305.0,73.2,73.39,73.12,73.24,52305.0
2024-05-08 15:30:00,73.24,73.27,72.69,72.75,217853.0,73.24,73.27,72.69,72.75,217853.0
2024-05-09 09:30:00,73.01,74.17,72.53,73.88,57182.0,73.01,74.17,72.53,73.88,57182.0
2024-05-09 10:00:00,73.92,74.22,73.51,73.66,63452.0,73.92,74.22,73.51,73.66,63452.0
2024-05-09 10:30:00,73.69,73.71,73.34,73.45,27485.0,73.69,73.71,73.34,73.45,27485.0
2024-05-09 11:00:00,73.43,73.5,73.22,73.22,18120.0,73.43,73.5,73.22,73.22,18120.0
2024-05-09 11:30:00,73.22,73.38,72.97,73.08,56310.0,73.22,73.38,72.97,73.08,56310.0
2024-05-09 12:00:00,73.1,73.13,72.93,73.04,35951.0,73.1,73.13,72.93,73.04,35951.0
2024-05-09 12:30:00,73.03,73.07,72.92,73.07,34852.0,73.03,73.07,72.92,73.07,34852.0
2024-05-09 13:00:00,73.08,73.18,73.04,73.06,27437.0,73.08,73.18,73.04,73.06,27437.0
2024-05-09 13:30:00,73.07,73.1,72.95,73.01,53816.0,73.07,73.1,72.95,73.01,53816.0
2024-05-09 14:00:00,73.0,73.08,72.86,73.03,45634.0,73.0,73.08,72.86,73.03,45634.0
2024-05-09 14:30:00,73.03,73.1,72.94,73.01,39426.0,73.03,73.1,72.94,73.01,39426.0
2024-05-09 15:00:00,73.0,73.2,72.89,73.02,44769.0,73.0,73.2,72.89,73.02,44769.0
2024-05-09 15:30:00,73.02,73.52,72.98,73.44,164132.0,73.02,73.52,72.98,73.44,164132.0
2024-05-10 09:30:00,73.26,73.76,72.98,73.05,55181.0,73.26,73.76,72.98,73.05,55181.0
2024-05-10 10:00:00,73.05,73.06,72.64,72.85,23814.0,73.05,73.06,72.64,72.85,23814.0
2024-05-10 10:30:00,72.85,73.04,72.82,72.99,29104.0,72.85,73.04,72.82,72.99,29104.0
2024-05-10 11:00:00,72.99,73.04,72.75,72.86,56309.0,72.99,73.04,72.75,72.86,56309.0
2024-05-10 11:30:00,72.86,73.4,72.85,73.4,56235.0,72.86,73.4,72.85,73.4,56235.0
2024-05-10 12:00:00,73.37,73.6,73.3,73.38,25587.0,73.37,73.6,73.3,73.38,25587.0
2024-05-10 12:30:00,73.35,73.44,73.21,73.26,14620.0,73.35,73.44,73.21,73.26,14620.0
2024-05-10 13:00:00,73.27,73.36,73.27,73.33,5443.0,73.27,73.36,73.27,73.33,5443.0
2024-05-10 13:30:00,73.34,73.39,73.16,73.27,9766.0,73.34,73.39,73.16,73.27,9766.0
2024-05-10 14:00:00,73.27,73.36,73.26,73.33,12677.0,73.27,73.36,73.26,73.33,12677.0
2024-05-10 14:30:00,73.34,73.45,73.28,73.4,27238.0,73.34,73.45,73.28,73.4,27238.0
2024-05-10 15:00:00,73.36,73.36,73.28,73.3,15670.0,73.36,73.36,73.28,73.3,15670.0
2024-05-10 15:30:00,73.31,73.5,73.24,73.3,110114.0,73.31,73.5,73.24,73.3,110114.0
2024-05-13 09:30:00,73.32,73.61,73.04,73.28,28489.0,73.32,73.61,73.04,73.28,28489.0
2024-05-13 10:00:00,73.31,73.98,73.31,73.64,50720.0,73.31,73.98,73.31,73.64,50720.0
2024-05-13 10:30:00,73.65,73.73,73.48,73.58,24046.0,73.65,73.73,73.48,73.58,24046.0
2024-05-13 11:00:00,73.56,73.59,73.19,73.29,14204.0,73.56,73.59,73.19,73.29,14204.0
2024-05-13 11:30:00,73.23,73.23,72.96,73.08,12076.0,73.23,73.23,72.96,73.08,12076.0
2024-05-13 12:00:00,73.05,73.14,72.95,73.08,11720.0,73.05,73.14,72.95,73.08,11720.0
2024-05-13 12:30:00,73.07,73.09,72.95,72.95,8480.0,73.07,73.09,72.95,72.95,8480.0
2024-05-13 13:00:00,72.94,73.08,72.9,72.9,11264.0,72.94,73.08,72.9,72.9,11264.0
2024-05-13 13:30:00,72.92,73.21,72.92,73.19,12375.0,72.92,73.21,72.92,73.19,12375.0
2024-05-13 14:00:00,73.18,73.18,72.95,73.01,10384.0,73.18,73.18,72.95,73.01,10384.0
2024-05-13 14:30:00,73.01,73.16,72.98,73.16,17934.0,73.01,73.16,72.98,73.16,17934.0
2024-05-13 15:00:00,73.16,73.16,73.01,73.09,10261.0,73.16,73.16,73.01,73.09,10261.0
2024-05-13 15:30:00,73.09,73.22,72.99,73.14,64510.0,73.09,73.22,72.99,73.14,64510.0
2024-05-14 09:30:00,73.8,74.33,73.51,73.51,21048.0,73.8,74.33,73.51,73.51,21048.0
2024-05-14 10:00:00,73.5,73.62,73.24,73.31,21530.0,73.5,73.62,73.24,73.31,21530.0
2024-05-14 10:30:00,73.29,73.3,73.13,73.19,22761.0,73.29,73.3,73.13,73.19,22761.0
2024-05-14 11:00:00,73.22,73.22,73.02,73.02,18039.0,73.22,73.22,73.02,73.02,18039.0
2024-05-14 11:30:00,73.03,73.06,72.82,72.84,34102.0,73.03,73.06,72.82,72.84,34102.0
2024-05-14 12:00:00,72.84,72.92,72.72,72.73,32463.0,72.84,72.92,72.72,72.73,32463.0
2024-05-14 12:30:00,72.74,72.74,72.51,72.51,31611.0,72.74,72.74,72.51,72.51,31611.0
2024-05-14 13:00:00,72.49,72.52,72.39,72.5,26381.0,72.49,72.52,72.39,72.5,26381.0
2024-05-14 13:30:00,72.5,72.62,72.47,72.49,28925.0,72.5,72.62,72.47,72.49,28925.0
2024-05-14 14:00:00,72.48,72.67,72.46,72.56,30001.0,72.48,72.67,72.46,72.56,30001.0
2024-05-14 14:30:00,72.57,72.76,72.57,72.71,35793.0,72.57,72.76,72.57,72.71,35793.0
2024-05-14 15:00:00,72.71,72.78,72.64,72.78,46054.0,72.71,72.78,72.64,72.78,46054.0
2024-05-14 15:30:00,72.77,72.86,72.66,72.74,179879.0,72.77,72.86,72.66,72.74,179879.0
2024-05-15 09:30:00,73.2,73.23,72.64,72.92,16199.0,73.2,73.23,72.64,72.92,16199.0
2024-05-15 10:00:00,72.97,73.73,72.96,73.59,22527.0,72.97,73.73,72.96,73.59,22527.0
2024-05-15 10:30:00,73.55,73.66,73.35,73.52,10883.0,73.55,73.66,73.35,73.52,10883.0
2024-05-15 11:00:00,73.52,73.74,73.49,73.69,28238.0,73.52,73.74,73.49,73.69,28238.0
2024-05-15 11:30:00,73.7,73.97,73.7,73.93,39326.0,73.7,73.97,73.7,73.93,39326.0
2024-05-15 12:00:00,73.95,74.04,73.85,74.0,29280.0,73.95,74.04,73.85,74.0,29280.0
2024-05-15 12:30:00,73.98,74.02,73.89,73.97,13425.0,73.98,74.02,73.89,73.97,13425.0
2024-05-15 13:00:00,73.98,74.13,73.94,74.08,26842.0,73.98,74.13,73.94,74.08,26842.0
2024-05-15 13:30:00,74.08,74.19,73.94,74.05,43262.0,74.08,74.19,73.94,74.05,43262.0
2024-05-15 14:00:00,74.05,74.12,73.95,74.07,30682.0,74.05,74.12,73.95,74.07,30682.0
2024-05-15 14:30:00,74.07,74.22,73.97,74.15,60108.0,74.07,74.22,73.97,74.15,60108.0
2024-05-15 15:00:00,74.15,74.38,74.14,74.33,47876.0,74.15,74.38,74.14,74.33,47876.0
2024-05-15 15:30:00,74.34,74.85,74.3,74.77,185891.0,74.34,74.85,74.3,74.77,185891.0
2024-05-16 09:30:00,74.87,75.2,74.44,74.53,38717.0,74.87,75.2,74.44,74.53,38717.0
2024-05-16 10:00:00,74.65,75.09,74.61,74.88,15882.0,74.65,75.09,74.61,74.88,15882.0
2024-05-16 10:30:00,74.88,74.94,74.63,74.64,13252.0,74.88,74.94,74.63,74.64,13252.0
2024-05-16 11:00:00,74.64,74.65,74.42,74.53,7396.0,74.64,74.65,74.42,74.53,7396.0
2024-05-16 11:30:00,74.53,74.78,74.52,74.76,15578.0,74.53,74.78,74.52,74.76,15578.0
2024-05-16 12:00:00,74.75,74.89,74.75,74.87,10576.0,74.75,74.89,74.75,74.87,10576.0
2024-05-16 12:30:00,74.85,74.86,74.67,74.67,10616.0,74.85,74.86,74.67,74.67,10616.0
2024-05-16 13:00:00,74.7,74.72,74.52,74.55,9150.0,74.7,74.72,74.52,74.55,9150.0
2024-05-16 13:30:00,74.57,74.64,74.48,74.56,9796.0,74.57,74.64,74.48,74.56,9796.0
2024-05-16 14:00:00,74.53,74.66,74.5,74.62,9996.0,74.53,74.66,74.5,74.62,9996.0
2024-05-16 14:30:00,74.62,74.63,74.47,74.53,15235.0,74.62,74.63,74.47,74.53,15235.0
2024-05-16 15:00:00,74.53,74.65,74.52,74.61,18515.0,74.53,74.65,74.52,74.61,18515.0
2024-05-16 15:30:00,74.61,74.67,74.33,74.33,97666.0,74.61,74.67,74.33,74.33,97666.0
2024-05-17 09:30:00,74.52,74.7,74.1,74.39,38285.0,74.52,74.7,74.1,74.39,38285.0
2024-05-17 10:00:00,74.39,74.44,74.23,74.34,23178.0,74.39,74.44,74.23,74.34,23178.0
2024-05-17 10:30:00,74.34,74.48,74.19,74.47,20931.0,74.34,74.48,74.19,74.47,20931.0
2024-05-17 11:00:00,74.47,74.61,74.46,74.52,25115.0,74.47,74.61,74.46,74.52,25115.0
2024-05-17 11:30:00,74.52,74.59,74.36,74.52,19763.0,74.52,74.59,74.36,74.52,19763.0
2024-05-17 12:00:00,74.52,74.56,74.48,74.51,16216.0,74.52,74.56,74.48,74.51,16216.0
2024-05-17 12:30:00,74.51,74.65,74.51,74.63,15111.0,74.51,74.65,74.51,74.63,15111.0
2024-05-17 13:00:00,74.63,74.65,74.58,74.6,12973.0,74.63,74.65,74.58,74.6,12973.0
2024-05-17 13:30:00,74.59,74.68,74.54,74.54,19020.0,74.59,74.68,74.54,74.54,19020.0
2024-05-17 14:00:00,74.55,74.66,74.53,74.66,22217.0,74.55,74.66,74.53,74.66,22217.0
2024-05-17 14:30:00,74.66,74.76,74.65,74.72,25546.0,74.66,74.76,74.65,74.72,25546.0
2024-05-17 15:00:00,74.71,74.71,74.46,74.51,27800.0,74.71,74.71,74.46,74.51,27800.0
2024-05-17 15:30:00,74.52,74.63,74.38,74.63,127134.0,74.52,74.63,74.38,74.63,127134.0
2024-05-20 09:30:00,74.56,74.6,74.09,74.44,33918.0,74.56,74.6,74.09,74.44,33918.0
2024-05-20 10:00:00,74.45,74.56,74.43,74.54,27997.0,74.45,74.56,74.43,74.54,27997.0
2024-05-20 10:30:00,74.52,74.54,74.13,74.31,15533.0,74.52,74.54,74.13,74.31,15533.0
2024-05-20 11:00:00,74.33,74.37,74.19,74.24,8525.0,74.33,74.37,74.19,74.24,8525.0
2024-05-20 11:30:00,74.26,74.27,74.12,74.12,11649.0,74.26,74.27,74.12,74.12,11649.0
2024-05-20 12:00:00,74.09,74.31,74.05,74.25,36361.0,74.09,74.31,74.05,74.25,36361.0
2024-05-20 12:30:00,74.18,74.21,74.04,74.04,12388.0,74.18,74.21,74.04,74.04,12388.0
2024-05-20 13:00:00,74.03,74.12,73.94,73.99,45246.0,74.03,74.12,73.94,73.99,45246.0
2024-05-20 13:30:00,73.98,73.98,73.51,73.53,25572.0,73.98,73.98,73.51,73.53,25572.0
2024-05-20 14:00:00,73.53,73.55,73.26,73.41,30312.0,73.53,73.55,73.26,73.41,30312.0
2024-05-20 14:30:00,73.4,73.4,73.22,73.23,16607.0,73.4,73.4,73.22,73.23,16607.0
2024-05-20 15:00:00,73.22,73.35,73.2,73.21,31792.0,73.22,73.35,73.2,73.21,31792.0
2024-05-20 15:30:00,73.21,73.68,73.2,73.45,125900.0,73.21,73.68,73.2,73.45,125900.0
2024-05-21 09:30:00,73.3,73.41,73.01,73.36,23355.0,73.3,73.41,73.01,73.36,23355.0
2024-05-21 10:00:00,73.32,73.55,73.31,73.41,26464.0,73.32,73.55,73.31,73.41,26464.0
2024-05-21 10:30:00,73.4,73.4,73.1,73.26,57277.0,73.4,73.4,73.1,73.26,57277.0
2024-05-21 11:00:00,73.23,73.24,73.06,73.06,25665.0,73.23,73.24,73.06,73.06,25665.0
2024-05-21 11:30:00,73.05,73.09,72.94,72.95,30918.0,73.05,73.09,72.94,72.95,30918.0
2024-05-21 12:00:00,72.95,73.01,72.87,72.97,22322.0,72.95,73.01,72.87,72.97,22322.0
2024-05-21 12:30:00,72.97,73.08,72.9,72.9,15786.0,72.97,73.08,72.9,72.9,15786.0
2024-05-21 13:00:00,72.9,72.95,72.88,72.89,11183.0,72.9,72.95,72.88,72.89,11183.0
2024-05-21 13:30:00,72.88,73.16,72.82,73.15,22525.0,72.88,73.16,72.82,73.15,22525.0
2024-05-21 14:00:00,73.17,73.19,73.11,73.16,12220.0,73.17,73.19,73.11,73.16,12220.0
2024-05-21 14:30:00,73.15,73.26,73.09,73.23,23174.0,73.15,73.26,73.09,73.23,23174.0
2024-05-21 15:00:00,73.23,73.34,73.2,73.33,25962.0,73.23,73.34,73.2,73.33,25962.0
2024-05-21 15:30:00,73.33,73.52,73.24,73.26,125175.0,73.33,73.52,73.24,73.26,125175.0
2024-05-22 09:30:00,73.25,73.77,72.76,73.37,16679.0,73.25,73.77,72.76,73.37,16679.0
2024-05-22 10:00:00,73.36,73.36,72.87,72.87,9650.0,73.36,73.36,72.87,72.87,9650.0
2024-05-22 10:30:00,72.91,73.0,72.86,72.96,6269.0,72.91,73.0,72.86,72.96,6269.0
2024-05-22 11:00:00,72.99,73.21,72.94,73.17,10780.0,72.99,73.21,72.94,73.17,10780.0
2024-05-22 11:30:00,73.17,73.18,73.03,73.11,18160.0,73.17,73.18,73.03,73.11,18160.0
2024-05-22 12:00:00,73.08,73.09,72.86,73.01,10370.0,73.08,73.09,72.86,73.01,10370.0
2024-05-22 12:30:00,73.02,73.02,72.88,72.89,10134.0,73.02,73.02,72.88,72.89,10134.0
2024-05-22 13:00:00,72.95,72.96,72.82,72.82,19692.0,72.95,72.96,72.82,72.82,19692.0
2024-05-22 13:30:00,72.8,72.8,72.68,72.79,10060.0,72.8,72.8,72.68,72.79,10060.0
2024-05-22 14:00:00,72.77,72.78,72.59,72.62,12557.0,72.77,72.78,72.59,72.62,12557.0
2024-05-22 14:30:00,72.55,72.66,72.54,72.6,16098.0,72.55,72.66,72.54,72.6,16098.0
2024-05-22 15:00:00,72.6,72.66,72.45,72.5,22375.0,72.6,72.66,72.45,72.5,22375.0
2024-05-22 15:30:00,72.51,72.65,72.31,72.38,70199.0,72.51,72.65,72.31,72.38,70199.0
2024-05-23 09:30:00,72.19,73.01,71.34,72.11,35250.0,72.19,73.01,71.34,72.11,35250.0
2024-05-23 10:00:00,72.17,72.47,71.89,72.47,54250.0,72.17,72.47,71.89,72.47,54250.0
2024-05-23 10:30:00,72.47,72.76,72.42,72.58,33449.0,72.47,72.76,72.42,72.58,33449.0
2024-05-23 11:00:00,72.56,72.9,72.39,72.45,48939.0,72.56,72.9,72.39,72.45,48939.0
2024-05-23 11:30:00,72.47,72.75,72.41,72.5,40654.0,72.47,72.75,72.41,72.5,40654.0
2024-05-23 12:00:00,72.51,72.56,72.36,72.45,23136.0,72.51,72.56,72.36,72.45,23136.0
2024-05-23 12:30:00,72.46,72.58,72.28,72.4,25890.0,72.46,72.58,72.28,72.4,25890.0
2024-05-23 13:00:00,72.42,72.42,72.11,72.21,28892.0,72.42,72.42,72.11,72.21,28892.0
2024-05-23 13:30:00,72.21,72.27,72.01,72.01,26002.0,72.21,72.27,72.01,72.01,26002.0
2024-05-23 14:00:00,72.01,72.06,71.84,72.05,27192.0,72.01,72.06,71.84,72.05,27192.0
2024-05-23 14:30:00,72.03,72.13,71.91,71.93,24824.0,72.03,72.13,71.91,71.93,24824.0
2024-05-23 15:00:00,71.93,71.94,71.66,71.68,23134.0,71.93,71.94,71.66,71.68,23134.0
2024-05-23 15:30:00,71.69,71.76,71.47,71.52,87550.0,71.69,71.76,71.47,71.52,87550.0
2024-05-24 09:30:00,71.9,72.16,71.39,71.5,14327.0,71.9,72.16,71.39,71.5,14327.0
2024-05-24 10:00:00,71.56,71.68,71.4,71.4,7699.0,71.56,71.68,71.4,71.4,7699.0
2024-05-24 10:30:00,71.38,71.39,70.91,71.05,9776.0,71.38,71.39,70.91,71.05,9776.0
2024-05-24 11:00:00,71.06,71.28,71.04,71.25,5472.0,71.06,71.28,71.04,71.25,5472.0
2024-05-24 11:30:00,71.23,71.44,71.22,71.34,15277.0,71.23,71.44,71.22,71.34,15277.0
2024-05-24 12:00:00,71.33,71.46,71.33,71.43,5980.0,71.33,71.46,71.33,71.43,5980.0
2024-05-24 12:30:00,71.42,71.5,71.39,71.45,5327.0,71.42,71.5,71.39,71.45,5327.0
2024-05-24 13:00:00,71.47,71.64,71.43,71.62,9986.0,71.47,71.64,71.43,71.62,9986.0
2024-05-24 13:30:00,71.61,71.61,71.46,71.55,5198.0,71.61,71.61,71.46,71.55,5198.0
2024-05-24 14:00:00,71.55,71.58,71.44,71.47,5723.0,71.55,71.58,71.44,71.47,5723.0
2024-05-24 14:30:00,71.48,71.5,71.38,71.41,8692.0,71.48,71.5,71.38,71.41,8692.0
2024-05-24 15:00:00,71.42,71.56,71.39,71.54,13901.0,71.42,71.56,71.39,71.54,13901.0
2024-05-24 15:30:00,71.53,71.74,71.4,71.73,72454.0,71.53,71.74,71.4,71.73,72454.0
2024-05-28 09:30:00,71.16,71.55,70.94,71.55,20231.0,71.16,71.55,70.94,71.55,20231.0
2024-05-28 10:00:00,71.55,71.64,71.0,71.16,22641.0,71.55,71.64,71.0,71.16,22641.0
2024-05-28 10:30:00,71.13,71.2,70.99,71.02,15409.0,71.13,71.2,70.99,71.02,15409.0
2024-05-28 11:00:00,71.0,71.2,70.79,71.2,19135.0,71.0,71.2,70.79,71.2,19135.0
2024-05-28 11:30:00,71.17,71.26,71.14,71.18,19648.0,71.17,71.26,71.14,71.18,19648.0
2024-05-28 12:00:00,71.22,71.27,71.19,71.27,19132.0,71.22,71.27,71.19,71.27,19132.0
2024-05-28 12:30:00,71.29,71.29,70.98,70.99,15140.0,71.29,71.29,70.98,70.99,15140.0
2024-05-28 13:00:00,71.01,71.08,70.94,70.97,14805.0,71.01,71.08,70.94,70.97,14805.0
2024-05-28 13:30:00,70.95,71.07,70.9,70.9,16671.0,70.95,71.07,70.9,70.9,16671.0
2024-05-28 14:00:00,70.9,71.05,70.85,70.86,18195.0,70.9,71.05,70.85,70.86,18195.0
2024-05-28 14:30:00,70.83,70.89,70.79,70.81,19077.0,70.83,70.89,70.79,70.81,19077.0
2024-05-28 15:00:00,70.81,70.84,70.69,70.77,24566.0,70.81,70.84,70.69,70.77,24566.0
2024-05-28 15:30:00,70.76,71.21,70.76,71.15,169273.0,70.76,71.21,70.76,71.15,169273.0
2024-05-29 09:30:00,70.54,70.54,70.01,70.2,18847.0,70.54,70.54,70.01,70.2,18847.0
2024-05-29 10:00:00,70.2,70.31,69.52,69.77,22610.0,70.2,70.31,69.52,69.77,22610.0
2024-05-29 10:30:00,69.83,70.06,69.68,70.02,16378.0,69.83,70.06,69.68,70.02,16378.0
2024-05-29 11:00:00,69.9,70.08,69.83,70.05,22024.0,69.9,70.08,69.83,70.05,22024.0
2024-05-29 11:30:00,70.03,70.31,69.99,70.25,19759.0,70.03,70.31,69.99,70.25,19759.0
2024-05-29 12:00:00,70.25,70.25,70.01,70.02,14124.0,70.25,70.25,70.01,70.02,14124.0
2024-05-29 12:30:00,70.02,70.11,70.0,70.06,14368.0,70.02,70.11,70.0,70.06,14368.0
2024-05-29 13:00:00,70.06,70.13,70.03,70.06,14143.0,70.06,70.13,70.03,70.06,14143.0
2024-05-29 13:30:00,70.05,70.3,70.05,70.28,15559.0,70.05,70.3,70.05,70.28,15559.0
2024-05-29 14:00:00,70.26,70.46,70.26,70.41,27501.0,70.26,70.46,70.26,70.41,27501.0
2024-05-29 14:30:00,70.38,70.38,70.08,70.1,17778.0,70.38,70.38,70.08,70.1,17778.0
2024-05-29 15:00:00,70.1,70.23,70.07,70.23,31266.0,70.1,70.23,70.07,70.23,31266.0
2024-05-29 15:30:00,70.22,70.49,70.11,70.16,102340.0,70.22,70.49,70.11,70.16,102340.0
2024-05-30 09:30:00,70.21,70.59,70.0,70.27,21266.0,70.21,70.59,70.0,70.27,21266.0
2024-05-30 10:00:00,70.27,70.43,70.11,70.17,23620.0,70.27,70.43,70.11,70.17,23620.0
2024-05-30 10:30:00,70.21,70.41,70.2,70.29,11034.0,70.21,70.41,70.2,70.29,11034.0
2024-05-30 11:00:00,70.31,70.31,69.95,70.1,114479.0,70.31,70.31,69.95,70.1,114479.0
2024-05-30 11:30:00,70.11,70.17,69.79,69.79,77812.0,70.11,70.17,69.79,69.79,77812.0
2024-05-30 12:00:00,69.78,69.92,69.58,69.58,60666.0,69.78,69.92,69.58,69.58,60666.0
2024-05-30 12:30:00,69.57,69.67,69.46,69.56,24912.0,69.57,69.67,69.46,69.56,24912.0
2024-05-30 13:00:00,69.59,69.6,69.0,69.14,83950.0,69.59,69.6,69.0,69.14,83950.0
2024-05-30 13:30:00,69.14,69.31,69.05,69.24,72905.0,69.14,69.31,69.05,69.24,72905.0
2024-05-30 14:00:00,69.21,69.42,69.21,69.42,39270.0,69.21,69.42,69.21,69.42,39270.0
2024-05-30 14:30:00,69.45,69.53,69.35,69.51,23419.0,69.45,69.53,69.35,69.51,23419.0
2024-05-30 15:00:00,69.54,69.55,69.39,69.49,43829.0,69.54,69.55,69.39,69.49,43829.0
2024-05-30 15:30:00,69.5,69.5,69.15,69.24,127008.0,69.5,69.5,69.15,69.24,127008.0
2024-05-31 09:30:00,69.3,69.84,68.8,68.85,31048.0,69.3,69.84,68.8,68.85,31048.0
2024-05-31 10:00:00,68.83,69.03,68.6,68.88,61759.0,68.83,69.03,68.6,68.88,61759.0
2024-05-31 10:30:00,68.79,69.16,68.77,69.14,76647.0,68.79,69.16,68.77,69.14,76647.0
2024-05-31 11:00:00,69.2,69.26,69.0,69.06,17624.0,69.2,69.26,69.0,69.06,17624.0
2024-05-31 11:30:00,69.03,69.15,68.89,69.15,39420.0,69.03,69.15,68.89,69.15,39420.0
2024-05-31 12:00:00,69.11,69.17,69.0,69.1,13330.0,69.11,69.17,69.0,69.1,13330.0
2024-05-31 12:30:00,69.07,69.18,68.99,69.01,29068.0,69.07,69.18,68.99,69.01,29068.0
2024-05-31 13:00:00,68.99,69.32,68.99,69.29,17382.0,68.99,69.32,68.99,69.29,17382.0
2024-05-31 13:30:00,69.32,69.46,69.21,69.45,10129.0,69.32,69.46,69.21,69.45,10129.0
2024-05-31 14:00:00,69.46,69.46,69.31,69.31,12170.0,69.46,69.46,69.31,69.31,12170.0
2024-05-31 14:30:00,69.3,69.41,69.19,69.34,13069.0,69.3,69.41,69.19,69.34,13069.0
2024-05-31 15:00:00,69.3,69.35,69.14,69.15,24295.0,69.3,69.35,69.14,69.15,24295.0
2024-05-31 15:30:00,69.13,69.38,69.04,69.36,237283.0,69.13,69.38,69.04,69.36,237283.0
2024-06-03 09:30:00,69.39,69.87,69.02,69.71,22984.0,69.39,69.87,69.02,69.71,22984.0
2024-06-03 10:00:00,69.73,69.8,69.02,69.02,18419.0,69.73,69.8,69.02,69.02,18419.0
2024-06-03 10:30:00,69.01,69.32,68.98,69.22,17748.0,69.01,69.32,68.98,69.22,17748.0
2024-06-03 11:00:00,69.23,69.38,69.17,69.38,11999.0,69.23,69.38,69.17,69.38,11999.0
2024-06-03 11:30:00,69.38,69.44,69.1,69.14,19366.0,69.38,69.44,69.1,69.14,19366.0
2024-06-03 12:00:00,69.16,69.2,68.91,68.97,16662.0,69.16,69.2,68.91,68.97,16662.0
2024-06-03 12:30:00,68.95,69.12,68.93,69.11,30313.0,68.95,69.12,68.93,69.11,30313.0
2024-06-03 13:00:00,69.09,69.19,69.0,69.12,40825.0,69.09,69.19,69.0,69.12,40825.0
2024-06-03 13:30:00,69.13,69.26,69.05,69.22,15605.0,69.13,69.26,69.05,69.22,15605.0
2024-06-03 14:00:00,69.18,69.32,69.09,69.26,36400.0,69.18,69.32,69.09,69.26,36400.0
2024-06-03 14:30:00,69.25,69.38,69.25,69.31,18210.0,69.25,69.38,69.25,69.31,18210.0
2024-06-03 15:00:00,69.31,69.45,69.25,69.43,16716.0,69.31,69.45,69.25,69.43,16716.0
2024-06-03 15:30:00,69.43,69.7,69.33,69.69,103378.0,69.43,69.7,69.33,69.69,103378.0
2024-06-04 09:30:00,69.63,69.91,69.28,69.72,21033.0,69.63,69.91,69.28,69.72,21033.0
2024-06-04 10:00:00,69.83,69.96,69.51,69.69,19212.0,69.83,69.96,69.51,69.69,19212.0
2024-06-04 10:30:00,69.72,69.99,69.61,69.76,13567.0,69.72,69.99,69.61,69.76,13567.0
2024-06-04 11:00:00,69.8,69.91,69.72,69.73,11972.0,69.8,69.91,69.72,69.73,11972.0
2024-06-04 11:30:00,69.65,69.77,69.59,69.68,13400.0,69.65,69.77,69.59,69.68,13400.0
2024-06-04 12:00:00,69.66,69.72,69.58,69.71,13871.0,69.66,69.72,69.58,69.71,13871.0
2024-06-04 12:30:00,69.69,69.92,69.69,69.83,10603.0,69.69,69.92,69.69,69.83,10603.0
2024-06-04 13:00:00,69.85,69.93,69.74,69.93,10122.0,69.85,69.93,69.74,69.93,10122.0
2024-06-04 13:30:00,69.93,70.01,69.91,69.97,7658.0,69.93,70.01,69.91,69.97,7658.0
2024-06-04 14:00:00,69.93,70.13,69.82,69.95,27461.0,69.93,70.13,69.82,69.95,27461.0
2024-06-04 14:30:00,69.97,69.98,69.77,69.92,13232.0,69.97,69.98,69.77,69.92,13232.0
2024-06-04 15:00:00,69.91,69.95,69.51,69.51,29254.0,69.91,69.95,69.51,69.51,29254.0
2024-06-04 15:30:00,69.51,69.78,69.47,69.63,106357.0,69.51,69.78,69.47,69.63,106357.0
2024-06-05 09:30:00,69.6,69.93,68.89,68.94,37927.0,69.6,69.93,68.89,68.94,37927.0
2024-06-05 10:00:00,68.9,69.53,68.72,69.3,14932.0,68.9,69.53,68.72,69.3,14932.0
2024-06-05 10:30:00,69.33,69.42,69.25,69.33,7053.0,69.33,69.42,69.25,69.33,7053.0
2024-06-05 11:00:00,69.33,69.56,69.22,69.54,8144.0,69.33,69.56,69.22,69.54,8144.0
2024-06-05 11:30:00,69.51,69.63,69.48,69.5,5895.0,69.51,69.63,69.48,69.5,5895.0
2024-06-05 12:00:00,69.49,69.56,69.48,69.56,4768.0,69.49,69.56,69.48,69.56,4768.0
2024-06-05 12:30:00,69.54,69.7,69.5,69.69,8876.0,69.54,69.7,69.5,69.69,8876.0
2024-06-05 13:00:00,69.65,69.7,69.51,69.59,16804.0,69.65,69.7,69.51,69.59,16804.0
2024-06-05 13:30:00,69.59,69.88,69.53,69.74,27455.0,69.59,69.88,69.53,69.74,27455.0
2024-06-05 14:00:00,69.7,69.94,69.69,69.77,18227.0,69.7,69.94,69.69,69.77,18227.0
2024-06-05 14:30:00,69.78,69.84,69.71,69.8,12509.0,69.78,69.84,69.71,69.8,12509.0
2024-06-05 15:00:00,69.79,69.8,69.59,69.63,16574.0,69.79,69.8,69.59,69.63,16574.0
2024-06-05 15:30:00,69.63,69.73,69.48,69.66,70000.0,69.63,69.73,69.48,69.66,70000.0
2024-06-06 09:30:00,69.47,70.12,69.11,69.56,16212.0,69.47,70.12,69.11,69.56,16212.0
2024-06-06 10:00:00,69.62,69.67,69.23,69.41,69455.0,69.62,69.67,69.23,69.41,69455.0
2024-06-06 10:30:00,69.36,69.44,69.05,69.09,17164.0,69.36,69.44,69.05,69.09,17164.0
2024-06-06 11:00:00,69.12,69.12,68.32,68.37,40032.0,69.12,69.12,68.32,68.37,40032.0
2024-06-06 11:30:00,68.36,68.56,68.12,68.22,31109.0,68.36,68.56,68.12,68.22,31109.0
2024-06-06 12:00:00,68.22,68.37,68.03,68.08,16306.0,68.22,68.37,68.03,68.08,16306.0
2024-06-06 12:30:00,68.08,68.27,67.95,67.98,31423.0,68.08,68.27,67.95,67.98,31423.0
2024-06-06 13:00:00,67.99,68.36,67.82,68.31,34097.0,67.99,68.36,67.82,68.31,34097.0
2024-06-06 13:30:00,68.31,68.58,68.2,68.36,48715.0,68.31,68.58,68.2,68.36,48715.0
2024-06-06 14:00:00,68.32,68.75,68.3,68.68,59835.0,68.32,68.75,68.3,68.68,59835.0
2024-06-06 14:30:00,68.69,68.74,68.59,68.69,27613.0,68.69,68.74,68.59,68.69,27613.0
2024-06-06 15:00:00,68.68,68.84,68.66,68.79,34893.0,68.68,68.84,68.66,68.79,34893.0
2024-06-06 15:30:00,68.78,69.01,68.5,68.6,188716.0,68.78,69.01,68.5,68.6,188716.0
2024-06-07 09:30:00,68.48,68.76,68.31,68.46,40874.0,68.48,68.76,68.31,68.46,40874.0
2024-06-07 10:00:00,68.4,68.71,68.4,68.51,49877.0,68.4,68.71,68.4,68.51,49877.0
2024-06-07 10:30:00,68.5,68.82,68.49,68.58,17834.0,68.5,68.82,68.49,68.58,17834.0
2024-06-07 11:00:00,68.54,68.67,68.48,68.58,26908.0,68.54,68.67,68.48,68.58,26908.0
2024-06-07 11:30:00,68.6,68.71,68.45,68.51,33599.0,68.6,68.71,68.45,68.51,33599.0
2024-06-07 12:00:00,68.49,68.57,68.43,68.5,19699.0,68.49,68.57,68.43,68.5,19699.0
2024-06-07 12:30:00,68.53,68.56,68.45,68.5,28884.0,68.53,68.56,68.45,68.5,28884.0
2024-06-07 13:00:00,68.5,68.56,68.47,68.53,19447.0,68.5,68.56,68.47,68.53,19447.0
2024-06-07 13:30:00,68.5,68.52,68.44,68.49,23101.0,68.5,68.52,68.44,68.49,23101.0
2024-06-07 14:00:00,68.48,68.5,68.2,68.45,21724.0,68.48,68.5,68.2,68.45,21724.0
2024-06-07 14:30:00,68.45,68.6,68.43,68.53,15304.0,68.45,68.6,68.43,68.53,15304.0
2024-06-07 15:00:00,68.53,68.64,68.51,68.57,18579.0,68.53,68.64,68.51,68.57,18579.0
2024-06-07 15:30:00,68.58,68.6,68.49,68.51,118969.0,68.58,68.6,68.49,68.51,118969.0
2024-06-10 09:30:00,67.94,68.26,67.57,68.0,69692.0,67.94,68.26,67.57,68.0,69692.0
2024-06-10 10:00:00,68.04,68.32,67.5,67.73,53575.0,68.04,68.32,67.5,67.73,53575.0
2024-06-10 10:30:00,67.71,67.86,67.6,67.7,16617.0,67.71,67.86,67.6,67.7,16617.0
2024-06-10 11:00:00,67.65,67.67,67.44,67.49,37441.0,67.65,67.67,67.44,67.49,37441.0
2024-06-10 11:30:00,67.51,67.71,67.43,67.59,32670.0,67.51,67.71,67.43,67.59,32670.0
2024-06-10 12:00:00,67.56,67.6,67.32,67.42,30790.0,67.56,67.6,67.32,67.42,30790.0
2024-06-10 12:30:00,67.43,67.45,67.32,67.4,16792.0,67.43,67.45,67.32,67.4,16792.0
2024-06-10 13:00:00,67.38,67.45,67.26,67.4,20225.0,67.38,67.45,67.26,67.4,20225.0
2024-06-10 13:30:00,67.39,67.55,67.33,67.42,9155.0,67.39,67.55,67.33,67.42,9155.0
2024-06-10 14:00:00,67.44,67.49,67.36,67.49,14780.0,67.44,67.49,67.36,67.49,14780.0
2024-06-10 14:30:00,67.46,67.56,67.33,67.37,25269.0,67.46,67.56,67.33,67.37,25269.0
2024-06-10 15:00:00,67.36,67.55,67.34,67.5,42244.0,67.36,67.55,67.34,67.5,42244.0
2024-06-10 15:30:00,67.49,67.61,67.29,67.43,101841.0,67.49,67.61,67.29,67.43,101841.0
2024-06-11 09:30:00,67.26,67.26,66.56,66.79,29473.0,67.26,67.26,66.56,66.79,29473.0
2024-06-11 10:00:00,66.77,66.89,66.32,66.33,14091.0,66.77,66.89,66.32,66.33,14091.0
2024-06-11 10:30:00,66.29,66.62,66.21,66.62,25026.0,66.29,66.62,66.21,66.62,25026.0
2024-06-11 11:00:00,66.62,66.67,66.35,66.37,18675.0,66.62,66.67,66.35,66.37,18675.0
2024-06-11 11:30:00,66.43,66.73,66.38,66.6,31613.0,66.43,66.73,66.38,66.6,31613.0
2024-06-11 12:00:00,66.56,66.59,66.39,66.51,56782.0,66.56,66.59,66.39,66.51,56782.0
2024-06-11 12:30:00,66.6,66.98,66.59,66.72,13159.0,66.6,66.98,66.59,66.72,13159.0
2024-06-11 13:00:00,66.69,66.77,66.57,66.7,21672.0,66.69,66.77,66.57,66.7,21672.0
2024-06-11 13:30:00,66.75,66.8,66.53,66.65,32728.0,66.75,66.8,66.53,66.65,32728.0
2024-06-11 14:00:00,66.65,66.88,66.64,66.7,18491.0,66.65,66.88,66.64,66.7,18491.0
2024-06-11 14:30:00,66.75,66.76,66.6,66.64,26056.0,66.75,66.76,66.6,66.64,26056.0
2024-06-11 15:00:00,66.65,66.72,66.59,66.69,24575.0,66.65,66.72,66.59,66.69,24575.0
2024-06-11 15:30:00,66.7,66.7,66.41,66.5,82145.0,66.7,66.7,66.41,66.5,82145.0
2024-06-12 09:30:00,66.86,66.91,66.37,66.57,31014.0,66.86,66.91,66.37,66.57,31014.0
2024-06-12 10:00:00,66.48,66.65,66.08,66.57,22324.0,66.48,66.65,66.08,66.57,22324.0
2024-06-12 10:30:00,66.54,66.89,66.42,66.72,28814.0,66.54,66.89,66.42,66.72,28814.0
2024-06-12 11:00:00,66.69,66.79,66.51,66.69,23229.0,66.69,66.79,66.51,66.69,23229.0
2024-06-12 11:30:00,66.73,66.79,66.57,66.73,15940.0,66.73,66.79,66.57,66.73,15940.0
2024-06-12 12:00:00,66.72,66.78,66.64,66.75,12697.0,66.72,66.78,66.64,66.75,12697.0
2024-06-12 12:30:00,66.72,66.72,66.57,66.7,7396.0,66.72,66.72,66.57,66.7,7396.0
2024-06-12 13:00:00,66.76,66.87,66.71,66.79,12675.0,66.76,66.87,66.71,66.79,12675.0
2024-06-12 13:30:00,66.79,66.84,66.68,66.68,10418.0,66.79,66.84,66.68,66.68,10418.0
2024-06-12 14:00:00,66.7,66.7,66.41,66.65,21413.0,66.7,66.7,66.41,66.65,21413.0
2024-06-12 14:30:00,66.67,67.0,66.6,66.89,75016.0,66.67,67.0,66.6,66.89,75016.0
2024-06-12 15:00:00,66.86,66.91,66.45,66.47,35312.0,66.86,66.91,66.45,66.47,35312.0
2024-06-12 15:30:00,66.47,66.66,66.37,66.38,143280.0,66.47,66.66,66.37,66.38,143280.0
2024-06-13 09:30:00,66.04,66.4,65.3,65.38,21314.0,66.04,66.4,65.3,65.38,21314.0
2024-06-13 10:00:00,65.38,65.6,65.04,65.1,27036.0,65.38,65.6,65.04,65.1,27036.0
2024-06-13 10:30:00,65.08,65.48,65.05,65.45,29558.0,65.08,65.48,65.05,65.45,29558.0
2024-06-13 11:00:00,65.47,65.78,65.47,65.71,37065.0,65.47,65.78,65.47,65.71,37065.0
2024-06-13 11:30:00,65.69,65.8,65.67,65.7,22196.0,65.69,65.8,65.67,65.7,22196.0
2024-06-13 12:00:00,65.7,65.85,65.67,65.73,18512.0,65.7,65.85,65.67,65.73,18512.0
2024-06-13 12:30:00,65.71,66.14,65.7,65.99,19775.0,65.71,66.14,65.7,65.99,19775.0
2024-06-13 13:00:00,65.98,66.16,65.91,66.16,40548.0,65.98,66.16,65.91,66.16,40548.0
2024-06-13 13:30:00,66.16,66.25,66.11,66.19,19246.0,66.16,66.25,66.11,66.19,19246.0
2024-06-13 14:00:00,66.2,66.36,66.17,66.31,32365.0,66.2,66.36,66.17,66.31,32365.0
2024-06-13 14:30:00,66.33,66.51,66.28,66.28,43744.0,66.33,66.51,66.28,66.28,43744.0
2024-06-13 15:00:00,66.28,66.37,66.1,66.32,35446.0,66.28,66.37,66.1,66.32,35446.0
2024-06-13 15:30:00,66.31,66.4,66.04,66.24,119046.0,66.31,66.4,66.04,66.24,119046.0
2024-06-14 09:30:00,65.88,66.25,65.74,66.15,20562.0,65.88,66.25,65.74,66.15,20562.0
2024-06-14 10:00:00,66.07,66.13,65.28,65.28,31901.0,66.07,66.13,65.28,65.28,31901.0
2024-06-14 10:30:00,65.28,65.69,65.22,65.68,21835.0,65.28,65.69,65.22,65.68,21835.0
2024-06-14 11:00:00,65.72,65.73,65.52,65.67,11878.0,65.72,65.73,65.52,65.67,11878.0
2024-06-14 11:30:00,65.69,65.72,65.55,65.56,15893.0,65.69,65.72,65.55,65.56,15893.0
2024-06-14 12:00:00,65.56,65.76,65.55,65.7,59420.0,65.56,65.76,65.55,65.7,59420.0
2024-06-14 12:30:00,65.71,65.77,65.63,65.73,16032.0,65.71,65.77,65.63,65.73,16032.0
2024-06-14 13:00:00,65.73,65.91,65.71,65.84,27167.0,65.73,65.91,65.71,65.84,27167.0
2024-06-14 13:30:00,65.86,65.87,65.77,65.79,15542.0,65.86,65.87,65.77,65.79,15542.0
2024-06-14 14:00:00,65.79,65.86,65.76,65.81,21281.0,65.79,65.86,65.76,65.81,21281.0
2024-06-14 14:30:00,65.81,65.9,65.8,65.85,14202.0,65.81,65.9,65.8,65.85,14202.0
2024-06-14 15:00:00,65.85,65.9,65.69,65.73,31758.0,65.85,65.9,65.69,65.73,31758.0
2024-06-14 15:30:00,65.73,65.89,65.67,65.79,92674.0,65.73,65.89,65.67,65.79,92674.0
2024-06-17 09:30:00,65.35,66.17,64.69,65.8,115239.0,65.35,66.17,64.69,65.8,115239.0
2024-06-17 10:00:00,65.76,66.37,65.61,66.29,120056.0,65.76,66.37,65.61,66.29,120056.0
2024-06-17 10:30:00,66.29,66.9,66.28,66.86,157961.0,66.29,66.9,66.28,66.86,157961.0
2024-06-17 11:00:00,66.84,66.88,66.66,66.8,131300.0,66.84,66.88,66.66,66.8,131300.0
2024-06-17 11:30:00,66.8,66.8,66.29,66.31,19443.0,66.8,66.8,66.29,66.31,19443.0
2024-06-17 12:00:00,66.35,66.72,66.31,66.7,20301.0,66.35,66.72,66.31,66.7,20301.0
2024-06-17 12:30:00,66.69,66.69,66.52,66.55,11621.0,66.69,66.69,66.52,66.55,11621.0
2024-06-17 13:00:00,66.56,66.69,66.51,66.62,15832.0,66.56,66.69,66.51,66.62,15832.0
2024-06-17 13:30:00,66.63,66.67,66.5,66.53,10292.0,66.63,66.67,66.5,66.53,10292.0
2024-06-17 14:00:00,66.55,66.83,66.54,66.65,89483.0,66.55,66.83,66.54,66.65,89483.0
2024-06-17 14:30:00,66.65,66.77,66.58,66.59,30703.0,66.65,66.77,66.58,66.59,30703.0
2024-06-17 15:00:00,66.59,66.61,66.42,66.44,26857.0,66.59,66.61,66.42,66.44,26857.0
2024-06-17 15:30:00,66.42,66.54,66.15,66.18,134252.0,66.42,66.54,66.15,66.18,134252.0
2024-06-18 09:30:00,66.35,69.99,66.11,67.61,180542.0,66.35,69.99,66.11,67.61,180542.0
2024-06-18 10:00:00,67.59,68.24,67.15,67.9,69546.0,67.59,68.24,67.15,67.9,69546.0
2024-06-18 10:30:00,67.84,68.1,67.79,67.86,25812.0,67.84,68.1,67.79,67.86,25812.0
2024-06-18 11:00:00,67.83,68.05,67.81,67.9,29976.0,67.83,68.05,67.81,67.9,29976.0
2024-06-18 11:30:00,67.9,68.03,67.71,67.91,40880.0,67.9,68.03,67.71,67.91,40880.0
2024-06-18 12:00:00,67.88,67.91,67.73,67.8,18350.0,67.88,67.91,67.73,67.8,18350.0
2024-06-18 12:30:00,67.81,67.82,67.5,67.76,39459.0,67.81,67.82,67.5,67.76,39459.0
2024-06-18 13:00:00,67.78,68.13,67.74,67.92,36454.0,67.78,68.13,67.74,67.92,36454.0
2024-06-18 13:30:00,67.91,68.12,67.82,67.9,28818.0,67.91,68.12,67.82,67.9,28818.0
2024-06-18 14:00:00,67.87,68.32,67.84,68.28,47695.0,67.87,68.32,67.84,68.28,47695.0
2024-06-18 14:30:00,68.28,68.38,68.07,68.34,29034.0,68.28,68.38,68.07,68.34,29034.0
2024-06-18 15:00:00,68.34,68.52,68.22,68.4,67041.0,68.34,68.52,68.22,68.4,67041.0
2024-06-18 15:30:00,68.39,68.39,68.06,68.29,153570.0,68.39,68.39,68.06,68.29,153570.0
2024-06-20 09:30:00,67.94,67.97,66.57,67.0,30343.0,67.94,67.97,66.57,67.0,30343.0
2024-06-20 10:00:00,66.92,67.21,66.8,67.2,34610.0,66.92,67.21,66.8,67.2,34610.0
2024-06-20 10:30:00,67.17,67.3,66.89,66.98,20216.0,67.17,67.3,66.89,66.98,20216.0
2024-06-20 11:00:00,66.97,67.12,66.78,66.91,16918.0,66.97,67.12,66.78,66.91,16918.0
2024-06-20 11:30:00,66.89,67.04,66.8,67.04,17394.0,66.89,67.04,66.8,67.04,17394.0
2024-06-20 12:00:00,67.03,67.05,66.77,66.9,17360.0,67.03,67.05,66.77,66.9,17360.0
2024-06-20 12:30:00,66.89,66.95,66.8,66.94,14957.0,66.89,66.95,66.8,66.94,14957.0
2024-06-20 13:00:00,66.95,66.95,66.7,66.73,18728.0,66.95,66.95,66.7,66.73,18728.0
2024-06-20 13:30:00,66.74,66.74,66.36,66.45,23853.0,66.74,66.74,66.36,66.45,23853.0
2024-06-20 14:00:00,66.44,66.55,66.42,66.55,16801.0,66.44,66.55,66.42,66.55,16801.0
2024-06-20 14:30:00,66.53,66.76,66.51,66.73,28957.0,66.53,66.76,66.51,66.73,28957.0
2024-06-20 15:00:00,66.7,66.7,66.53,66.59,42645.0,66.7,66.7,66.53,66.59,42645.0
2024-06-20 15:30:00,66.6,66.77,66.45,66.55,113935.0,66.6,66.77,66.45,66.55,113935.0
2024-06-21 09:30:00,66.78,67.34,66.2,67.0,130901.0,66.78,67.34,66.2,67.0,130901.0
2024-06-21 10:00:00,67.03,67.52,66.88,67.31,46533.0,67.03,67.52,66.88,67.31,46533.0
2024-06-21 10:30:00,67.32,67.61,67.26,67.55,11806.0,67.32,67.61,67.26,67.55,11806.0
2024-06-21 11:00:00,67.55,67.57,67.44,67.56,17476.0,67.55,67.57,67.44,67.56,17476.0
2024-06-21 11:30:00,67.55,67.6,67.27,67.31,16735.0,67.55,67.6,67.27,67.31,16735.0
2024-06-21 12:00:00,67.3,67.37,67.25,67.36,4648.0,67.3,67.37,67.25,67.36,4648.0
2024-06-21 12:30:00,67.38,67.48,67.31,67.41,9843.0,67.38,67.48,67.31,67.41,9843.0
2024-06-21 13:00:00,67.43,67.54,67.34,67.47,30910.0,67.43,67.54,67.34,67.47,30910.0
2024-06-21 13:30:00,67.48,67.51,67.39,67.45,16192.0,67.48,67.51,67.39,67.45,16192.0
2024-06-21 14:00:00,67.42,67.47,67.36,67.41,12027.0,67.42,67.47,67.36,67.41,12027.0
2024-06-21 14:30:00,67.42,67.45,67.28,67.36,10481.0,67.42,67.45,67.28,67.36,10481.0
2024-06-21 15:00:00,67.37,67.44,67.2,67.27,18839.0,67.37,67.44,67.2,67.27,18839.0
2024-06-21 15:30:00,67.27,67.4,67.1,67.24,83681.0,67.27,67.4,67.1,67.24,83681.0
2024-06-24 09:30:00,67.44,68.44,67.44,68.23,36630.0,67.44,68.44,67.44,68.23,36630.0
2024-06-24 10:00:00,68.13,68.25,67.83,68.0,19348.0,68.13,68.25,67.83,68.0,19348.0
2024-06-24 10:30:00,68.02,68.25,67.82,68.04,25208.0,68.02,68.25,67.82,68.04,25208.0
2024-06-24 11:00:00,68.05,68.15,67.84,68.05,17300.0,68.05,68.15,67.84,68.05,17300.0
2024-06-24 11:30:00,68.03,68.09,67.96,68.03,15964.0,68.03,68.09,67.96,68.03,15964.0
2024-06-24 12:00:00,68.05,68.08,67.97,67.99,12203.0,68.05,68.08,67.97,67.99,12203.0
2024-06-24 12:30:00,67.99,68.01,67.8,67.8,8413.0,67.99,68.01,67.8,67.8,8413.0
2024-06-24 13:00:00,67.84,67.95,67.78,67.78,10327.0,67.84,67.95,67.78,67.78,10327.0
2024-06-24 13:30:00,67.74,67.8,67.51,67.51,9052.0,67.74,67.8,67.51,67.51,9052.0
2024-06-24 14:00:00,67.53,67.65,67.43,67.56,7815.0,67.53,67.65,67.43,67.56,7815.0
2024-06-24 14:30:00,67.55,67.65,67.53,67.59,8251.0,67.55,67.65,67.53,67.59,8251.0
2024-06-24 15:00:00,67.56,67.6,67.37,67.37,13330.0,67.56,67.6,67.37,67.37,13330.0
2024-06-24 15:30:00,67.38,67.46,67.26,67.28,65604.0,67.38,67.46,67.26,67.28,65604.0
2024-06-25 09:30:00,67.04,67.23,66.22,66.23,40130.0,67.04,67.23,66.22,66.23,40130.0
2024-06-25 10:00:00,66.16,66.48,65.98,66.17,16410.0,66.16,66.48,65.98,66.17,16410.0
2024-06-25 10:30:00,66.13,66.41,66.13,66.34,47673.0,66.13,66.41,66.13,66.34,47673.0
2024-06-25 11:00:00,66.34,66.35,65.98,66.08,38571.0,66.34,66.35,65.98,66.08,38571.0
2024-06-25 11:30:00,66.06,66.26,66.05,66.06,17499.0,66.06,66.26,66.05,66.06,17499.0
2024-06-25 12:00:00,66.08,66.19,66.0,66.1,11234.0,66.08,66.19,66.0,66.1,11234.0
2024-06-25 12:30:00,66.1,66.17,66.05,66.15,9046.0,66.1,66.17,66.05,66.15,9046.0
2024-06-25 13:00:00,66.16,66.25,66.12,66.2,12663.0,66.16,66.25,66.12,66.2,12663.0
2024-06-25 13:30:00,66.2,66.34,66.19,66.22,19391.0,66.2,66.34,66.19,66.22,19391.0
2024-06-25 14:00:00,66.22,66.43,66.21,66.41,13711.0,66.22,66.43,66.21,66.41,13711.0
2024-06-25 14:30:00,66.41,66.43,66.31,66.32,17924.0,66.41,66.43,66.31,66.32,17924.0
2024-06-25 15:00:00,66.32,66.56,66.16,66.55,34308.0,66.32,66.56,66.16,66.55,34308.0
2024-06-25 15:30:00,66.54,66.57,66.05,66.1,113809.0,66.54,66.57,66.05,66.1,113809.0
2024-06-26 09:30:00,65.86,66.1,65.25,65.44,56456.0,65.86,66.1,65.25,65.44,56456.0
2024-06-26 10:00:00,65.37,65.5,65.1,65.32,48031.0,65.37,65.5,65.1,65.32,48031.0
2024-06-26 10:30:00,65.32,65.32,65.13,65.21,47429.0,65.32,65.32,65.13,65.21,47429.0
2024-06-26 11:00:00,65.18,65.26,64.93,65.07,43035.0,65.18,65.26,64.93,65.07,43035.0
2024-06-26 11:30:00,65.07,65.12,64.94,65.04,28216.0,65.07,65.12,64.94,65.04,28216.0
2024-06-26 12:00:00,65.04,65.16,64.76,64.77,18930.0,65.04,65.16,64.76,64.77,18930.0
2024-06-26 12:30:00,64.77,64.81,64.63,64.69,26995.0,64.77,64.81,64.63,64.69,26995.0
2024-06-26 13:00:00,64.69,65.09,64.62,64.92,43279.0,64.69,65.09,64.62,64.92,43279.0
2024-06-26 13:30:00,64.93,64.97,64.83,64.85,26311.0,64.93,64.97,64.83,64.85,26311.0
2024-06-26 14:00:00,64.85,64.96,64.83,64.86,29397.0,64.85,64.96,64.83,64.86,29397.0
2024-06-26 14:30:00,64.85,64.93,64.77,64.78,49759.0,64.85,64.93,64.77,64.78,49759.0
2024-06-26 15:00:00,64.8,64.81,64.59,64.69,42351.0,64.8,64.81,64.59,64.69,42351.0
2024-06-26 15:30:00,64.68,64.69,64.48,64.56,175917.0,64.68,64.69,64.48,64.56,175917.0
2024-06-27 09:30:00,64.64,64.99,64.15,64.27,31030.0,64.64,64.99,64.15,64.27,31030.0
2024-06-27 10:00:00,64.32,64.42,63.96,63.96,29394.0,64.32,64.42,63.96,63.96,29394.0
2024-06-27 10:30:00,63.95,64.21,63.71,64.12,85136.0,63.95,64.21,63.71,64.12,85136.0
2024-06-27 11:00:00,64.06,64.23,63.95,64.03,22916.0,64.06,64.23,63.95,64.03,22916.0
2024-06-27 11:30:00,64.06,64.2,63.96,64.04,25557.0,64.06,64.2,63.96,64.04,25557.0
2024-06-27 12:00:00,64.04,64.05,63.82,63.82,19366.0,64.04,64.05,63.82,63.82,19366.0
2024-06-27 12:30:00,63.82,63.94,63.72,63.94,13413.0,63.82,63.94,63.72,63.94,13413.0
2024-06-27 13:00:00,63.94,64.05,63.93,63.99,12410.0,63.94,64.05,63.93,63.99,12410.0
2024-06-27 13:30:00,63.98,64.16,63.92,64.04,18713.0,63.98,64.16,63.92,64.04,18713.0
2024-06-27 14:00:00,64.02,64.16,63.99,64.09,16410.0,64.02,64.16,63.99,64.09,16410.0
2024-06-27 14:30:00,64.1,64.16,63.99,64.06,29023.0,64.1,64.16,63.99,64.06,29023.0
2024-06-27 15:00:00,64.05,64.06,63.91,64.0,21431.0,64.05,64.06,63.91,64.0,21431.0
2024-06-27 15:30:00,63.99,64.12,63.97,64.1,96477.0,63.99,64.12,63.97,64.1,96477.0
2024-06-28 09:30:00,64.21,64.3,63.89,63.97,71320.0,64.21,64.3,63.89,63.97,71320.0
2024-06-28 10:00:00,63.97,64.35,63.96,64.32,32900.0,63.97,64.35,63.96,64.32,32900.0
2024-06-28 10:30:00,64.28,64.43,64.26,64.38,27873.0,64.28,64.43,64.26,64.38,27873.0
2024-06-28 11:00:00,64.42,64.45,64.32,64.41,25772.0,64.42,64.45,64.32,64.41,25772.0
2024-06-28 11:30:00,64.39,64.39,64.17,64.29,17426.0,64.39,64.39,64.17,64.29,17426.0
2024-06-28 12:00:00,64.31,64.33,64.22,64.31,17522.0,64.31,64.33,64.22,64.31,17522.0
2024-06-28 12:30:00,64.31,64.46,64.28,64.37,44044.0,64.31,64.46,64.28,64.37,44044.0
2024-06-28 13:00:00,64.38,64.43,64.18,64.22,16066.0,64.38,64.43,64.18,64.22,16066.0
2024-06-28 13:30:00,64.2,64.21,64.07,64.15,16497.0,64.2,64.21,64.07,64.15,16497.0
2024-06-28 14:00:00,64.13,64.38,64.06,64.29,38687.0,64.13,64.38,64.06,64.29,38687.0
2024-06-28 14:30:00,64.28,64.28,64.12,64.22,18555.0,64.28,64.28,64.12,64.22,18555.0
2024-06-28 15:00:00,64.2,64.2,64.0,64.09,80346.0,64.2,64.2,64.0,64.09,80346.0
2024-06-28 15:30:00,64.1,64.17,63.94,64.11,143167.0,64.1,64.17,63.94,64.11,143167.0
2024-07-01 09:30:00,64.45,65.35,64.2,65.35,230415.0,64.45,65.35,64.2,65.35,230415.0
2024-07-01 10:00:00,65.45,65.45,64.66,64.84,152104.0,65.45,65.45,64.66,64.84,152104.0
2024-07-01 10:30:00,64.84,64.98,64.65,64.96,272422.0,64.84,64.98,64.65,64.96,272422.0
2024-07-01 11:00:00,64.93,65.05,64.79,64.93,39376.0,64.93,65.05,64.79,64.93,39376.0
2024-07-01 11:30:00,64.95,65.06,64.88,64.99,63831.0,64.95,65.06,64.88,64.99,63831.0
2024-07-01 12:00:00,64.98,65.15,64.87,65.15,49619.0,64.98,65.15,64.87,65.15,49619.0
2024-07-01 12:30:00,65.14,65.15,64.82,64.86,43021.0,65.14,65.15,64.82,64.86,43021.0
2024-07-01 13:00:00,64.86,64.89,64.77,64.85,29494.0,64.86,64.89,64.77,64.85,29494.0
2024-07-01 13:30:00,64.84,64.95,64.75,64.91,27513.0,64.84,64.95,64.75,64.91,27513.0
2024-07-01 14:00:00,64.91,65.03,64.91,64.94,24327.0,64.91,65.03,64.91,64.94,24327.0
2024-07-01 14:30:00,64.92,65.0,64.88,64.97,22499.0,64.92,65.0,64.88,64.97,22499.0
2024-07-01 15:00:00,64.95,64.98,64.79,64.81,47384.0,64.95,64.98,64.79,64.81,47384.0
2024-07-01 15:30:00,64.82,65.14,64.81,65.12,157442.0,64.82,65.14,64.81,65.12,157442.0
2024-07-02 09:30:00,65.26,65.47,65.09,65.38,28581.0,65.26,65.47,65.09,65.38,28581.0
2024-07-02 10:00:00,65.36,65.79,65.36,65.77,34356.0,65.36,65.79,65.36,65.77,34356.0
2024-07-02 10:30:00,65.76,65.86,65.58,65.72,72682.0,65.76,65.86,65.58,65.72,72682.0
2024-07-02 11:00:00,65.72,65.74,65.56,65.73,23073.0,65.72,65.74,65.56,65.73,23073.0
2024-07-02 11:30:00,65.75,65.92,65.75,65.88,31430.0,65.75,65.92,65.75,65.88,31430.0
2024-07-02 12:00:00,65.88,66.01,65.85,65.92,27471.0,65.88,66.01,65.85,65.92,27471.0
2024-07-02 12:30:00,65.9,65.9,65.78,65.84,47268.0,65.9,65.9,65.78,65.84,47268.0
2024-07-02 13:00:00,65.84,65.93,65.84,65.85,20941.0,65.84,65.93,65.84,65.85,20941.0
2024-07-02 13:30:00,65.88,66.03,65.85,66.0,21392.0,65.88,66.03,65.85,66.0,21392.0
2024-07-02 14:00:00,65.98,66.01,65.66,65.66,27838.0,65.98,66.01,65.66,65.66,27838.0
2024-07-02 14:30:00,65.67,65.72,65.61,65.61,26193.0,65.67,65.72,65.61,65.61,26193.0
2024-07-02 15:00:00,65.59,65.62,65.44,65.5,35365.0,65.59,65.62,65.44,65.5,35365.0
2024-07-02 15:30:00,65.49,65.78,65.46,65.61,126666.0,65.49,65.78,65.46,65.61,126666.0
2024-07-03 09:30:00,65.79,65.93,64.8,65.25,36944.0,65.79,65.93,64.8,65.25,36944.0
2024-07-03 10:00:00,65.3,65.5,64.94,65.45,41124.0,65.3,65.5,64.94,65.45,41124.0
2024-07-03 10:30:00,65.4,65.59,65.31,65.34,44829.0,65.4,65.59,65.31,65.34,44829.0
2024-07-03 11:00:00,65.34,65.34,64.8,64.83,30130.0,65.34,65.34,64.8,64.83,30130.0
2024-07-03 11:30:00,64.82,65.02,64.82,64.97,42701.0,64.82,65.02,64.82,64.97,42701.0
2024-07-03 12:00:00,64.98,65.12,64.84,65.07,30049.0,64.98,65.12,64.84,65.07,30049.0
2024-07-03 12:30:00,65.05,65.15,64.77,64.8,125508.0,65.05,65.15,64.77,64.8,125508.0
2024-07-05 09:30:00,64.68,64.97,64.55,64.8,41413.0,64.68,64.97,64.55,64.8,41413.0
2024-07-05 10:00:00,64.83,64.93,64.52,64.61,33758.0,64.83,64.93,64.52,64.61,33758.0
2024-07-05 10:30:00,64.59,64.64,64.52,64.56,15152.0,64.59,64.64,64.52,64.56,15152.0
2024-07-05 11:00:00,64.56,64.87,64.55,64.62,15481.0,64.56,64.87,64.55,64.62,15481.0
2024-07-05 11:30:00,64.58,64.87,64.58,64.68,16561.0,64.58,64.87,64.58,64.68,16561.0
2024-07-05 12:00:00,64.66,64.9,64.66,64.78,30880.0,64.66,64.9,64.66,64.78,30880.0
2024-07-05 12:30:00,64.78,64.88,64.7,64.88,16859.0,64.78,64.88,64.7,64.88,16859.0
2024-07-05 13:00:00,64.87,65.02,64.86,65.01,13898.0,64.87,65.02,64.86,65.01,13898.0
2024-07-05 13:30:00,65.0,65.16,64.98,65.16,21348.0,65.0,65.16,64.98,65.16,21348.0
2024-07-05 14:00:00,65.17,65.17,64.89,64.96,15148.0,65.17,65.17,64.89,64.96,15148.0
2024-07-05 14:30:00,64.98,65.01,64.87,64.89,13285.0,64.98,65.01,64.87,64.89,13285.0
2024-07-05 15:00:00,64.9,64.9,64.73,64.73,16726.0,64.9,64.9,64.73,64.73,16726.0
2024-07-05 15:30:00,64.74,65.02,64.7,64.99,98995.0,64.74,65.02,64.7,64.99,98995.0
2024-07-08 09:30:00,65.23,65.72,65.14,65.48,21882.0,65.23,65.72,65.14,65.48,21882.0
2024-07-08 10:00:00,65.5,65.62,65.24,65.24,47209.0,65.5,65.62,65.24,65.24,47209.0
2024-07-08 10:30:00,65.2,65.31,65.19,65.25,14876.0,65.2,65.31,65.19,65.25,14876.0
2024-07-08 11:00:00,65.24,65.24,64.85,64.88,17153.0,65.24,65.24,64.85,64.88,17153.0
2024-07-08 11:30:00,64.86,64.89,64.64,64.67,12192.0,64.86,64.89,64.64,64.67,12192.0
2024-07-08 12:00:00,64.68,64.79,64.67,64.75,10416.0,64.68,64.79,64.67,64.75,10416.0
2024-07-08 12:30:00,64.77,64.85,64.63,64.84,15400.0,64.77,64.85,64.63,64.84,15400.0
2024-07-08 13:00:00,64.83,64.94,64.78,64.85,10645.0,64.83,64.94,64.78,64.85,10645.0
2024-07-08 13:30:00,64.87,64.99,64.87,64.91,13011.0,64.87,64.99,64.87,64.91,13011.0
2024-07-08 14:00:00,64.91,64.95,64.76,64.8,14523.0,64.91,64.95,64.76,64.8,14523.0
2024-07-08 14:30:00,64.8,64.87,64.72,64.85,13569.0,64.8,64.87,64.72,64.85,13569.0
2024-07-08 15:00:00,64.86,64.9,64.77,64.78,15735.0,64.86,64.9,64.77,64.78,15735.0
2024-07-08 15:30:00,64.8,64.86,64.69,64.77,57557.0,64.8,64.86,64.69,64.77,57557.0
2024-07-09 09:30:00,64.54,64.74,64.28,64.43,18077.0,64.54,64.74,64.28,64.43,18077.0
2024-07-09 10:00:00,64.43,64.64,64.42,64.53,72900.0,64.43,64.64,64.42,64.53,72900.0
2024-07-09 10:30:00,64.53,64.59,64.31,64.34,9912.0,64.53,64.59,64.31,64.34,9912.0
2024-07-09 11:00:00,64.31,64.36,64.15,64.19,13709.0,64.31,64.36,64.15,64.19,13709.0
2024-07-09 11:30:00,64.2,64.36,64.15,64.33,16043.0,64.2,64.36,64.15,64.33,16043.0
2024-07-09 12:00:00,64.32,64.38,64.3,64.34,13023.0,64.32,64.38,64.3,64.34,13023.0
2024-07-09 12:30:00,64.32,64.4,64.24,64.39,15211.0,64.32,64.4,64.24,64.39,15211.0
2024-07-09 13:00:00,64.42,64.51,64.35,64.4,13192.0,64.42,64.51,64.35,64.4,13192.0
2024-07-09 13:30:00,64.39,64.44,64.23,64.23,15183.0,64.39,64.44,64.23,64.23,15183.0
2024-07-09 14:00:00,64.22,64.32,64.16,64.29,19854.0,64.22,64.32,64.16,64.29,19854.0
2024-07-09 14:30:00,64.31,64.33,64.29,64.32,22788.0,64.31,64.33,64.29,64.32,22788.0
2024-07-09 15:00:00,64.31,64.36,64.22,64.36,27446.0,64.31,64.36,64.22,64.36,27446.0
2024-07-09 15:30:00,64.35,64.55,64.33,64.43,72344.0,64.35,64.55,64.33,64.43,72344.0
2024-07-10 09:30:00,64.47,64.56,63.91,64.16,13892.0,64.47,64.56,63.91,64.16,13892.0
2024-07-10 10:00:00,64.16,64.31,63.95,64.3,27774.0,64.16,64.31,63.95,64.3,27774.0
2024-07-10 10:30:00,64.3,64.43,64.17,64.32,26593.0,64.3,64.43,64.17,64.32,26593.0
2024-07-10 11:00:00,64.29,64.45,64.19,64.29,48014.0,64.29,64.45,64.19,64.29,48014.0
2024-07-10 11:30:00,64.28,64.38,64.26,64.37,13925.0,64.28,64.38,64.26,64.37,13925.0
2024-07-10 12:00:00,64.38,64.39,64.18,64.2,15969.0,64.38,64.39,64.18,64.2,15969.0
2024-07-10 12:30:00,64.2,64.22,64.1,64.19,18943.0,64.2,64.22,64.1,64.19,18943.0
2024-07-10 13:00:00,64.18,64.27,64.15,64.21,16375.0,64.18,64.27,64.15,64.21,16375.0
2024-07-10 13:30:00,64.23,64.23,64.09,64.2,23056.0,64.23,64.23,64.09,64.2,23056.0
2024-07-10 14:00:00,64.2,64.25,64.1,64.1,15994.0,64.2,64.25,64.1,64.1,15994.0
2024-07-10 14:30:00,64.09,64.19,64.07,64.18,17872.0,64.09,64.19,64.07,64.18,17872.0
2024-07-10 15:00:00,64.18,64.22,64.13,64.19,20266.0,64.18,64.22,64.13,64.19,20266.0
2024-07-10 15:30:00,64.2,64.22,64.1,64.21,83933.0,64.2,64.22,64.1,64.21,83933.0
2024-07-11 09:30:00,64.53,65.29,64.13,64.94,61973.0,64.53,65.29,64.13,64.94,61973.0
2024-07-11 10:00:00,65.0,65.29,64.97,64.99,32016.0,65.0,65.29,64.97,64.99,32016.0
2024-07-11 10:30:00,64.99,65.3,64.99,65.08,57026.0,64.99,65.3,64.99,65.08,57026.0
2024-07-11 11:00:00,65.11,65.26,65.05,65.19,20257.0,65.11,65.26,65.05,65.19,20257.0
2024-07-11 11:30:00,65.2,65.24,65.0,65.13,23151.0,65.2,65.24,65.0,65.13,23151.0
2024-07-11 12:00:00,65.14,65.36,65.03,65.23,45840.0,65.14,65.36,65.03,65.23,45840.0
2024-07-11 12:30:00,65.23,65.26,65.05,65.14,45360.0,65.23,65.26,65.05,65.14,45360.0
2024-07-11 13:00:00,65.12,65.14,65.01,65.02,22491.0,65.12,65.14,65.01,65.02,22491.0
2024-07-11 13:30:00,65.0,65.31,65.0,65.28,119338.0,65.0,65.31,65.0,65.28,119338.0
2024-07-11 14:00:00,65.28,65.29,65.16,65.23,22796.0,65.28,65.29,65.16,65.23,22796.0
2024-07-11 14:30:00,65.23,65.27,65.09,65.15,19773.0,65.23,65.27,65.09,65.15,19773.0
2024-07-11 15:00:00,65.14,65.27,65.11,65.18,75942.0,65.14,65.27,65.11,65.18,75942.0
2024-07-11 15:30:00,65.18,65.24,65.07,65.08,143184.0,65.18,65.24,65.07,65.08,143184.0
2024-07-12 09:30:00,65.14,65.45,64.9,65.05,110728.0,65.14,65.45,64.9,65.05,110728.0
2024-07-12 10:00:00,65.01,65.47,64.77,65.44,67431.0,65.01,65.47,64.77,65.44,67431.0
2024-07-12 10:30:00,65.4,65.48,65.09,65.12,28243.0,65.4,65.48,65.09,65.12,28243.0
2024-07-12 11:00:00,65.12,65.16,65.08,65.15,26651.0,65.12,65.16,65.08,65.15,26651.0
2024-07-12 11:30:00,65.2,65.36,65.09,65.22,63163.0,65.2,65.36,65.09,65.22,63163.0
2024-07-12 12:00:00,65.2,65.27,65.11,65.14,18494.0,65.2,65.27,65.11,65.14,18494.0
2024-07-12 12:30:00,65.1,65.18,65.01,65.1,12424.0,65.1,65.18,65.01,65.1,12424.0
2024-07-12 13:00:00,65.11,65.21,65.1,65.2,17500.0,65.11,65.21,65.1,65.2,17500.0
2024-07-12 13:30:00,65.18,65.23,65.09,65.12,37973.0,65.18,65.23,65.09,65.12,37973.0
2024-07-12 14:00:00,65.1,65.16,65.06,65.11,18652.0,65.1,65.16,65.06,65.11,18652.0
2024-07-12 14:30:00,65.1,65.26,65.1,65.2,129386.0,65.1,65.26,65.1,65.2,129386.0
2024-07-12 15:00:00,65.2,65.26,65.13,65.18,135410.0,65.2,65.26,65.13,65.18,135410.0
2024-07-12 15:30:00,65.18,65.37,65.12,65.14,242999.0,65.18,65.37,65.12,65.14,242999.0
2024-07-15 09:30:00,65.36,66.15,65.36,65.98,118833.0,65.36,66.15,65.36,65.98,118833.0
2024-07-15 10:00:00,65.99,66.1,65.73,65.8,39254.0,65.99,66.1,65.73,65.8,39254.0
2024-07-15 10:30:00,65.83,65.89,65.7,65.89,76320.0,65.83,65.89,65.7,65.89,76320.0
2024-07-15 11:00:00,65.94,65.99,65.74,65.77,19747.0,65.94,65.99,65.74,65.77,19747.0
2024-07-15 11:30:00,65.76,66.15,65.73,66.06,27281.0,65.76,66.15,65.73,66.06,27281.0
2024-07-15 12:00:00,66.04,66.12,65.93,65.94,27802.0,66.04,66.12,65.93,65.94,27802.0
2024-07-15 12:30:00,65.94,66.01,65.86,65.93,70314.0,65.94,66.01,65.86,65.93,70314.0
2024-07-15 13:00:00,65.93,65.96,65.83,65.86,41993.0,65.93,65.96,65.83,65.86,41993.0
2024-07-15 13:30:00,65.85,65.94,65.82,65.88,23986.0,65.85,65.94,65.82,65.88,23986.0
2024-07-15 14:00:00,65.86,65.88,65.75,65.77,19802.0,65.86,65.88,65.75,65.77,19802.0
2024-07-15 14:30:00,65.77,65.83,65.73,65.8,23575.0,65.77,65.83,65.73,65.8,23575.0
2024-07-15 15:00:00,65.8,65.91,65.77,65.87,38243.0,65.8,65.91,65.77,65.87,38243.0
2024-07-15 15:30:00,65.87,65.91,65.73,65.85,128349.0,65.87,65.91,65.73,65.85,128349.0
2024-07-16 09:30:00,65.94,66.95,65.84,66.73,126959.0,65.94,66.95,65.84,66.73,126959.0
2024-07-16 10:00:00,66.7,67.01,66.63,66.95,154897.0,66.7,67.01,66.63,66.95,154897.0
2024-07-16 10:30:00,66.96,67.03,66.79,67.0,55385.0,66.96,67.03,66.79,67.0,55385.0
2024-07-16 11:00:00,67.02,67.5,67.0,67.4,87478.0,67.02,67.5,67.0,67.4,87478.0
2024-07-16 11:30:00,67.38,67.38,67.2,67.2,62956.0,67.38,67.38,67.2,67.2,62956.0
2024-07-16 12:00:00,67.2,67.51,67.13,67.45,93303.0,67.2,67.51,67.13,67.45,93303.0
2024-07-16 12:30:00,67.45,67.63,67.34,67.34,69428.0,67.45,67.63,67.34,67.34,69428.0
2024-07-16 13:00:00,67.34,67.37,67.26,67.34,14544.0,67.34,67.37,67.26,67.34,14544.0
2024-07-16 13:30:00,67.35,67.41,67.33,67.35,21427.0,67.35,67.41,67.33,67.35,21427.0
2024-07-16 14:00:00,67.36,67.37,67.21,67.28,21979.0,67.36,67.37,67.21,67.28,21979.0
2024-07-16 14:30:00,67.29,67.47,67.26,67.39,25761.0,67.29,67.47,67.26,67.39,25761.0
2024-07-16 15:00:00,67.39,67.83,67.37,67.74,99121.0,67.39,67.83,67.37,67.74,99121.0
2024-07-16 15:30:00,67.74,67.77,67.47,67.59,270113.0,67.74,67.77,67.47,67.59,270113.0
2024-07-17 09:30:00,67.72,70.36,67.72,70.3,80702.0,67.72,70.36,67.72,70.3,80702.0
2024-07-17 10:00:00,70.3,71.5,70.24,71.0,239083.0,70.3,71.5,70.24,71.0,239083.0
2024-07-17 10:30:00,71.01,71.89,70.98,71.53,205840.0,71.01,71.89,70.98,71.53,205840.0
2024-07-17 11:00:00,71.54,71.55,70.69,70.7,47090.0,71.54,71.55,70.69,70.7,47090.0
2024-07-17 11:30:00,70.68,71.14,70.63,71.01,81382.0,70.68,71.14,70.63,71.01,81382.0
2024-07-17 12:00:00,70.98,71.25,70.86,71.13,107248.0,70.98,71.25,70.86,71.13,107248.0
2024-07-17 12:30:00,71.13,71.16,70.94,71.07,69238.0,71.13,71.16,70.94,71.07,69238.0
2024-07-17 13:00:00,71.07,71.19,70.66,70.78,78311.0,71.07,71.19,70.66,70.78,78311.0
2024-07-17 13:30:00,70.79,71.01,70.63,70.94,51195.0,70.79,71.01,70.63,70.94,51195.0
2024-07-17 14:00:00,70.96,71.07,70.83,70.97,39582.0,70.96,71.07,70.83,70.97,39582.0
2024-07-17 14:30:00,70.98,71.05,70.92,70.99,147877.0,70.98,71.05,70.92,70.99,147877.0
2024-07-17 15:00:00,71.0,71.23,70.85,71.06,101591.0,71.0,71.23,70.85,71.06,101591.0
2024-07-17 15:30:00,71.06,71.33,70.95,71.23,271272.0,71.06,71.33,70.95,71.23,271272.0
2024-07-18 09:30:00,70.7,72.59,70.7,72.45,94858.0,70.7,72.59,70.7,72.45,94858.0
2024-07-18 10:00:00,72.45,72.75,72.01,72.46,40158.0,72.45,72.75,72.01,72.46,40158.0
2024-07-18 10:30:00,72.46,72.93,72.41,72.77,56565.0,72.46,72.93,72.41,72.77,56565.0
2024-07-18 11:00:00,72.77,73.09,72.72,72.96,41290.0,72.77,73.09,72.72,72.96,41290.0
2024-07-18 11:30:00,72.97,73.21,72.93,73.0,58994.0,72.97,73.21,72.93,73.0,58994.0
2024-07-18 12:00:00,73.0,73.36,72.94,73.3,86837.0,73.0,73.36,72.94,73.3,86837.0
2024-07-18 12:30:00,73.3,73.31,72.64,72.87,31143.0,73.3,73.31,72.64,72.87,31143.0
2024-07-18 13:00:00,72.87,72.87,72.38,72.42,38811.0,72.87,72.87,72.38,72.42,38811.0
2024-07-18 13:30:00,72.4,72.4,71.49,71.49,83978.0,72.4,72.4,71.49,71.49,83978.0
2024-07-18 14:00:00,71.51,71.51,70.82,71.0,103885.0,71.51,71.51,70.82,71.0,103885.0
2024-07-18 14:30:00,71.0,71.08,70.85,70.98,70498.0,71.0,71.08,70.85,70.98,70498.0
2024-07-18 15:00:00,70.98,71.05,70.57,70.7,88897.0,70.98,71.05,70.57,70.7,88897.0
2024-07-18 15:30:00,70.7,70.89,70.62,70.65,356897.0,70.7,70.89,70.62,70.65,356897.0
2024-07-19 09:30:00,71.06,71.62,70.85,70.94,65228.0,71.06,71.62,70.85,70.94,65228.0
2024-07-19 10:00:00,71.01,71.09,70.75,70.88,28644.0,71.01,71.09,70.75,70.88,28644.0
2024-07-19 10:30:00,70.86,71.13,70.63,70.64,105937.0,70.86,71.13,70.63,70.64,105937.0
2024-07-19 11:00:00,70.64,70.82,70.47,70.75,30939.0,70.64,70.82,70.47,70.75,30939.0
2024-07-19 11:30:00,70.74,70.85,70.64,70.78,33508.0,70.74,70.85,70.64,70.78,33508.0
2024-07-19 12:00:00,70.78,70.97,70.6,70.64,62699.0,70.78,70.97,70.6,70.64,62699.0
2024-07-19 12:30:00,70.65,70.76,70.39,70.56,32788.0,70.65,70.76,70.39,70.56,32788.0
2024-07-19 13:00:00,70.51,70.69,70.32,70.6,35615.0,70.51,70.69,70.32,70.6,35615.0
2024-07-19 13:30:00,70.59,70.95,70.56,70.95,54231.0,70.59,70.95,70.56,70.95,54231.0
2024-07-19 14:00:00,70.96,70.98,70.46,70.49,47896.0,70.96,70.98,70.46,70.49,47896.0
2024-07-19 14:30:00,70.48,70.5,70.16,70.32,52572.0,70.48,70.5,70.16,70.32,52572.0
2024-07-19 15:00:00,70.34,70.61,70.33,70.44,60677.0,70.34,70.61,70.33,70.44,60677.0
2024-07-19 15:30:00,70.44,70.6,70.21,70.37,241950.0,70.44,70.6,70.21,70.37,241950.0
2024-07-22 09:30:00,71.61,72.63,71.0,71.23,85191.0,71.61,72.63,71.0,71.23,85191.0
2024-07-22 10:00:00,71.23,71.35,70.74,71.11,73593.0,71.23,71.35,70.74,71.11,73593.0
2024-07-22 10:30:00,71.14,71.62,70.93,71.62,42393.0,71.14,71.62,70.93,71.62,42393.0
2024-07-22 11:00:00,71.61,71.7,71.33,71.34,67696.0,71.61,71.7,71.33,71.34,67696.0
2024-07-22 11:30:00,71.36,71.36,70.9,70.91,45104.0,71.36,71.36,70.9,70.91,45104.0
2024-07-22 12:00:00,70.92,71.08,70.84,70.84,47505.0,70.92,71.08,70.84,70.84,47505.0
2024-07-22 12:30:00,70.83,70.84,70.6,70.69,52061.0,70.83,70.84,70.6,70.69,52061.0
2024-07-22 13:00:00,70.69,70.85,70.68,70.78,42542.0,70.69,70.85,70.68,70.78,42542.0
2024-07-22 13:30:00,70.76,70.8,70.58,70.62,47744.0,70.76,70.8,70.58,70.62,47744.0
2024-07-22 14:00:00,70.62,70.66,70.53,70.58,37575.0,70.62,70.66,70.53,70.58,37575.0
2024-07-22 14:30:00,70.59,71.02,70.48,70.88,72104.0,70.59,71.02,70.48,70.88,72104.0
2024-07-22 15:00:00,70.89,70.99,70.82,70.88,57060.0,70.89,70.99,70.82,70.88,57060.0
2024-07-22 15:30:00,70.89,71.09,70.83,70.95,212315.0,70.89,71.09,70.83,70.95,212315.0
2024-07-23 09:30:00,70.95,71.47,70.42,70.43,35082.0,70.95,71.47,70.42,70.43,35082.0
2024-07-23 10:00:00,70.41,70.65,70.29,70.58,144124.0,70.41,70.65,70.29,70.58,144124.0
2024-07-23 10:30:00,70.58,70.68,69.94,69.99,68430.0,70.58,70.68,69.94,69.99,68430.0
2024-07-23 11:00:00,69.97,70.03,69.76,69.94,43924.0,69.97,70.03,69.76,69.94,43924.0
2024-07-23 11:30:00,69.92,70.16,69.85,70.01,51407.0,69.92,70.16,69.85,70.01,51407.0
2024-07-23 12:00:00,70.04,70.17,69.99,70.14,26911.0,70.04,70.17,69.99,70.14,26911.0
2024-07-23 12:30:00,70.15,70.15,69.88,69.96,33490.0,70.15,70.15,69.88,69.96,33490.0
2024-07-23 13:00:00,69.95,70.02,69.88,69.95,26501.0,69.95,70.02,69.88,69.95,26501.0
2024-07-23 13:30:00,69.94,70.15,69.91,70.12,54732.0,69.94,70.15,69.91,70.12,54732.0
2024-07-23 14:00:00,70.12,70.32,70.06,70.27,55454.0,70.12,70.32,70.06,70.27,55454.0
2024-07-23 14:30:00,70.28,70.43,70.28,70.4,37944.0,70.28,70.43,70.28,70.4,37944.0
2024-07-23 15:00:00,70.41,70.42,70.27,70.36,53284.0,70.41,70.42,70.27,70.36,53284.0
2024-07-23 15:30:00,70.34,70.35,69.91,70.01,201998.0,70.34,70.35,69.91,70.01,201998.0
2024-07-24 09:30:00,70.29,71.0,69.95,70.31,22126.0,70.29,71.0,69.95,70.31,22126.0
2024-07-24 10:00:00,70.42,70.86,70.19,70.31,44076.0,70.42,70.86,70.19,70.31,44076.0
2024-07-24 10:30:00,70.31,70.31,69.84,70.18,48062.0,70.31,70.31,69.84,70.18,48062.0
2024-07-24 11:00:00,70.15,70.25,69.95,70.1,27006.0,70.15,70.25,69.95,70.1,27006.0
2024-07-24 11:30:00,70.11,70.2,70.06,70.09,45448.0,70.11,70.2,70.06,70.09,45448.0
2024-07-24 12:00:00,70.12,70.66,70.1,70.32,72127.0,70.12,70.66,70.1,70.32,72127.0
2024-07-24 12:30:00,70.32,70.45,70.24,70.31,62571.0,70.32,70.45,70.24,70.31,62571.0
2024-07-24 13:00:00,70.31,70.49,70.22,70.39,37789.0,70.31,70.49,70.22,70.39,37789.0
2024-07-24 13:30:00,70.41,70.5,70.35,70.37,44644.0,70.41,70.5,70.35,70.37,44644.0
2024-07-24 14:00:00,70.36,70.54,70.32,70.46,54833.0,70.36,70.54,70.32,70.46,54833.0
2024-07-24 14:30:00,70.46,70.59,70.38,70.48,74182.0,70.46,70.59,70.38,70.48,74182.0
2024-07-24 15:00:00,70.46,70.74,70.41,70.57,80196.0,70.46,70.74,70.41,70.57,80196.0
2024-07-24 15:30:00,70.58,70.59,70.27,70.28,225743.0,70.58,70.59,70.27,70.28,225743.0
2024-07-25 09:30:00,70.42,71.42,70.42,71.34,56660.0,70.42,71.42,70.42,71.34,56660.0
2024-07-25 10:00:00,71.34,72.1,71.25,71.98,87606.0,71.34,72.1,71.25,71.98,87606.0
2024-07-25 10:30:00,72.0,72.13,71.33,71.37,71767.0,72.0,72.13,71.33,71.37,71767.0
2024-07-25 11:00:00,71.39,71.72,71.3,71.39,68949.0,71.39,71.72,71.3,71.39,68949.0
2024-07-25 11:30:00,71.35,71.35,71.07,71.09,31818.0,71.35,71.35,71.07,71.09,31818.0
2024-07-25 12:00:00,71.09,71.22,71.0,71.16,63744.0,71.09,71.22,71.0,71.16,63744.0
2024-07-25 12:30:00,71.13,71.2,71.0,71.0,67591.0,71.13,71.2,71.0,71.0,67591.0
2024-07-25 13:00:00,71.0,71.23,70.99,71.06,53670.0,71.0,71.23,70.99,71.06,53670.0
2024-07-25 13:30:00,71.04,71.4,71.02,71.4,58429.0,71.04,71.4,71.02,71.4,58429.0
2024-07-25 14:00:00,71.4,71.42,71.25,71.26,36204.0,71.4,71.42,71.25,71.26,36204.0
2024-07-25 14:30:00,71.25,71.29,70.86,70.86,22126.0,71.25,71.29,70.86,70.86,22126.0
2024-07-25 15:00:00,70.87,71.38,70.82,71.29,57598.0,70.87,71.38,70.82,71.29,57598.0
2024-07-25 15:30:00,71.28,71.35,70.99,71.04,175829.0,71.28,71.35,70.99,71.04,175829.0
2024-07-26 09:30:00,71.23,72.13,71.19,71.39,39255.0,71.23,72.13,71.19,71.39,39255.0
2024-07-26 10:00:00,71.39,71.9,71.33,71.69,36974.0,71.39,71.9,71.33,71.69,36974.0
2024-07-26 10:30:00,71.62,71.81,71.46,71.62,37974.0,71.62,71.81,71.46,71.62,37974.0
2024-07-26 11:00:00,71.62,71.62,71.34,71.6,26054.0,71.62,71.62,71.34,71.6,26054.0
2024-07-26 11:30:00,71.57,71.95,71.56,71.92,28527.0,71.57,71.95,71.56,71.92,28527.0
2024-07-26 12:00:00,71.97,72.19,71.92,72.13,67494.0,71.97,72.19,71.92,72.13,67494.0
2024-07-26 12:30:00,72.15,72.36,72.04,72.34,21927.0,72.15,72.36,72.04,72.34,21927.0
2024-07-26 13:00:00,72.34,72.34,72.15,72.28,27486.0,72.34,72.34,72.15,72.28,27486.0
2024-07-26 13:30:00,72.28,72.37,72.13,72.18,25928.0,72.28,72.37,72.13,72.18,25928.0
2024-07-26 14:00:00,72.2,72.44,72.19,72.2,20043.0,72.2,72.44,72.19,72.2,20043.0
2024-07-26 14:30:00,72.2,72.29,72.09,72.1,32124.0,72.2,72.29,72.09,72.1,32124.0
2024-07-26 15:00:00,72.1,72.37,72.08,72.27,84461.0,72.1,72.37,72.08,72.27,84461.0
2024-07-26 15:30:00,72.27,72.32,72.03,72.29,176000.0,72.27,72.32,72.03,72.29,176000.0
2024-07-29 09:30:00,72.16,72.19,70.99,71.7,87915.0,72.16,72.19,70.99,71.7,87915.0
2024-07-29 10:00:00,71.75,71.88,71.39,71.45,41125.0,71.75,71.88,71.39,71.45,41125.0
2024-07-29 10:30:00,71.44,71.62,71.09,71.62,36012.0,71.44,71.62,71.09,71.62,36012.0
2024-07-29 11:00:00,71.59,71.89,71.52,71.76,29590.0,71.59,71.89,71.52,71.76,29590.0
2024-07-29 11:30:00,71.8,72.03,71.68,71.81,32619.0,71.8,72.03,71.68,71.81,32619.0
2024-07-29 12:00:00,71.84,72.16,71.77,71.94,77586.0,71.84,72.16,71.77,71.94,77586.0
2024-07-29 12:30:00,71.91,71.91,71.64,71.65,23918.0,71.91,71.91,71.64,71.65,23918.0
2024-07-29 13:00:00,71.64,71.97,71.63,71.84,34051.0,71.64,71.97,71.63,71.84,34051.0
2024-07-29 13:30:00,71.84,71.84,71.57,71.7,40614.0,71.84,71.84,71.57,71.7,40614.0
2024-07-29 14:00:00,71.72,71.93,71.69,71.81,39909.0,71.72,71.93,71.69,71.81,39909.0
2024-07-29 14:30:00,71.83,71.88,71.71,71.71,85273.0,71.83,71.88,71.71,71.71,85273.0
2024-07-29 15:00:00,71.71,71.71,71.46,71.5,75543.0,71.71,71.71,71.46,71.5,75543.0
2024-07-29 15:30:00,71.5,71.66,71.38,71.45,187709.0,71.5,71.66,71.38,71.45,187709.0
2024-07-30 09:30:00,71.47,72.56,71.24,72.45,71005.0,71.47,72.56,71.24,72.45,71005.0
2024-07-30 10:00:00,72.46,72.48,71.83,72.09,38780.0,72.46,72.48,71.83,72.09,38780.0
2024-07-30 10:30:00,72.09,72.37,71.98,72.21,51031.0,72.09,72.37,71.98,72.21,51031.0
2024-07-30 11:00:00,72.21,72.52,72.18,72.2,31516.0,72.21,72.52,72.18,72.2,31516.0
2024-07-30 11:30:00,72.15,72.28,71.94,71.94,23908.0,72.15,72.28,71.94,71.94,23908.0
2024-07-30 12:00:00,72.0,72.02,71.72,71.9,25947.0,72.0,72.02,71.72,71.9,25947.0
2024-07-30 12:30:00,71.9,72.14,71.83,72.07,58090.0,71.9,72.14,71.83,72.07,58090.0
2024-07-30 13:00:00,72.07,72.15,71.82,71.84,12418.0,72.07,72.15,71.82,71.84,12418.0
2024-07-30 13:30:00,71.84,72.02,71.71,71.92,29454.0,71.84,72.02,71.71,71.92,29454.0
2024-07-30 14:00:00,71.9,72.13,71.9,72.03,19282.0,71.9,72.13,71.9,72.03,19282.0
2024-07-30 14:30:00,72.0,72.15,71.96,72.14,32152.0,72.0,72.15,71.96,72.14,32152.0
2024-07-30 15:00:00,72.14,72.35,72.12,72.34,54067.0,72.14,72.35,72.12,72.34,54067.0
2024-07-30 15:30:00,72.35,72.7,72.23,72.44,193736.0,72.35,72.7,72.23,72.44,193736.0
2024-07-31 09:30:00,72.0,72.24,71.14,71.52,64338.0,72.0,72.24,71.14,71.52,64338.0
2024-07-31 10:00:00,71.46,71.66,71.01,71.55,47812.0,71.46,71.66,71.01,71.55,47812.0
2024-07-31 10:30:00,71.51,71.69,71.08,71.69,81020.0,71.51,71.69,71.08,71.69,81020.0
2024-07-31 11:00:00,71.72,72.11,71.72,71.91,28327.0,71.72,72.11,71.72,71.91,28327.0
2024-07-31 11:30:00,72.0,72.33,71.93,72.33,18408.0,72.0,72.33,71.93,72.33,18408.0
2024-07-31 12:00:00,72.28,72.32,72.12,72.23,32475.0,72.28,72.32,72.12,72.23,32475.0
2024-07-31 12:30:00,72.26,72.41,72.14,72.25,23213.0,72.26,72.41,72.14,72.25,23213.0
2024-07-31 13:00:00,72.23,72.39,72.15,72.26,20144.0,72.23,72.39,72.15,72.26,20144.0
2024-07-31 13:30:00,72.28,72.42,72.17,72.24,22325.0,72.28,72.42,72.17,72.24,22325.0
2024-07-31 14:00:00,72.22,72.32,72.1,72.27,24976.0,72.22,72.32,72.1,72.27,24976.0
2024-07-31 14:30:00,72.28,72.88,72.2,72.81,51228.0,72.28,72.88,72.2,72.81,51228.0
2024-07-31 15:00:00,72.79,72.88,72.34,72.38,80914.0,72.79,72.88,72.34,72.38,80914.0
2024-07-31 15:30:00,72.38,72.46,71.85,71.91,207469.0,72.38,72.46,71.85,71.91,207469.0
2024-08-01 09:30:00,72.43,73.04,72.14,72.33,64031.0,72.43,73.04,72.14,72.33,64031.0
2024-08-01 10:00:00,72.31,72.58,72.13,72.22,49143.0,72.31,72.58,72.13,72.22,49143.0
2024-08-01 10:30:00,72.27,72.44,72.14,72.31,69693.0,72.27,72.44,72.14,72.31,69693.0
2024-08-01 11:00:00,72.28,72.36,71.88,71.89,23382.0,72.28,72.36,71.88,71.89,23382.0
2024-08-01 11:30:00,71.83,72.21,71.74,72.12,91459.0,71.83,72.21,71.74,72.12,91459.0
2024-08-01 12:00:00,72.13,72.2,71.97,72.09,33496.0,72.13,72.2,71.97,72.09,33496.0
2024-08-01 12:30:00,72.1,72.15,71.94,72.09,20675.0,72.1,72.15,71.94,72.09,20675.0
2024-08-01 13:00:00,72.12,72.3,72.03,72.27,23150.0,72.12,72.3,72.03,72.27,23150.0
2024-08-01 13:30:00,72.25,72.31,72.19,72.23,21185.0,72.25,72.31,72.19,72.23,21185.0
2024-08-01 14:00:00,72.23,72.41,72.15,72.36,33084.0,72.23,72.41,72.15,72.36,33084.0
2024-08-01 14:30:00,72.36,72.4,72.22,72.3,34220.0,72.36,72.4,72.22,72.3,34220.0
2024-08-01 15:00:00,72.31,72.46,72.23,72.43,62760.0,72.31,72.46,72.23,72.43,62760.0
2024-08-01 15:30:00,72.44,72.84,72.34,72.78,232377.0,72.44,72.84,72.34,72.78,232377.0
2024-08-02 09:30:00,72.57,73.09,71.35,72.0,190914.0,72.57,73.09,71.35,72.0,190914.0
2024-08-02 10:00:00,72.02,72.17,71.32,71.38,151299.0,72.02,72.17,71.32,71.38,151299.0
2024-08-02 10:30:00,71.37,71.55,70.62,70.98,191355.0,71.37,71.55,70.62,70.98,191355.0
2024-08-02 11:00:00,70.98,71.07,69.76,69.78,76634.0,70.98,71.07,69.76,69.78,76634.0
2024-08-02 11:30:00,69.8,70.16,69.5,70.06,83099.0,69.8,70.16,69.5,70.06,83099.0
2024-08-02 12:00:00,70.06,70.43,70.06,70.31,42673.0,70.06,70.43,70.06,70.31,42673.0
2024-08-02 12:30:00,70.34,70.59,70.27,70.56,54498.0,70.34,70.59,70.27,70.56,54498.0
2024-08-02 13:00:00,70.53,70.54,70.1,70.28,47208.0,70.53,70.54,70.1,70.28,47208.0
2024-08-02 13:30:00,70.27,70.42,69.98,70.2,92128.0,70.27,70.42,69.98,70.2,92128.0
2024-08-02 14:00:00,70.2,70.54,70.14,70.49,56566.0,70.2,70.54,70.14,70.49,56566.0
2024-08-02 14:30:00,70.5,70.57,70.15,70.3,76034.0,70.5,70.57,70.15,70.3,76034.0
2024-08-02 15:00:00,70.31,70.52,70.22,70.42,66207.0,70.31,70.52,70.22,70.42,66207.0
2024-08-02 15:30:00,70.42,71.08,70.39,71.0,326468.0,70.42,71.08,70.39,71.0,326468.0
2024-08-05 09:30:00,72.33,72.87,68.62,68.7,301441.0,72.33,72.87,68.62,68.7,301441.0
2024-08-05 10:00:00,68.58,69.44,68.56,69.36,198875.0,68.58,69.44,68.56,69.36,198875.0
2024-08-05 10:30:00,69.35,69.69,69.22,69.35,146442.0,69.35,69.69,69.22,69.35,146442.0
2024-08-05 11:00:00,69.36,69.92,69.16,69.8,135791.0,69.36,69.92,69.16,69.8,135791.0
2024-08-05 11:30:00,69.81,69.96,69.61,69.93,67614.0,69.81,69.96,69.61,69.93,67614.0
2024-08-05 12:00:00,69.92,70.18,69.78,69.89,40160.0,69.92,70.18,69.78,69.89,40160.0
2024-08-05 12:30:00,69.88,69.97,69.28,69.42,95678.0,69.88,69.97,69.28,69.42,95678.0
2024-08-05 13:00:00,69.37,69.39,69.01,69.15,94861.0,69.37,69.39,69.01,69.15,94861.0
2024-08-05 13:30:00,69.17,69.22,68.86,69.13,86477.0,69.17,69.22,68.86,69.13,86477.0
2024-08-05 14:00:00,69.12,69.25,68.99,69.19,41290.0,69.12,69.25,68.99,69.19,41290.0
2024-08-05 14:30:00,69.18,69.26,68.95,69.11,159826.0,69.18,69.26,68.95,69.11,159826.0
2024-08-05 15:00:00,69.09,69.09,68.69,69.02,215870.0,69.09,69.09,68.69,69.02,215870.0
2024-08-05 15:30:00,69.04,69.63,68.98,69.6,712507.0,69.04,69.63,68.98,69.6,712507.0
2024-08-06 09:30:00,65.0,67.98,64.73,65.24,1605030.0,65.0,67.98,64.73,65.24,1605030.0
2024-08-06 10:00:00,65.24,65.35,64.42,64.45,389287.0,65.24,65.35,64.42,64.45,389287.0
2024-08-06 10:30:00,64.47,66.66,64.46,65.78,532671.0,64.47,66.66,64.46,65.78,532671.0
2024-08-06 11:00:00,65.83,67.33,65.57,66.02,385561.0,65.83,67.33,65.57,66.02,385561.0
2024-08-06 11:30:00,65.95,66.27,65.76,66.17,152121.0,65.95,66.27,65.76,66.17,152121.0
2024-08-06 12:00:00,66.16,67.0,66.03,66.26,168966.0,66.16,67.0,66.03,66.26,168966.0
2024-08-06 12:30:00,66.26,66.39,65.89,65.97,185761.0,66.26,66.39,65.89,65.97,185761.0
2024-08-06 13:00:00,66.0,66.18,65.71,65.83,142720.0,66.0,66.18,65.71,65.83,142720.0
2024-08-06 13:30:00,65.85,66.07,65.45,65.55,146221.0,65.85,66.07,65.45,65.55,146221.0
2024-08-06 14:00:00,65.57,65.71,64.91,65.11,204148.0,65.57,65.71,64.91,65.11,204148.0
2024-08-06 14:30:00,65.12,65.39,64.94,64.99,171973.0,65.12,65.39,64.94,64.99,171973.0
2024-08-06 15:00:00,64.98,65.15,64.56,64.64,385704.0,64.98,65.15,64.56,64.64,385704.0
2024-08-06 15:30:00,64.64,64.64,63.67,63.96,858551.0,64.64,64.64,63.67,63.96,858551.0
2024-08-07 09:30:00,64.81,67.82,64.81,67.5,249939.0,64.81,67.82,64.81,67.5,249939.0
2024-08-07 10:00:00,67.49,68.61,66.72,67.17,381217.0,67.49,68.61,66.72,67.17,381217.0
2024-08-07 10:30:00,67.19,67.34,66.75,67.07,168545.0,67.19,67.34,66.75,67.07,168545.0
2024-08-07 11:00:00,67.05,67.46,66.92,67.35,101301.0,67.05,67.46,66.92,67.35,101301.0
2024-08-07 11:30:00,67.39,67.67,67.18,67.28,48648.0,67.39,67.67,67.18,67.28,48648.0
2024-08-07 12:00:00,67.31,67.4,67.07,67.21,46999.0,67.31,67.4,67.07,67.21,46999.0
2024-08-07 12:30:00,67.2,67.2,66.94,67.09,32480.0,67.2,67.2,66.94,67.09,32480.0
2024-08-07 13:00:00,67.09,67.54,67.08,67.34,77184.0,67.09,67.54,67.08,67.34,77184.0
2024-08-07 13:30:00,67.34,67.44,66.92,66.95,52913.0,67.34,67.44,66.92,66.95,52913.0
2024-08-07 14:00:00,66.95,67.25,66.85,67.04,72118.0,66.95,67.25,66.85,67.04,72118.0
2024-08-07 14:30:00,67.03,67.05,66.52,66.53,79859.0,67.03,67.05,66.52,66.53,79859.0
2024-08-07 15:00:00,66.53,66.67,66.22,66.38,197465.0,66.53,66.67,66.22,66.38,197465.0
2024-08-07 15:30:00,66.38,66.39,65.73,65.77,542688.0,66.38,66.39,65.73,65.77,542688.0
2024-08-08 09:30:00,65.85,67.12,65.26,66.78,63969.0,65.85,67.12,65.26,66.78,63969.0
2024-08-08 10:00:00,66.87,66.95,66.04,66.5,35669.0,66.87,66.95,66.04,66.5,35669.0
2024-08-08 10:30:00,66.44,66.75,66.23,66.44,52651.0,66.44,66.75,66.23,66.44,52651.0
2024-08-08 11:00:00,66.45,66.58,66.03,66.38,62353.0,66.45,66.58,66.03,66.38,62353.0
2024-08-08 11:30:00,66.39,66.56,66.25,66.53,46776.0,66.39,66.56,66.25,66.53,46776.0
2024-08-08 12:00:00,66.57,67.14,66.5,67.0,103195.0,66.57,67.14,66.5,67.0,103195.0
2024-08-08 12:30:00,67.0,67.21,66.92,67.14,29958.0,67.0,67.21,66.92,67.14,29958.0
2024-08-08 13:00:00,67.17,67.68,67.09,67.66,44515.0,67.17,67.68,67.09,67.66,44515.0
2024-08-08 13:30:00,67.66,67.83,67.6,67.72,38205.0,67.66,67.83,67.6,67.72,38205.0
2024-08-08 14:00:00,67.7,67.96,67.69,67.86,64842.0,67.7,67.96,67.69,67.86,64842.0
2024-08-08 14:30:00,67.86,68.08,67.83,67.86,74106.0,67.86,68.08,67.83,67.86,74106.0
2024-08-08 15:00:00,67.85,67.99,67.69,67.88,67130.0,67.85,67.99,67.69,67.88,67130.0
2024-08-08 15:30:00,67.88,68.22,67.74,68.16,337849.0,67.88,68.22,67.74,68.16,337849.0
2024-08-09 09:30:00,68.06,68.7,67.93,67.94,31559.0,68.06,68.7,67.93,67.94,31559.0
2024-08-09 10:00:00,67.94,68.67,67.88,68.55,145900.0,67.94,68.67,67.88,68.55,145900.0
2024-08-09 10:30:00,68.52,68.58,68.14,68.45,122234.0,68.52,68.58,68.14,68.45,122234.0
2024-08-09 11:00:00,68.45,69.06,68.43,68.89,42664.0,68.45,69.06,68.43,68.89,42664.0
2024-08-09 11:30:00,68.83,68.9,68.67,68.82,35761.0,68.83,68.9,68.67,68.82,35761.0
2024-08-09 12:00:00,68.82,69.02,68.73,68.98,42419.0,68.82,69.02,68.73,68.98,42419.0
2024-08-09 12:30:00,68.99,69.52,68.95,69.51,56620.0,68.99,69.52,68.95,69.51,56620.0
2024-08-09 13:00:00,69.48,69.6,69.39,69.53,56499.0,69.48,69.6,69.39,69.53,56499.0
2024-08-09 13:30:00,69.54,69.76,69.26,69.26,47095.0,69.54,69.76,69.26,69.26,47095.0
2024-08-09 14:00:00,69.27,69.3,68.98,69.25,74168.0,69.27,69.3,68.98,69.25,74168.0
2024-08-09 14:30:00,69.26,69.32,68.84,68.94,76504.0,69.26,69.32,68.84,68.94,76504.0
2024-08-09 15:00:00,68.94,69.0,68.71,68.84,52192.0,68.94,69.0,68.71,68.84,52192.0
2024-08-09 15:30:00,68.84,69.05,68.71,68.96,249753.0,68.84,69.05,68.71,68.96,249753.0
2024-08-12 09:30:00,68.4,68.98,67.59,68.4,93206.0,68.4,68.98,67.59,68.4,93206.0
2024-08-12 10:00:00,68.41,68.41,68.04,68.08,49111.0,68.41,68.41,68.04,68.08,49111.0
2024-08-12 10:30:00,68.11,68.46,68.05,68.08,67621.0,68.11,68.46,68.05,68.08,67621.0
2024-08-12 11:00:00,68.1,68.41,68.02,68.23,44258.0,68.1,68.41,68.02,68.23,44258.0
2024-08-12 11:30:00,68.22,68.46,68.17,68.45,45403.0,68.22,68.46,68.17,68.45,45403.0
2024-08-12 12:00:00,68.45,68.49,68.33,68.34,44495.0,68.45,68.49,68.33,68.34,44495.0
2024-08-12 12:30:00,68.33,68.43,68.27,68.27,40419.0,68.33,68.43,68.27,68.27,40419.0
2024-08-12 13:00:00,68.25,68.25,67.98,68.05,35470.0,68.25,68.25,67.98,68.05,35470.0
2024-08-12 13:30:00,68.06,68.16,67.92,68.02,30390.0,68.06,68.16,67.92,68.02,30390.0
2024-08-12 14:00:00,68.02,68.21,68.0,68.02,30284.0,68.02,68.21,68.0,68.02,30284.0
2024-08-12 14:30:00,68.02,68.2,68.02,68.12,35076.0,68.02,68.2,68.02,68.12,35076.0
2024-08-12 15:00:00,68.12,68.37,68.0,68.25,58457.0,68.12,68.37,68.0,68.25,58457.0
2024-08-12 15:30:00,68.25,68.32,67.69,67.92,308592.0,68.25,68.32,67.69,67.92,308592.0
2024-08-13 09:30:00,68.09,69.7,67.53,69.43,44189.0,68.09,69.7,67.53,69.43,44189.0
2024-08-13 10:00:00,69.48,69.48,69.08,69.32,22609.0,69.48,69.48,69.08,69.32,22609.0
2024-08-13 10:30:00,69.3,69.77,69.23,69.75,28355.0,69.3,69.77,69.23,69.75,28355.0
2024-08-13 11:00:00,69.75,69.9,69.64,69.72,30018.0,69.75,69.9,69.64,69.72,30018.0
2024-08-13 11:30:00,69.73,69.77,69.49,69.5,18356.0,69.73,69.77,69.49,69.5,18356.0
2024-08-13 12:00:00,69.52,69.74,69.48,69.66,25410.0,69.52,69.74,69.48,69.66,25410.0
2024-08-13 12:30:00,69.66,69.69,69.51,69.51,20792.0,69.66,69.69,69.51,69.51,20792.0
2024-08-13 13:00:00,69.51,69.55,69.36,69.43,10161.0,69.51,69.55,69.36,69.43,10161.0
2024-08-13 13:30:00,69.44,69.67,69.41,69.64,20107.0,69.44,69.67,69.41,69.64,20107.0
2024-08-13 14:00:00,69.66,69.68,69.48,69.55,15390.0,69.66,69.68,69.48,69.55,15390.0
2024-08-13 14:30:00,69.54,69.6,69.43,69.51,24495.0,69.54,69.6,69.43,69.51,24495.0
2024-08-13 15:00:00,69.53,69.74,69.51,69.72,36588.0,69.53,69.74,69.51,69.72,36588.0
2024-08-13 15:30:00,69.72,69.82,69.29,69.44,225643.0,69.72,69.82,69.29,69.44,225643.0
2024-08-14 09:30:00,69.67,69.8,69.33,69.48,22824.0,69.67,69.8,69.33,69.48,22824.0
2024-08-14 10:00:00,69.44,69.58,69.07,69.17,20837.0,69.44,69.58,69.07,69.17,20837.0
2024-08-14 10:30:00,69.1,69.22,68.99,69.03,19488.0,69.1,69.22,68.99,69.03,19488.0
2024-08-14 11:00:00,69.05,69.18,68.9,69.01,38403.0,69.05,69.18,68.9,69.01,38403.0
2024-08-14 11:30:00,69.01,69.03,68.78,68.8,25103.0,69.01,69.03,68.78,68.8,25103.0
2024-08-14 12:00:00,68.8,69.17,68.78,68.83,74804.0,68.8,69.17,68.78,68.83,74804.0
2024-08-14 12:30:00,68.84,68.95,68.75,68.78,35855.0,68.84,68.95,68.75,68.78,35855.0
2024-08-14 13:00:00,68.77,69.03,68.69,69.01,28725.0,68.77,69.03,68.69,69.01,28725.0
2024-08-14 13:30:00,69.02,69.14,68.97,69.11,25084.0,69.02,69.14,68.97,69.11,25084.0
2024-08-14 14:00:00,69.09,69.09,68.84,68.95,21454.0,69.09,69.09,68.84,68.95,21454.0
2024-08-14 14:30:00,68.95,69.07,68.93,69.01,30321.0,68.95,69.07,68.93,69.01,30321.0
2024-08-14 15:00:00,69.01,69.01,68.67,68.7,44803.0,69.01,69.01,68.67,68.7,44803.0
2024-08-14 15:30:00,68.7,68.72,68.23,68.51,254416.0,68.7,68.72,68.23,68.51,254416.0
2024-08-15 09:30:00,69.33,70.08,69.14,69.28,51521.0,69.33,70.08,69.14,69.28,51521.0
2024-08-15 10:00:00,69.29,69.56,69.13,69.16,35571.0,69.29,69.56,69.13,69.16,35571.0
2024-08-15 10:30:00,69.15,69.55,68.99,69.55,35982.0,69.15,69.55,68.99,69.55,35982.0
2024-08-15 11:00:00,69.54,69.82,69.45,69.73,75533.0,69.54,69.82,69.45,69.73,75533.0
2024-08-15 11:30:00,69.75,70.04,69.75,69.98,25148.0,69.75,70.04,69.75,69.98,25148.0
2024-08-15 12:00:00,69.98,70.11,69.91,69.97,29913.0,69.98,70.11,69.91,69.97,29913.0
2024-08-15 12:30:00,69.97,70.01,69.93,69.96,24921.0,69.97,70.01,69.93,69.96,24921.0
2024-08-15 13:00:00,69.98,70.11,69.91,70.01,30251.0,69.98,70.11,69.91,70.01,30251.0
2024-08-15 13:30:00,70.01,70.02,69.71,69.72,28456.0,70.01,70.02,69.71,69.72,28456.0
2024-08-15 14:00:00,69.7,69.84,69.7,69.81,26146.0,69.7,69.84,69.7,69.81,26146.0
2024-08-15 14:30:00,69.85,69.9,69.79,69.89,28962.0,69.85,69.9,69.79,69.89,28962.0
2024-08-15 15:00:00,69.9,70.02,69.85,69.96,32102.0,69.9,70.02,69.85,69.96,32102.0
2024-08-15 15:30:00,69.98,70.06,69.7,69.78,166406.0,69.98,70.06,69.7,69.78,166406.0
2024-08-16 09:30:00,69.55,70.0,69.03,69.67,47538.0,69.55,70.0,69.03,69.67,47538.0
2024-08-16 10:00:00,69.75,70.03,69.49,69.74,43737.0,69.75,70.03,69.49,69.74,43737.0
2024-08-16 10:30:00,69.73,69.87,69.68,69.7,22049.0,69.73,69.87,69.68,69.7,22049.0
2024-08-16 11:00:00,69.69,69.8,69.65,69.74,18562.0,69.69,69.8,69.65,69.74,18562.0
2024-08-16 11:30:00,69.73,70.0,69.62,69.93,15622.0,69.73,70.0,69.62,69.93,15622.0
2024-08-16 12:00:00,69.92,69.92,69.77,69.8,17718.0,69.92,69.92,69.77,69.8,17718.0
2024-08-16 12:30:00,69.79,69.93,69.76,69.92,17523.0,69.79,69.93,69.76,69.92,17523.0
2024-08-16 13:00:00,69.93,69.95,69.69,69.73,19797.0,69.93,69.95,69.69,69.73,19797.0
2024-08-16 13:30:00,69.72,69.82,69.69,69.77,20207.0,69.72,69.82,69.69,69.77,20207.0
2024-08-16 14:00:00,69.79,69.79,69.63,69.76,25729.0,69.79,69.79,69.63,69.76,25729.0
2024-08-16 14:30:00,69.78,69.82,69.71,69.77,26547.0,69.78,69.82,69.71,69.77,26547.0
2024-08-16 15:00:00,69.78,69.8,69.57,69.62,37712.0,69.78,69.8,69.57,69.62,37712.0
2024-08-16 15:30:00,69.63,69.9,69.59,69.79,122358.0,69.63,69.9,69.59,69.79,122358.0
2024-08-19 09:30:00,69.82,70.57,69.72,69.82,28972.0,69.82,70.57,69.72,69.82,28972.0
2024-08-19 10:00:00,69.89,70.1,69.83,70.09,31910.0,69.89,70.1,69.83,70.09,31910.0
2024-08-19 10:30:00,70.05,70.23,70.0,70.2,15395.0,70.05,70.23,70.0,70.2,15395.0
2024-08-19 11:00:00,70.19,70.47,70.19,70.32,28419.0,70.19,70.47,70.19,70.32,28419.0
2024-08-19 11:30:00,70.35,70.38,70.27,70.29,11943.0,70.35,70.38,70.27,70.29,11943.0
2024-08-19 12:00:00,70.29,70.42,70.28,70.31,35631.0,70.29,70.42,70.28,70.31,35631.0
2024-08-19 12:30:00,70.29,70.47,70.27,70.43,34470.0,70.29,70.47,70.27,70.43,34470.0
2024-08-19 13:00:00,70.45,70.5,70.29,70.31,40654.0,70.45,70.5,70.29,70.31,40654.0
2024-08-19 13:30:00,70.28,70.29,70.14,70.19,17549.0,70.28,70.29,70.14,70.19,17549.0
2024-08-19 14:00:00,70.17,70.19,70.01,70.04,18253.0,70.17,70.19,70.01,70.04,18253.0
2024-08-19 14:30:00,70.05,70.1,69.9,69.93,35620.0,70.05,70.1,69.9,69.93,35620.0
2024-08-19 15:00:00,69.92,70.12,69.9,70.12,57450.0,69.92,70.12,69.9,70.12,57450.0
2024-08-19 15:30:00,70.12,70.12,69.78,69.82,180222.0,70.12,70.12,69.78,69.82,180222.0
2024-08-20 09:30:00,69.74,70.27,69.46,69.69,20093.0,69.74,70.27,69.46,69.69,20093.0
2024-08-20 10:00:00,69.69,69.98,69.61,69.86,18630.0,69.69,69.98,69.61,69.86,18630.0
2024-08-20 10:30:00,69.86,70.0,69.82,69.84,14071.0,69.86,70.0,69.82,69.84,14071.0
2024-08-20 11:00:00,69.83,69.85,69.28,69.34,51919.0,69.83,69.85,69.28,69.34,51919.0
2024-08-20 11:30:00,69.36,69.38,69.22,69.32,34903.0,69.36,69.38,69.22,69.32,34903.0
2024-08-20 12:00:00,69.32,69.32,69.11,69.19,18721.0,69.32,69.32,69.11,69.19,18721.0
2024-08-20 12:30:00,69.19,69.2,69.06,69.11,17872.0,69.19,69.2,69.06,69.11,17872.0
2024-08-20 13:00:00,69.09,69.12,68.95,69.02,27420.0,69.09,69.12,68.95,69.02,27420.0
2024-08-20 13:30:00,69.02,69.02,68.84,68.95,20033.0,69.02,69.02,68.84,68.95,20033.0
2024-08-20 14:00:00,68.95,69.05,68.89,69.02,28015.0,68.95,69.05,68.89,69.02,28015.0
2024-08-20 14:30:00,69.04,69.11,68.93,68.94,26131.0,69.04,69.11,68.93,68.94,26131.0
2024-08-20 15:00:00,68.92,68.94,68.65,68.69,67744.0,68.92,68.94,68.65,68.69,67744.0
2024-08-20 15:30:00,68.69,69.04,68.59,69.02,252734.0,68.69,69.04,68.59,69.02,252734.0
2024-08-21 09:30:00,69.25,69.85,69.06,69.09,50294.0,69.25,69.85,69.06,69.09,50294.0
2024-08-21 10:00:00,69.06,69.49,69.06,69.3,44766.0,69.06,69.49,69.06,69.3,44766.0
2024-08-21 10:30:00,69.39,69.55,69.22,69.27,36187.0,69.39,69.55,69.22,69.27,36187.0
2024-08-21 11:00:00,69.25,69.47,69.21,69.42,23695.0,69.25,69.47,69.21,69.42,23695.0
2024-08-21 11:30:00,69.41,69.5,69.37,69.39,18337.0,69.41,69.5,69.37,69.39,18337.0
2024-08-21 12:00:00,69.39,69.39,69.28,69.28,13088.0,69.39,69.39,69.28,69.28,13088.0
2024-08-21 12:30:00,69.28,69.53,69.28,69.46,18622.0,69.28,69.53,69.28,69.46,18622.0
2024-08-21 13:00:00,69.45,69.61,69.45,69.59,14339.0,69.45,69.61,69.45,69.59,14339.0
2024-08-21 13:30:00,69.61,69.61,69.39,69.42,52830.0,69.61,69.61,69.39,69.42,52830.0
2024-08-21 14:00:00,69.43,69.45,69.23,69.37,29121.0,69.43,69.45,69.23,69.37,29121.0
2024-08-21 14:30:00,69.39,69.58,69.3,69.56,21574.0,69.39,69.58,69.3,69.56,21574.0
2024-08-21 15:00:00,69.55,69.55,69.44,69.52,30346.0,69.55,69.55,69.44,69.52,30346.0
2024-08-21 15:30:00,69.51,69.91,69.49,69.91,185587.0,69.51,69.91,69.49,69.91,185587.0
2024-08-22 09:30:00,70.24,70.65,69.84,69.9,22140.0,70.24,70.65,69.84,69.9,22140.0
2024-08-22 10:00:00,69.9,70.29,69.81,70.13,45443.0,69.9,70.29,69.81,70.13,45443.0
2024-08-22 10:30:00,70.1,70.22,69.92,70.1,20250.0,70.1,70.22,69.92,70.1,20250.0
2024-08-22 11:00:00,70.08,70.11,69.71,69.88,21279.0,70.08,70.11,69.71,69.88,21279.0
2024-08-22 11:30:00,69.9,69.95,69.86,69.92,12241.0,69.9,69.95,69.86,69.92,12241.0
2024-08-22 12:00:00,69.93,70.04,69.84,69.98,14746.0,69.93,70.04,69.84,69.98,14746.0
2024-08-22 12:30:00,69.95,70.03,69.79,69.81,13091.0,69.95,70.03,69.79,69.81,13091.0
2024-08-22 13:00:00,69.8,69.92,69.79,69.85,19632.0,69.8,69.92,69.79,69.85,19632.0
2024-08-22 13:30:00,69.82,69.89,69.71,69.73,18932.0,69.82,69.89,69.71,69.73,18932.0
2024-08-22 14:00:00,69.73,69.88,69.66,69.88,16618.0,69.73,69.88,69.66,69.88,16618.0
2024-08-22 14:30:00,69.85,69.95,69.83,69.88,23750.0,69.85,69.95,69.83,69.88,23750.0
2024-08-22 15:00:00,69.88,69.94,69.79,69.91,25926.0,69.88,69.94,69.79,69.91,25926.0
2024-08-22 15:30:00,69.93,69.94,69.72,69.86,128552.0,69.93,69.94,69.72,69.86,128552.0
2024-08-23 09:30:00,70.17,70.41,69.49,70.41,14985.0,70.17,70.41,69.49,70.41,14985.0
2024-08-23 10:00:00,70.41,70.88,70.36,70.87,21069.0,70.41,70.88,70.36,70.87,21069.0
2024-08-23 10:30:00,70.85,70.97,70.66,70.82,13699.0,70.85,70.97,70.66,70.82,13699.0
2024-08-23 11:00:00,70.8,71.42,70.79,71.35,16167.0,70.8,71.42,70.79,71.35,16167.0
2024-08-23 11:30:00,71.32,71.44,71.11,71.11,12852.0,71.32,71.44,71.11,71.11,12852.0
2024-08-23 12:00:00,71.14,71.16,70.85,70.92,19694.0,71.14,71.16,70.85,70.92,19694.0
2024-08-23 12:30:00,70.96,71.03,70.85,70.97,14982.0,70.96,71.03,70.85,70.97,14982.0
2024-08-23 13:00:00,70.96,71.02,70.91,70.94,16070.0,70.96,71.02,70.91,70.94,16070.0
2024-08-23 13:30:00,70.93,70.96,70.57,70.64,38964.0,70.93,70.96,70.57,70.64,38964.0
2024-08-23 14:00:00,70.63,70.93,70.63,70.88,26894.0,70.63,70.93,70.63,70.88,26894.0
2024-08-23 14:30:00,70.88,70.92,70.78,70.87,17325.0,70.88,70.92,70.78,70.87,17325.0
2024-08-23 15:00:00,70.87,70.94,70.77,70.94,52169.0,70.87,70.94,70.77,70.94,52169.0
2024-08-23 15:30:00,70.93,70.96,70.69,70.82,117765.0,70.93,70.96,70.69,70.82,117765.0
2024-08-26 09:30:00,70.75,71.4,70.32,71.4,57746.0,70.75,71.4,70.32,71.4,57746.0
2024-08-26 10:00:00,71.41,71.45,71.02,71.37,19251.0,71.41,71.45,71.02,71.37,19251.0
2024-08-26 10:30:00,71.46,71.64,71.32,71.32,16134.0,71.46,71.64,71.32,71.32,16134.0
2024-08-26 11:00:00,71.29,71.43,71.24,71.33,26519.0,71.29,71.43,71.24,71.33,26519.0
2024-08-26 11:30:00,71.3,71.34,71.12,71.16,42139.0,71.3,71.34,71.12,71.16,42139.0
2024-08-26 12:00:00,71.13,71.5,71.13,71.44,28410.0,71.13,71.5,71.13,71.44,28410.0
2024-08-26 12:30:00,71.44,71.52,71.39,71.46,20704.0,71.44,71.52,71.39,71.46,20704.0
2024-08-26 13:00:00,71.46,71.59,71.34,71.37,32953.0,71.46,71.59,71.34,71.37,32953.0
2024-08-26 13:30:00,71.37,71.46,71.22,71.22,19108.0,71.37,71.46,71.22,71.22,19108.0
2024-08-26 14:00:00,71.27,71.27,71.11,71.11,26460.0,71.27,71.27,71.11,71.11,26460.0
2024-08-26 14:30:00,71.11,71.31,71.11,71.19,36227.0,71.11,71.31,71.11,71.19,36227.0
2024-08-26 15:00:00,71.2,71.25,70.99,70.99,69763.0,71.2,71.25,70.99,70.99,69763.0
2024-08-26 15:30:00,70.99,71.05,70.77,70.93,296017.0,70.99,71.05,70.77,70.93,296017.0
2024-08-27 09:30:00,70.82,70.98,70.65,70.68,20046.0,70.82,70.98,70.65,70.68,20046.0
2024-08-27 10:00:00,70.7,70.82,70.46,70.8,41245.0,70.7,70.82,70.46,70.8,41245.0
2024-08-27 10:30:00,70.8,70.9,70.74,70.74,19786.0,70.8,70.9,70.74,70.74,19786.0
2024-08-27 11:00:00,70.74,70.85,70.7,70.76,13085.0,70.74,70.85,70.7,70.76,13085.0
2024-08-27 11:30:00,70.77,70.94,70.74,70.89,11221.0,70.77,70.94,70.74,70.89,11221.0
2024-08-27 12:00:00,70.91,70.97,70.87,70.94,22346.0,70.91,70.97,70.87,70.94,22346.0
2024-08-27 12:30:00,70.92,71.23,70.9,71.18,18206.0,70.92,71.23,70.9,71.18,18206.0
2024-08-27 13:00:00,71.2,71.34,71.12,71.34,22112.0,71.2,71.34,71.12,71.34,22112.0
2024-08-27 13:30:00,71.32,71.51,71.32,71.4,19979.0,71.32,71.51,71.32,71.4,19979.0
2024-08-27 14:00:00,71.39,71.56,71.39,71.45,24957.0,71.39,71.56,71.39,71.45,24957.0
2024-08-27 14:30:00,71.47,72.23,71.4,72.11,78475.0,71.47,72.23,71.4,72.11,78475.0
2024-08-27 15:00:00,72.11,72.3,72.06,72.24,67274.0,72.11,72.3,72.06,72.24,67274.0
2024-08-27 15:30:00,72.23,72.24,71.87,72.17,241310.0,72.23,72.24,71.87,72.17,241310.0
2024-08-28 09:30:00,68.82,71.1,68.61,70.32,121826.0,68.82,71.1,68.61,70.32,121826.0
2024-08-28 10:00:00,70.32,70.55,69.7,69.87,121374.0,70.32,70.55,69.7,69.87,121374.0
2024-08-28 10:30:00,69.84,69.92,69.47,69.79,55695.0,69.84,69.92,69.47,69.79,55695.0
2024-08-28 11:00:00,69.8,70.15,69.63,70.09,43212.0,69.8,70.15,69.63,70.09,43212.0
2024-08-28 11:30:00,70.06,70.38,69.98,70.38,46715.0,70.06,70.38,69.98,70.38,46715.0
2024-08-28 12:00:00,70.34,70.36,70.13,70.19,34103.0,70.34,70.36,70.13,70.19,34103.0
2024-08-28 12:30:00,70.17,70.41,70.16,70.38,28664.0,70.17,70.41,70.16,70.38,28664.0
2024-08-28 13:00:00,70.38,70.5,70.26,70.26,27343.0,70.38,70.5,70.26,70.26,27343.0
2024-08-28 13:30:00,70.26,70.4,70.14,70.34,43816.0,70.26,70.4,70.14,70.34,43816.0
2024-08-28 14:00:00,70.31,70.4,70.18,70.21,34289.0,70.31,70.4,70.18,70.21,34289.0
2024-08-28 14:30:00,70.2,70.32,70.04,70.3,51123.0,70.2,70.32,70.04,70.3,51123.0
2024-08-28 15:00:00,70.32,70.46,70.22,70.41,54861.0,70.32,70.46,70.22,70.41,54861.0
2024-08-28 15:30:00,70.42,70.7,70.29,70.5,199758.0,70.42,70.7,70.29,70.5,199758.0
2024-08-29 09:30:00,71.17,71.28,70.39,70.46,57059.0,71.17,71.28,70.39,70.46,57059.0
2024-08-29 10:00:00,70.52,71.46,70.49,71.3,59819.0,70.52,71.46,70.49,71.3,59819.0
2024-08-29 10:30:00,71.31,71.31,70.93,71.04,30541.0,71.31,71.31,70.93,71.04,30541.0
2024-08-29 11:00:00,71.05,71.12,70.97,71.09,14418.0,71.05,71.12,70.97,71.09,14418.0
2024-08-29 11:30:00,71.07,71.22,71.07,71.22,14723.0,71.07,71.22,71.07,71.22,14723.0
2024-08-29 12:00:00,71.2,71.35,71.14,71.32,13444.0,71.2,71.35,71.14,71.32,13444.0
2024-08-29 12:30:00,71.32,71.54,71.3,71.42,19495.0,71.32,71.54,71.3,71.42,19495.0
2024-08-29 13:00:00,71.41,71.49,71.35,71.44,21852.0,71.41,71.49,71.35,71.44,21852.0
2024-08-29 13:30:00,71.45,71.62,71.42,71.6,12458.0,71.45,71.62,71.42,71.6,12458.0
2024-08-29 14:00:00,71.59,71.67,71.55,71.61,26487.0,71.59,71.67,71.55,71.61,26487.0
2024-08-29 14:30:00,71.62,71.63,71.06,71.16,29384.0,71.62,71.63,71.06,71.16,29384.0
2024-08-29 15:00:00,71.16,71.16,70.99,71.09,40597.0,71.16,71.16,70.99,71.09,40597.0
2024-08-29 15:30:00,71.1,71.12,70.65,70.83,192222.0,71.1,71.12,70.65,70.83,192222.0
2024-08-30 09:30:00,70.82,71.61,70.8,71.01,31931.0,70.82,71.61,70.8,71.01,31931.0
2024-08-30 10:00:00,71.04,71.34,70.99,71.05,55160.0,71.04,71.34,70.99,71.05,55160.0
2024-08-30 10:30:00,71.01,71.17,70.91,70.94,14940.0,71.01,71.17,70.91,70.94,14940.0
2024-08-30 11:00:00,70.95,70.99,70.59,70.69,18675.0,70.95,70.99,70.59,70.69,18675.0
2024-08-30 11:30:00,70.67,70.69,70.54,70.54,17785.0,70.67,70.69,70.54,70.54,17785.0
2024-08-30 12:00:00,70.55,70.8,70.46,70.48,39874.0,70.55,70.8,70.46,70.48,39874.0
2024-08-30 12:30:00,70.46,70.48,70.12,70.2,29595.0,70.46,70.48,70.12,70.2,29595.0
2024-08-30 13:00:00,70.2,70.29,70.11,70.17,29132.0,70.2,70.29,70.11,70.17,29132.0
2024-08-30 13:30:00,70.17,70.36,70.06,70.27,32657.0,70.17,70.36,70.06,70.27,32657.0
2024-08-30 14:00:00,70.27,70.49,70.26,70.37,29214.0,70.27,70.49,70.26,70.37,29214.0
2024-08-30 14:30:00,70.38,70.43,70.3,70.34,28810.0,70.38,70.43,70.3,70.34,28810.0
2024-08-30 15:00:00,70.35,70.73,70.34,70.71,41567.0,70.35,70.73,70.34,70.71,41567.0
2024-08-30 15:30:00,70.72,70.73,70.49,70.58,119147.0,70.72,70.73,70.49,70.58,119147.0
2024-09-03 09:30:00,70.39,71.03,70.25,70.85,36608.0,70.39,71.03,70.25,70.85,36608.0
2024-09-03 10:00:00,70.79,70.84,70.33,70.6,50868.0,70.79,70.84,70.33,70.6,50868.0
2024-09-03 10:30:00,70.58,70.82,70.46,70.78,51623.0,70.58,70.82,70.46,70.78,51623.0
2024-09-03 11:00:00,70.83,70.96,70.8,70.89,27677.0,70.83,70.96,70.8,70.89,27677.0
2024-09-03 11:30:00,70.9,71.04,70.73,70.74,25741.0,70.9,71.04,70.73,70.74,25741.0
2024-09-03 12:00:00,70.73,71.0,70.52,70.99,168741.0,70.73,71.0,70.52,70.99,168741.0
2024-09-03 12:30:00,71.01,71.05,70.54,70.72,22741.0,71.01,71.05,70.54,70.72,22741.0
2024-09-03 13:00:00,70.71,70.99,70.69,70.91,32551.0,70.71,70.99,70.69,70.91,32551.0
2024-09-03 13:30:00,70.95,71.0,70.87,70.88,43175.0,70.95,71.0,70.87,70.88,43175.0
2024-09-03 14:00:00,70.88,70.96,70.77,70.9,46169.0,70.88,70.96,70.77,70.9,46169.0
2024-09-03 14:30:00,70.91,70.93,70.49,70.51,39134.0,70.91,70.93,70.49,70.51,39134.0
2024-09-03 15:00:00,70.52,70.64,70.47,70.6,58400.0,70.52,70.64,70.47,70.6,58400.0
2024-09-03 15:30:00,70.6,70.69,70.3,70.47,233297.0,70.6,70.69,70.3,70.47,233297.0
2024-09-04 09:30:00,70.46,70.48,69.77,70.44,30290.0,70.46,70.48,69.77,70.44,30290.0
2024-09-04 10:00:00,70.38,70.58,69.98,70.32,43158.0,70.38,70.58,69.98,70.32,43158.0
2024-09-04 10:30:00,70.3,70.3,70.01,70.08,28462.0,70.3,70.3,70.01,70.08,28462.0
2024-09-04 11:00:00,70.08,70.16,69.89,69.95,22897.0,70.08,70.16,69.89,69.95,22897.0
2024-09-04 11:30:00,69.92,70.08,69.84,69.96,23968.0,69.92,70.08,69.84,69.96,23968.0
2024-09-04 12:00:00,69.97,69.97,69.45,69.58,31327.0,69.97,69.97,69.45,69.58,31327.0
2024-09-04 12:30:00,69.58,69.62,69.43,69.52,32479.0,69.58,69.62,69.43,69.52,32479.0
2024-09-04 13:00:00,69.52,69.53,69.42,69.48,35224.0,69.52,69.53,69.42,69.48,35224.0
2024-09-04 13:30:00,69.5,69.5,69.3,69.35,32365.0,69.5,69.5,69.3,69.35,32365.0
2024-09-04 14:00:00,69.37,69.54,69.28,69.5,25640.0,69.37,69.54,69.28,69.5,25640.0
2024-09-04 14:30:00,69.5,69.64,69.5,69.51,37684.0,69.5,69.64,69.5,69.51,37684.0
2024-09-04 15:00:00,69.48,69.52,69.32,69.48,32332.0,69.48,69.52,69.32,69.48,32332.0
2024-09-04 15:30:00,69.48,69.58,69.13,69.45,200566.0,69.48,69.58,69.13,69.45,200566.0
2024-09-05 09:30:00,69.69,69.9,68.62,68.62,25370.0,69.69,69.9,68.62,68.62,25370.0
2024-09-05 10:00:00,68.64,69.33,68.62,69.09,147492.0,68.64,69.33,68.62,69.09,147492.0
2024-09-05 10:30:00,69.14,69.36,69.1,69.19,52517.0,69.14,69.36,69.1,69.19,52517.0
2024-09-05 11:00:00,69.2,69.46,69.2,69.29,26380.0,69.2,69.46,69.2,69.29,26380.0
2024-09-05 11:30:00,69.29,69.41,69.24,69.31,23750.0,69.29,69.41,69.24,69.31,23750.0
2024-09-05 12:00:00,69.31,69.78,69.3,69.76,26634.0,69.31,69.78,69.3,69.76,26634.0
2024-09-05 12:30:00,69.77,70.05,69.72,69.95,23104.0,69.77,70.05,69.72,69.95,23104.0
2024-09-05 13:00:00,69.92,70.08,69.87,69.96,16729.0,69.92,70.08,69.87,69.96,16729.0
2024-09-05 13:30:00,69.98,70.2,69.97,70.18,26643.0,69.98,70.2,69.97,70.18,26643.0
2024-09-05 14:00:00,70.18,70.23,70.02,70.03,51311.0,70.18,70.23,70.02,70.03,51311.0
2024-09-05 14:30:00,69.99,70.13,69.94,69.95,27033.0,69.99,70.13,69.94,69.95,27033.0
2024-09-05 15:00:00,69.94,70.1,69.89,70.09,75807.0,69.94,70.1,69.89,70.09,75807.0
2024-09-05 15:30:00,70.09,70.12,69.72,69.86,140470.0,70.09,70.12,69.72,69.86,140470.0
2024-09-06 09:30:00,70.18,70.5,69.71,69.87,61069.0,70.18,70.5,69.71,69.87,61069.0
2024-09-06 10:00:00,69.85,69.96,69.34,69.56,56570.0,69.85,69.96,69.34,69.56,56570.0
2024-09-06 10:30:00,69.53,69.6,69.24,69.29,54535.0,69.53,69.6,69.24,69.29,54535.0
2024-09-06 11:00:00,69.27,69.62,69.14,69.32,86685.0,69.27,69.62,69.14,69.32,86685.0
2024-09-06 11:30:00,69.33,69.51,69.32,69.42,50072.0,69.33,69.51,69.32,69.42,50072.0
2024-09-06 12:00:00,69.39,69.46,69.32,69.41,38436.0,69.39,69.46,69.32,69.41,38436.0
2024-09-06 12:30:00,69.41,69.43,69.01,69.09,32457.0,69.41,69.43,69.01,69.09,32457.0
2024-09-06 13:00:00,69.07,69.3,69.05,69.25,26929.0,69.07,69.3,69.05,69.25,26929.0
2024-09-06 13:30:00,69.24,69.46,69.24,69.42,42037.0,69.24,69.46,69.24,69.42,42037.0
2024-09-06 14:00:00,69.41,69.43,69.32,69.4,25622.0,69.41,69.43,69.32,69.4,25622.0
2024-09-06 14:30:00,69.39,69.41,69.31,69.34,39871.0,69.39,69.41,69.31,69.34,39871.0
2024-09-06 15:00:00,69.34,69.38,69.15,69.27,45805.0,69.34,69.38,69.15,69.27,45805.0
2024-09-06 15:30:00,69.26,69.39,68.8,68.82,329854.0,69.26,69.39,68.8,68.82,329854.0
2024-09-09 09:30:00,68.98,68.98,67.72,68.46,56005.0,68.98,68.98,67.72,68.46,56005.0
2024-09-09 10:00:00,68.5,68.84,68.45,68.69,53628.0,68.5,68.84,68.45,68.69,53628.0
2024-09-09 10:30:00,68.72,69.02,68.63,68.92,85892.0,68.72,69.02,68.63,68.92,85892.0
2024-09-09 11:00:00,68.9,69.18,68.85,69.07,67275.0,68.9,69.18,68.85,69.07,67275.0
2024-09-09 11:30:00,69.06,69.24,68.93,68.99,44240.0,69.06,69.24,68.93,68.99,44240.0
2024-09-09 12:00:00,69.01,69.23,68.95,69.06,62260.0,69.01,69.23,68.95,69.06,62260.0
2024-09-09 12:30:00,69.06,69.46,69.04,69.37,118262.0,69.06,69.46,69.04,69.37,118262.0
2024-09-09 13:00:00,69.35,69.47,69.28,69.45,34076.0,69.35,69.47,69.28,69.45,34076.0
2024-09-09 13:30:00,69.43,69.58,69.31,69.34,28342.0,69.43,69.58,69.31,69.34,28342.0
2024-09-09 14:00:00,69.36,69.43,69.16,69.37,30449.0,69.36,69.43,69.16,69.37,30449.0
2024-09-09 14:30:00,69.37,69.4,69.12,69.31,46513.0,69.37,69.4,69.12,69.31,46513.0
2024-09-09 15:00:00,69.31,69.38,69.21,69.37,74360.0,69.31,69.38,69.21,69.37,74360.0
2024-09-09 15:30:00,69.35,69.35,68.82,68.89,214689.0,69.35,69.35,68.82,68.89,214689.0
2024-09-10 09:30:00,68.51,68.81,67.72,68.12,65050.0,68.51,68.81,67.72,68.12,65050.0
2024-09-10 10:00:00,68.07,68.22,67.66,67.94,102131.0,68.07,68.22,67.66,67.94,102131.0
2024-09-10 10:30:00,67.98,69.02,67.88,68.97,98758.0,67.98,69.02,67.88,68.97,98758.0
2024-09-10 11:00:00,68.97,69.0,68.19,68.19,244250.0,68.97,69.0,68.19,68.19,244250.0
2024-09-10 11:30:00,68.17,68.17,67.0,67.24,257177.0,68.17,68.17,67.0,67.24,257177.0
2024-09-10 12:00:00,67.26,67.79,67.15,67.44,147109.0,67.26,67.79,67.15,67.44,147109.0
2024-09-10 12:30:00,67.45,67.63,67.4,67.46,46711.0,67.45,67.63,67.4,67.46,46711.0
2024-09-10 13:00:00,67.43,67.57,67.21,67.39,54844.0,67.43,67.57,67.21,67.39,54844.0
2024-09-10 13:30:00,67.42,67.46,67.13,67.27,163036.0,67.42,67.46,67.13,67.27,163036.0
2024-09-10 14:00:00,67.28,67.38,67.21,67.33,72557.0,67.28,67.38,67.21,67.33,72557.0
2024-09-10 14:30:00,67.33,67.43,67.21,67.28,78010.0,67.33,67.43,67.21,67.28,78010.0
2024-09-10 15:00:00,67.26,67.42,67.15,67.25,204177.0,67.26,67.42,67.15,67.25,204177.0
2024-09-10 15:30:00,67.23,67.83,67.11,67.56,405380.0,67.23,67.83,67.11,67.56,405380.0
2024-09-11 09:30:00,67.35,67.35,66.02,66.03,87034.0,67.35,67.35,66.02,66.03,87034.0
2024-09-11 10:00:00,66.03,66.15,65.32,65.43,199266.0,66.03,66.15,65.32,65.43,199266.0
2024-09-11 10:30:00,65.43,66.28,65.38,66.25,309368.0,65.43,66.28,65.38,66.25,309368.0
2024-09-11 11:00:00,66.25,66.39,66.06,66.39,128969.0,66.25,66.39,66.06,66.39,128969.0
2024-09-11 11:30:00,66.39,66.66,66.28,66.44,104735.0,66.39,66.66,66.28,66.44,104735.0
2024-09-11 12:00:00,66.45,66.59,66.22,66.57,109677.0,66.45,66.59,66.22,66.57,109677.0
2024-09-11 12:30:00,66.57,66.76,66.55,66.7,118010.0,66.57,66.76,66.55,66.7,118010.0
2024-09-11 13:00:00,66.72,66.76,66.62,66.62,87300.0,66.72,66.76,66.62,66.62,87300.0
2024-09-11 13:30:00,66.63,66.96,66.62,66.75,77798.0,66.63,66.96,66.62,66.75,77798.0
2024-09-11 14:00:00,66.73,66.78,66.51,66.54,80797.0,66.73,66.78,66.51,66.54,80797.0
2024-09-11 14:30:00,66.55,66.91,66.54,66.85,89859.0,66.55,66.91,66.54,66.85,89859.0
2024-09-11 15:00:00,66.85,67.07,66.77,67.06,90227.0,66.85,67.07,66.77,67.06,90227.0
2024-09-11 15:30:00,67.06,67.12,66.7,67.05,249075.0,67.06,67.12,66.7,67.05,249075.0
2024-09-12 09:30:00,67.28,67.55,67.03,67.04,87132.0,67.28,67.55,67.03,67.04,87132.0
2024-09-12 10:00:00,67.09,67.53,66.96,67.28,74700.0,67.09,67.53,66.96,67.28,74700.0
2024-09-12 10:30:00,67.31,67.33,66.83,67.0,72649.0,67.31,67.33,66.83,67.0,72649.0
2024-09-12 11:00:00,67.01,67.23,66.95,67.17,36724.0,67.01,67.23,66.95,67.17,36724.0
2024-09-12 11:30:00,67.18,67.39,67.14,67.21,22946.0,67.18,67.39,67.14,67.21,22946.0
2024-09-12 12:00:00,67.23,67.32,67.13,67.21,42710.0,67.23,67.32,67.13,67.21,42710.0
2024-09-12 12:30:00,67.21,67.66,67.21,67.64,17598.0,67.21,67.66,67.21,67.64,17598.0
2024-09-12 13:00:00,67.65,67.84,67.64,67.79,11845.0,67.65,67.84,67.64,67.79,11845.0
2024-09-12 13:30:00,67.8,68.02,67.8,67.99,17827.0,67.8,68.02,67.8,67.99,17827.0
2024-09-12 14:00:00,67.99,68.18,67.94,68.07,32890.0,67.99,68.18,67.94,68.07,32890.0
2024-09-12 14:30:00,68.06,68.12,67.76,67.9,38628.0,68.06,68.12,67.76,67.9,38628.0
2024-09-12 15:00:00,67.91,67.91,67.77,67.89,40155.0,67.91,67.91,67.77,67.89,40155.0
2024-09-12 15:30:00,67.88,68.21,67.82,68.16,167835.0,67.88,68.21,67.82,68.16,167835.0
2024-09-13 09:30:00,68.57,69.93,68.45,69.5,34792.0,68.57,69.93,68.45,69.5,34792.0
2024-09-13 10:00:00,69.35,70.29,69.35,70.12,31313.0,69.35,70.29,69.35,70.12,31313.0
2024-09-13 10:30:00,70.14,70.83,69.94,70.78,63800.0,70.14,70.83,69.94,70.78,63800.0
2024-09-13 11:00:00,70.79,70.84,70.61,70.73,59235.0,70.79,70.84,70.61,70.73,59235.0
2024-09-13 11:30:00,70.72,71.04,70.72,70.79,24213.0,70.72,71.04,70.72,70.79,24213.0
2024-09-13 12:00:00,70.83,70.94,70.69,70.72,39781.0,70.83,70.94,70.69,70.72,39781.0
2024-09-13 12:30:00,70.72,70.91,70.68,70.84,28803.0,70.72,70.91,70.68,70.84,28803.0
2024-09-13 13:00:00,70.86,71.15,70.82,71.14,35392.0,70.86,71.15,70.82,71.14,35392.0
2024-09-13 13:30:00,71.17,71.31,70.92,70.95,27284.0,71.17,71.31,70.92,70.95,27284.0
2024-09-13 14:00:00,70.92,71.02,70.72,70.78,39801.0,70.92,71.02,70.72,70.78,39801.0
2024-09-13 14:30:00,70.78,70.84,70.6,70.68,46967.0,70.78,70.84,70.6,70.68,46967.0
2024-09-13 15:00:00,70.7,70.79,70.41,70.48,60981.0,70.7,70.79,70.41,70.48,60981.0
2024-09-13 15:30:00,70.49,70.6,70.36,70.37,218518.0,70.49,70.6,70.36,70.37,218518.0
2024-09-16 09:30:00,70.91,71.41,70.3,70.67,72853.0,70.91,71.41,70.3,70.67,72853.0
2024-09-16 10:00:00,70.73,70.74,70.05,70.08,50976.0,70.73,70.74,70.05,70.08,50976.0
2024-09-16 10:30:00,70.03,70.04,69.29,69.41,49954.0,70.03,70.04,69.29,69.41,49954.0
2024-09-16 11:00:00,69.4,69.47,68.89,68.94,25973.0,69.4,69.47,68.89,68.94,25973.0
2024-09-16 11:30:00,68.96,69.08,68.92,68.94,18255.0,68.96,69.08,68.92,68.94,18255.0
2024-09-16 12:00:00,68.93,69.41,68.92,69.4,41780.0,68.93,69.41,68.92,69.4,41780.0
2024-09-16 12:30:00,69.42,69.43,69.2,69.23,25626.0,69.42,69.43,69.2,69.23,25626.0
2024-09-16 13:00:00,69.23,69.47,69.19,69.38,11191.0,69.23,69.47,69.19,69.38,11191.0
2024-09-16 13:30:00,69.37,69.65,69.27,69.37,69228.0,69.37,69.65,69.27,69.37,69228.0
2024-09-16 14:00:00,69.35,69.4,69.24,69.35,42352.0,69.35,69.4,69.24,69.35,42352.0
2024-09-16 14:30:00,69.36,69.46,69.23,69.41,31291.0,69.36,69.46,69.23,69.41,31291.0
2024-09-16 15:00:00,69.41,69.63,69.41,69.59,25036.0,69.41,69.63,69.41,69.59,25036.0
2024-09-16 15:30:00,69.57,69.9,69.46,69.85,130577.0,69.57,69.9,69.46,69.85,130577.0
2024-09-17 09:30:00,70.39,70.64,70.02,70.34,25092.0,70.39,70.64,70.02,70.34,25092.0
2024-09-17 10:00:00,70.29,71.14,70.29,71.11,26960.0,70.29,71.14,70.29,71.11,26960.0
2024-09-17 10:30:00,71.11,71.3,70.85,70.86,37655.0,71.11,71.3,70.85,70.86,37655.0
2024-09-17 11:00:00,70.85,71.22,70.85,71.2,15839.0,70.85,71.22,70.85,71.2,15839.0
2024-09-17 11:30:00,71.2,71.39,71.03,71.23,30435.0,71.2,71.39,71.03,71.23,30435.0
2024-09-17 12:00:00,71.18,71.84,71.18,71.77,84977.0,71.18,71.84,71.18,71.77,84977.0
2024-09-17 12:30:00,71.74,71.89,71.05,71.05,59982.0,71.74,71.89,71.05,71.05,59982.0
2024-09-17 13:00:00,71.1,71.22,71.01,71.09,16004.0,71.1,71.22,71.01,71.09,16004.0
2024-09-17 13:30:00,71.05,71.09,70.83,70.88,16766.0,71.05,71.09,70.83,70.88,16766.0
2024-09-17 14:00:00,70.85,70.92,70.69,70.9,14040.0,70.85,70.92,70.69,70.9,14040.0
2024-09-17 14:30:00,70.89,71.23,70.88,71.05,40001.0,70.89,71.23,70.88,71.05,40001.0
2024-09-17 15:00:00,71.04,71.05,70.68,70.81,51398.0,71.04,71.05,70.68,70.81,51398.0
2024-09-17 15:30:00,70.8,71.25,70.77,71.25,143872.0,70.8,71.25,70.77,71.25,143872.0
2024-09-18 09:30:00,71.01,72.08,70.57,71.4,55190.0,71.01,72.08,70.57,71.4,55190.0
2024-09-18 10:00:00,71.52,71.86,71.52,71.84,35244.0,71.52,71.86,71.52,71.84,35244.0
2024-09-18 10:30:00,71.84,71.84,71.56,71.71,18402.0,71.84,71.84,71.56,71.71,18402.0
2024-09-18 11:00:00,71.74,71.88,71.63,71.7,29921.0,71.74,71.88,71.63,71.7,29921.0
2024-09-18 11:30:00,71.67,71.69,71.53,71.61,10636.0,71.67,71.69,71.53,71.61,10636.0
2024-09-18 12:00:00,71.63,71.65,71.45,71.47,12012.0,71.63,71.65,71.45,71.47,12012.0
2024-09-18 12:30:00,71.48,71.56,71.28,71.31,13038.0,71.48,71.56,71.28,71.31,13038.0
2024-09-18 13:00:00,71.34,71.36,71.26,71.36,9323.0,71.34,71.36,71.26,71.36,9323.0
2024-09-18 13:30:00,71.33,71.46,71.33,71.45,8984.0,71.33,71.46,71.33,71.45,8984.0
2024-09-18 14:00:00,71.4,72.35,71.29,71.94,32141.0,71.4,72.35,71.29,71.94,32141.0
2024-09-18 14:30:00,71.97,72.65,71.97,72.31,60325.0,71.97,72.65,71.97,72.31,60325.0
2024-09-18 15:00:00,72.23,72.59,71.99,72.45,31825.0,72.23,72.59,71.99,72.45,31825.0
2024-09-18 15:30:00,72.51,72.55,71.85,72.47,173210.0,72.51,72.55,71.85,72.47,173210.0
2024-09-19 09:30:00,73.25,73.66,72.97,73.43,105600.0,73.25,73.66,72.97,73.43,105600.0
2024-09-19 10:00:00,73.45,73.49,73.06,73.11,64641.0,73.45,73.49,73.06,73.11,64641.0
2024-09-19 10:30:00,73.13,73.5,73.08,73.32,116903.0,73.13,73.5,73.08,73.32,116903.0
2024-09-19 11:00:00,73.32,73.32,72.75,72.83,91863.0,73.32,73.32,72.75,72.83,91863.0
2024-09-19 11:30:00,72.84,72.94,72.35,72.35,105405.0,72.84,72.94,72.35,72.35,105405.0
2024-09-19 12:00:00,72.39,72.68,72.38,72.45,60421.0,72.39,72.68,72.38,72.45,60421.0
2024-09-19 12:30:00,72.4,72.64,72.4,72.54,54918.0,72.4,72.64,72.4,72.54,54918.0
2024-09-19 13:00:00,72.54,72.86,72.48,72.73,52149.0,72.54,72.86,72.48,72.73,52149.0
2024-09-19 13:30:00,72.75,72.98,72.75,72.78,64606.0,72.75,72.98,72.75,72.78,64606.0
2024-09-19 14:00:00,72.77,72.95,72.7,72.95,59101.0,72.77,72.95,72.7,72.95,59101.0
2024-09-19 14:30:00,72.95,73.02,72.72,72.77,52247.0,72.95,73.02,72.72,72.77,52247.0
2024-09-19 15:00:00,72.77,72.85,72.6,72.63,53568.0,72.77,72.85,72.6,72.63,53568.0
2024-09-19 15:30:00,72.63,72.66,72.43,72.58,152199.0,72.63,72.66,72.43,72.58,152199.0
2024-09-20 09:30:00,72.13,72.38,71.68,71.81,103658.0,72.13,72.38,71.68,71.81,103658.0
2024-09-20 10:00:00,71.85,71.85,71.37,71.53,8841.0,71.85,71.85,71.37,71.53,8841.0
2024-09-20 10:30:00,71.52,71.58,71.4,71.41,10745.0,71.52,71.58,71.4,71.41,10745.0
2024-09-20 11:00:00,71.39,71.63,71.39,71.62,9293.0,71.39,71.63,71.39,71.62,9293.0
2024-09-20 11:30:00,71.62,71.75,71.59,71.67,8624.0,71.62,71.75,71.59,71.67,8624.0
2024-09-20 12:00:00,71.62,71.67,71.26,71.4,20276.0,71.62,71.67,71.26,71.4,20276.0
2024-09-20 12:30:00,71.4,71.48,71.36,71.41,7680.0,71.4,71.48,71.36,71.41,7680.0
2024-09-20 13:00:00,71.42,71.67,71.4,71.67,16274.0,71.42,71.67,71.4,71.67,16274.0
2024-09-20 13:30:00,71.65,71.76,71.62,71.73,10671.0,71.65,71.76,71.62,71.73,10671.0
2024-09-20 14:00:00,71.76,71.76,71.48,71.48,15282.0,71.76,71.76,71.48,71.48,15282.0
2024-09-20 14:30:00,71.48,71.49,71.33,71.39,17901.0,71.48,71.49,71.33,71.39,17901.0
2024-09-20 15:00:00,71.37,71.46,71.27,71.35,30157.0,71.37,71.46,71.27,71.35,30157.0
2024-09-20 15:30:00,71.35,71.54,71.14,71.14,164980.0,71.35,71.54,71.14,71.14,164980.0
2024-09-23 09:30:00,71.44,72.54,71.27,71.9,58664.0,71.44,72.54,71.27,71.9,58664.0
2024-09-23 10:00:00,71.82,72.05,71.37,71.41,28132.0,71.82,72.05,71.37,71.41,28132.0
2024-09-23 10:30:00,71.42,71.62,71.29,71.58,34535.0,71.42,71.62,71.29,71.58,34535.0
2024-09-23 11:00:00,71.58,71.8,71.52,71.8,34406.0,71.58,71.8,71.52,71.8,34406.0
2024-09-23 11:30:00,71.81,71.89,71.64,71.69,15111.0,71.81,71.89,71.64,71.69,15111.0
2024-09-23 12:00:00,71.68,71.83,71.66,71.82,18511.0,71.68,71.83,71.66,71.82,18511.0
2024-09-23 12:30:00,71.81,71.95,71.8,71.95,15480.0,71.81,71.95,71.8,71.95,15480.0
2024-09-23 13:00:00,71.93,72.07,71.92,72.03,13499.0,71.93,72.07,71.92,72.03,13499.0
2024-09-23 13:30:00,72.04,72.08,71.97,72.04,49652.0,72.04,72.08,71.97,72.04,49652.0
2024-09-23 14:00:00,72.04,72.17,72.0,72.09,18228.0,72.04,72.17,72.0,72.09,18228.0
2024-09-23 14:30:00,72.09,72.15,71.91,71.97,13774.0,72.09,72.15,71.91,71.97,13774.0
2024-09-23 15:00:00,71.88,71.91,71.58,71.62,32465.0,71.88,71.91,71.58,71.62,32465.0
2024-09-23 15:30:00,71.61,71.68,71.52,71.65,178092.0,71.61,71.68,71.52,71.65,178092.0
2024-09-24 09:30:00,71.84,72.22,71.79,71.88,23580.0,71.84,72.22,71.79,71.88,23580.0
2024-09-24 10:00:00,71.81,71.95,71.73,71.85,13907.0,71.81,71.95,71.73,71.85,13907.0
2024-09-24 10:30:00,71.81,71.82,71.44,71.46,8103.0,71.81,71.82,71.44,71.46,8103.0
2024-09-24 11:00:00,71.43,71.6,71.31,71.31,9627.0,71.43,71.6,71.31,71.31,9627.0
2024-09-24 11:30:00,71.33,71.33,70.98,70.98,7906.0,71.33,71.33,70.98,70.98,7906.0
2024-09-24 12:00:00,70.95,71.03,70.67,70.83,16154.0,70.95,71.03,70.67,70.83,16154.0
2024-09-24 12:30:00,70.84,70.94,70.75,70.89,17822.0,70.84,70.94,70.75,70.89,17822.0
2024-09-24 13:00:00,70.88,71.15,70.85,71.0,30831.0,70.88,71.15,70.85,71.0,30831.0
2024-09-24 13:30:00,70.99,71.01,70.81,70.9,15468.0,70.99,71.01,70.81,70.9,15468.0
2024-09-24 14:00:00,70.89,70.91,70.63,70.63,15393.0,70.89,70.91,70.63,70.63,15393.0
2024-09-24 14:30:00,70.6,70.87,70.51,70.78,23939.0,70.6,70.87,70.51,70.78,23939.0
2024-09-24 15:00:00,70.77,70.79,70.6,70.66,22860.0,70.77,70.79,70.6,70.66,22860.0
2024-09-24 15:30:00,70.65,70.78,70.59,70.71,99279.0,70.65,70.78,70.59,70.71,99279.0
2024-09-25 09:30:00,70.88,70.88,70.1,70.28,15768.0,70.88,70.88,70.1,70.28,15768.0
2024-09-25 10:00:00,70.2,70.21,69.79,69.95,30729.0,70.2,70.21,69.79,69.95,30729.0
2024-09-25 10:30:00,69.98,70.05,69.89,69.95,15711.0,69.98,70.05,69.89,69.95,15711.0
2024-09-25 11:00:00,69.96,69.99,69.82,69.91,14195.0,69.96,69.99,69.82,69.91,14195.0
2024-09-25 11:30:00,69.9,69.94,69.77,69.81,16612.0,69.9,69.94,69.77,69.81,16612.0
2024-09-25 12:00:00,69.78,69.78,69.57,69.59,25066.0,69.78,69.78,69.57,69.59,25066.0
2024-09-25 12:30:00,69.59,69.63,69.36,69.37,23721.0,69.59,69.63,69.36,69.37,23721.0
2024-09-25 13:00:00,69.38,69.39,69.24,69.31,17042.0,69.38,69.39,69.24,69.31,17042.0
2024-09-25 13:30:00,69.3,69.36,69.23,69.32,14230.0,69.3,69.36,69.23,69.32,14230.0
2024-09-25 14:00:00,69.33,69.33,69.15,69.26,17979.0,69.33,69.33,69.15,69.26,17979.0
2024-09-25 14:30:00,69.26,69.58,69.17,69.54,21454.0,69.26,69.58,69.17,69.54,21454.0
2024-09-25 15:00:00,69.53,69.63,69.5,69.58,26368.0,69.53,69.63,69.5,69.58,26368.0
2024-09-25 15:30:00,69.58,69.87,69.53,69.85,149835.0,69.58,69.87,69.53,69.85,149835.0
2024-09-26 09:30:00,70.15,71.29,70.15,70.73,42969.0,70.15,71.29,70.15,70.73,42969.0
2024-09-26 10:00:00,70.84,71.11,70.5,70.7,13894.0,70.84,71.11,70.5,70.7,13894.0
2024-09-26 10:30:00,70.71,70.75,70.48,70.56,11834.0,70.71,70.75,70.48,70.56,11834.0
2024-09-26 11:00:00,70.61,70.81,70.57,70.71,10301.0,70.61,70.81,70.57,70.71,10301.0
2024-09-26 11:30:00,70.69,70.73,70.56,70.64,10656.0,70.69,70.73,70.56,70.64,10656.0
2024-09-26 12:00:00,70.63,70.89,70.56,70.83,12226.0,70.63,70.89,70.56,70.83,12226.0
2024-09-26 12:30:00,70.82,70.9,70.68,70.75,9065.0,70.82,70.9,70.68,70.75,9065.0
2024-09-26 13:00:00,70.77,70.84,70.71,70.81,10166.0,70.77,70.84,70.71,70.81,10166.0
2024-09-26 13:30:00,70.81,70.82,70.66,70.81,10389.0,70.81,70.82,70.66,70.81,10389.0
2024-09-26 14:00:00,70.75,70.78,70.65,70.67,8014.0,70.75,70.78,70.65,70.67,8014.0
2024-09-26 14:30:00,70.66,70.83,70.65,70.82,7247.0,70.66,70.83,70.65,70.82,7247.0
2024-09-26 15:00:00,70.82,70.9,70.78,70.81,16356.0,70.82,70.9,70.78,70.81,16356.0
2024-09-26 15:30:00,70.81,70.96,70.65,70.86,149684.0,70.81,70.96,70.65,70.86,149684.0
2024-09-27 09:30:00,71.42,71.64,71.21,71.64,11930.0,71.42,71.64,71.21,71.64,11930.0
2024-09-27 10:00:00,71.49,72.62,71.49,72.59,28641.0,71.49,72.62,71.49,72.59,28641.0
2024-09-27 10:30:00,72.63,73.25,72.61,73.23,21837.0,72.63,73.25,72.61,73.23,21837.0
2024-09-27 11:00:00,73.19,73.62,73.07,73.51,25512.0,73.19,73.62,73.07,73.51,25512.0
2024-09-27 11:30:00,73.51,73.53,72.95,73.02,187550.0,73.51,73.53,72.95,73.02,187550.0
2024-09-27 12:00:00,73.03,73.21,73.03,73.1,62190.0,73.03,73.21,73.03,73.1,62190.0
2024-09-27 12:30:00,73.13,73.14,72.85,72.91,22314.0,73.13,73.14,72.85,72.91,22314.0
2024-09-27 13:00:00,72.92,73.02,72.72,73.02,26455.0,72.92,73.02,72.72,73.02,26455.0
2024-09-27 13:30:00,73.03,73.04,72.84,72.85,35566.0,73.03,73.04,72.84,72.85,35566.0
2024-09-27 14:00:00,72.87,73.03,72.84,72.93,41306.0,72.87,73.03,72.84,72.93,41306.0
2024-09-27 14:30:00,72.95,73.28,72.83,73.26,59349.0,72.95,73.28,72.83,73.26,59349.0
2024-09-27 15:00:00,73.26,73.31,73.0,73.0,45408.0,73.26,73.31,73.0,73.0,45408.0
2024-09-27 15:30:00,72.99,73.47,72.99,73.21,246534.0,72.99,73.47,72.99,73.21,246534.0
2024-09-30 09:30:00,73.34,73.58,72.91,73.12,28890.0,73.34,73.58,72.91,73.12,28890.0
2024-09-30 10:00:00,73.05,73.2,72.61,72.63,32156.0,73.05,73.2,72.61,72.63,32156.0
2024-09-30 10:30:00,72.62,72.83,72.59,72.59,10367.0,72.62,72.83,72.59,72.59,10367.0
2024-09-30 11:00:00,72.62,72.74,72.54,72.54,33847.0,72.62,72.74,72.54,72.54,33847.0
2024-09-30 11:30:00,72.53,72.59,72.45,72.57,14494.0,72.53,72.59,72.45,72.57,14494.0
2024-09-30 12:00:00,72.61,72.74,72.54,72.74,12132.0,72.61,72.74,72.54,72.74,12132.0
2024-09-30 12:30:00,72.73,72.8,72.68,72.8,8554.0,72.73,72.8,72.68,72.8,8554.0
2024-09-30 13:00:00,72.79,72.94,72.73,72.82,81898.0,72.79,72.94,72.73,72.82,81898.0
2024-09-30 13:30:00,72.8,72.89,72.76,72.89,8853.0,72.8,72.89,72.76,72.89,8853.0
2024-09-30 14:00:00,72.89,72.95,72.52,72.63,27393.0,72.89,72.95,72.52,72.63,27393.0
2024-09-30 14:30:00,72.58,72.78,72.55,72.61,19767.0,72.58,72.78,72.55,72.61,19767.0
2024-09-30 15:00:00,72.58,72.63,72.5,72.55,24505.0,72.58,72.63,72.5,72.55,24505.0
2024-09-30 15:30:00,72.57,73.02,72.57,72.92,128902.0,72.57,73.02,72.57,72.92,128902.0
2024-10-01 09:30:00,72.39,72.82,70.98,71.8,39432.0,72.39,72.82,70.98,71.8,39432.0
2024-10-01 10:00:00,71.73,71.95,71.36,71.51,26814.0,71.73,71.95,71.36,71.51,26814.0
2024-10-01 10:30:00,71.52,71.76,71.37,71.64,24819.0,71.52,71.76,71.37,71.64,24819.0
2024-10-01 11:00:00,71.7,71.92,71.48,71.92,27262.0,71.7,71.92,71.48,71.92,27262.0
2024-10-01 11:30:00,71.92,72.3,71.91,72.27,20160.0,71.92,72.3,71.91,72.27,20160.0
2024-10-01 12:00:00,72.27,72.34,72.08,72.12,21531.0,72.27,72.34,72.08,72.12,21531.0
2024-10-01 12:30:00,72.1,72.13,71.83,72.04,17206.0,72.1,72.13,71.83,72.04,17206.0
2024-10-01 13:00:00,72.04,72.04,71.74,71.8,10450.0,72.04,72.04,71.74,71.8,10450.0
2024-10-01 13:30:00,71.79,72.23,71.79,72.22,9314.0,71.79,72.23,71.79,72.22,9314.0
2024-10-01 14:00:00,72.24,72.46,72.23,72.41,14739.0,72.24,72.46,72.23,72.41,14739.0
2024-10-01 14:30:00,72.45,72.45,72.21,72.21,15410.0,72.45,72.45,72.21,72.21,15410.0
2024-10-01 15:00:00,72.23,72.25,72.14,72.24,28106.0,72.23,72.25,72.14,72.24,28106.0
2024-10-01 15:30:00,72.24,72.25,71.9,71.96,107672.0,72.24,72.25,71.9,71.96,107672.0
2024-10-02 09:30:00,71.46,71.83,70.82,71.4,75244.0,71.46,71.83,70.82,71.4,75244.0
2024-10-02 10:00:00,71.39,71.47,71.06,71.1,77748.0,71.39,71.47,71.06,71.1,77748.0
2024-10-02 10:30:00,71.06,71.28,70.99,71.11,28827.0,71.06,71.28,70.99,71.11,28827.0
2024-10-02 11:00:00,71.07,71.46,70.95,71.42,47367.0,71.07,71.46,70.95,71.42,47367.0
2024-10-02 11:30:00,71.42,71.42,71.13,71.18,18957.0,71.42,71.42,71.13,71.18,18957.0
2024-10-02 12:00:00,71.15,71.16,70.98,71.08,21962.0,71.15,71.16,70.98,71.08,21962.0
2024-10-02 12:30:00,71.06,71.15,71.01,71.08,17120.0,71.06,71.15,71.01,71.08,17120.0
2024-10-02 13:00:00,71.05,71.24,70.96,71.21,17953.0,71.05,71.24,70.96,71.21,17953.0
2024-10-02 13:30:00,71.16,71.41,71.16,71.36,14723.0,71.16,71.41,71.16,71.36,14723.0
2024-10-02 14:00:00,71.36,71.4,71.14,71.14,12409.0,71.36,71.4,71.14,71.14,12409.0
2024-10-02 14:30:00,71.16,71.22,71.05,71.11,19690.0,71.16,71.22,71.05,71.11,19690.0
2024-10-02 15:00:00,71.12,71.16,71.03,71.09,33097.0,71.12,71.16,71.03,71.09,33097.0
2024-10-02 15:30:00,71.09,71.36,71.05,71.19,126760.0,71.09,71.36,71.05,71.19,126760.0
2024-10-03 09:30:00,70.88,71.44,70.32,70.32,36866.0,70.88,71.44,70.32,70.32,36866.0
2024-10-03 10:00:00,70.39,70.63,69.99,70.05,90727.0,70.39,70.63,69.99,70.05,90727.0
2024-10-03 10:30:00,70.05,70.31,69.97,69.97,34907.0,70.05,70.31,69.97,69.97,34907.0
2024-10-03 11:00:00,70.0,70.21,69.89,70.14,28068.0,70.0,70.21,69.89,70.14,28068.0
2024-10-03 11:30:00,70.15,70.27,70.12,70.19,26476.0,70.15,70.27,70.12,70.19,26476.0
2024-10-03 12:00:00,70.19,70.21,70.0,70.02,18070.0,70.19,70.21,70.0,70.02,18070.0
2024-10-03 12:30:00,69.99,70.08,69.8,69.93,29402.0,69.99,70.08,69.8,69.93,29402.0
2024-10-03 13:00:00,69.95,69.95,69.72,69.74,24516.0,69.95,69.95,69.72,69.74,24516.0
2024-10-03 13:30:00,69.74,70.1,69.7,70.05,22001.0,69.74,70.1,69.7,70.05,22001.0
2024-10-03 14:00:00,70.07,70.3,70.04,70.3,46275.0,70.07,70.3,70.04,70.3,46275.0
2024-10-03 14:30:00,70.28,70.64,70.26,70.51,51436.0,70.28,70.64,70.26,70.51,51436.0
2024-10-03 15:00:00,70.52,70.58,70.4,70.57,45049.0,70.52,70.58,70.4,70.57,45049.0
2024-10-03 15:30:00,70.57,70.6,70.3,70.53,158156.0,70.57,70.6,70.3,70.53,158156.0
2024-10-04 09:30:00,71.55,71.55,70.64,70.82,35960.0,71.55,71.55,70.64,70.82,35960.0
2024-10-04 10:00:00,70.85,70.99,70.54,70.58,23472.0,70.85,70.99,70.54,70.58,23472.0
2024-10-04 10:30:00,70.55,70.81,70.51,70.8,34621.0,70.55,70.81,70.51,70.8,34621.0
2024-10-04 11:00:00,70.78,70.8,70.44,70.52,19384.0,70.78,70.8,70.44,70.52,19384.0
2024-10-04 11:30:00,70.49,70.61,70.44,70.55,9337.0,70.49,70.61,70.44,70.55,9337.0
2024-10-04 12:00:00,70.56,70.64,70.41,70.57,12794.0,70.56,70.64,70.41,70.57,12794.0
2024-10-04 12:30:00,70.55,70.66,70.5,70.56,20366.0,70.55,70.66,70.5,70.56,20366.0
2024-10-04 13:00:00,70.56,70.69,70.54,70.54,14889.0,70.56,70.69,70.54,70.54,14889.0
2024-10-04 13:30:00,70.53,70.57,70.31,70.31,13481.0,70.53,70.57,70.31,70.31,13481.0
2024-10-04 14:00:00,70.31,70.37,70.2,70.22,16460.0,70.31,70.37,70.2,70.22,16460.0
2024-10-04 14:30:00,70.22,70.34,70.17,70.27,17040.0,70.22,70.34,70.17,70.27,17040.0
2024-10-04 15:00:00,70.27,70.41,70.24,70.36,19186.0,70.27,70.41,70.24,70.36,19186.0
2024-10-04 15:30:00,70.37,70.61,70.27,70.57,116835.0,70.37,70.61,70.27,70.57,116835.0
2024-10-07 09:30:00,70.19,70.41,69.97,70.25,10793.0,70.19,70.41,69.97,70.25,10793.0
2024-10-07 10:00:00,70.25,70.63,70.24,70.52,24504.0,70.25,70.63,70.24,70.52,24504.0
2024-10-07 10:30:00,70.58,70.69,70.3,70.33,24750.0,70.58,70.69,70.3,70.33,24750.0
2024-10-07 11:00:00,70.34,70.48,70.25,70.31,34743.0,70.34,70.48,70.25,70.31,34743.0
2024-10-07 11:30:00,70.33,70.44,70.06,70.06,10949.0,70.33,70.44,70.06,70.06,10949.0
2024-10-07 12:00:00,70.11,70.19,70.03,70.15,14194.0,70.11,70.19,70.03,70.15,14194.0
2024-10-07 12:30:00,70.15,70.18,70.01,70.18,14452.0,70.15,70.18,70.01,70.18,14452.0
2024-10-07 13:00:00,70.19,70.2,69.94,69.94,18992.0,70.19,70.2,69.94,69.94,18992.0
2024-10-07 13:30:00,69.93,69.93,69.56,69.61,19215.0,69.93,69.93,69.56,69.61,19215.0
2024-10-07 14:00:00,69.61,69.76,69.44,69.53,27889.0,69.61,69.76,69.44,69.53,27889.0
2024-10-07 14:30:00,69.53,69.54,69.22,69.24,22432.0,69.53,69.54,69.22,69.24,22432.0
2024-10-07 15:00:00,69.26,69.42,69.22,69.34,36720.0,69.26,69.42,69.22,69.34,36720.0
2024-10-07 15:30:00,69.34,69.47,69.2,69.3,178346.0,69.34,69.47,69.2,69.3,178346.0
2024-10-08 09:30:00,69.41,69.53,68.86,69.53,23180.0,69.41,69.53,68.86,69.53,23180.0
2024-10-08 10:00:00,69.47,69.68,69.35,69.6,49256.0,69.47,69.68,69.35,69.6,49256.0
2024-10-08 10:30:00,69.7,70.15,69.68,70.14,22131.0,69.7,70.15,69.68,70.14,22131.0
2024-10-08 11:00:00,70.13,70.25,70.04,70.15,17437.0,70.13,70.25,70.04,70.15,17437.0
2024-10-08 11:30:00,70.15,70.23,69.98,69.98,15117.0,70.15,70.23,69.98,69.98,15117.0
2024-10-08 12:00:00,69.99,70.03,69.88,69.95,6543.0,69.99,70.03,69.88,69.95,6543.0
2024-10-08 12:30:00,69.94,69.98,69.77,69.85,5025.0,69.94,69.98,69.77,69.85,5025.0
2024-10-08 13:00:00,69.81,69.82,69.71,69.71,5186.0,69.81,69.82,69.71,69.71,5186.0
2024-10-08 13:30:00,69.69,69.78,69.64,69.66,7824.0,69.69,69.78,69.64,69.66,7824.0
2024-10-08 14:00:00,69.66,70.01,69.64,69.89,9355.0,69.66,70.01,69.64,69.89,9355.0
2024-10-08 14:30:00,69.86,69.95,69.83,69.92,11624.0,69.86,69.95,69.83,69.92,11624.0
2024-10-08 15:00:00,69.9,69.94,69.84,69.91,14163.0,69.9,69.94,69.84,69.91,14163.0
2024-10-08 15:30:00,69.91,70.13,69.9,69.98,79663.0,69.91,70.13,69.9,69.98,79663.0
2024-10-09 09:30:00,70.23,71.13,70.03,70.59,78671.0,70.23,71.13,70.03,70.59,78671.0
2024-10-09 10:00:00,70.62,70.62,70.3,70.38,16944.0,70.62,70.62,70.3,70.38,16944.0
2024-10-09 10:30:00,70.36,70.38,70.14,70.2,13917.0,70.36,70.38,70.14,70.2,13917.0
2024-10-09 11:00:00,70.26,70.77,70.25,70.7,13736.0,70.26,70.77,70.25,70.7,13736.0
2024-10-09 11:30:00,70.7,70.85,70.69,70.81,23098.0,70.7,70.85,70.69,70.81,23098.0
2024-10-09 12:00:00,70.81,70.96,70.67,70.95,32021.0,70.81,70.96,70.67,70.95,32021.0
2024-10-09 12:30:00,70.91,71.12,70.89,70.94,22596.0,70.91,71.12,70.89,70.94,22596.0
2024-10-09 13:00:00,70.92,70.93,70.5,70.53,11644.0,70.92,70.93,70.5,70.53,11644.0
2024-10-09 13:30:00,70.47,70.55,70.38,70.49,13892.0,70.47,70.55,70.38,70.49,13892.0
2024-10-09 14:00:00,70.45,70.47,70.19,70.34,7952.0,70.45,70.47,70.19,70.34,7952.0
2024-10-09 14:30:00,70.34,70.37,70.24,70.31,18355.0,70.34,70.37,70.24,70.31,18355.0
2024-10-09 15:00:00,70.31,70.53,70.22,70.51,10331.0,70.31,70.53,70.22,70.51,10331.0
2024-10-09 15:30:00,70.5,70.61,70.33,70.51,87494.0,70.5,70.61,70.33,70.51,87494.0
2024-10-10 09:30:00,70.38,70.39,69.7,70.22,7856.0,70.38,70.39,69.7,70.22,7856.0
2024-10-10 10:00:00,70.2,70.39,70.2,70.2,7144.0,70.2,70.39,70.2,70.2,7144.0
2024-10-10 10:30:00,70.24,70.38,70.18,70.26,6429.0,70.24,70.38,70.18,70.26,6429.0
2024-10-10 11:00:00,70.25,70.46,70.25,70.39,7323.0,70.25,70.46,70.25,70.39,7323.0
2024-10-10 11:30:00,70.41,70.51,70.36,70.38,12697.0,70.41,70.51,70.36,70.38,12697.0
2024-10-10 12:00:00,70.37,70.38,70.16,70.21,11480.0,70.37,70.38,70.16,70.21,11480.0
2024-10-10 12:30:00,70.22,70.23,70.11,70.11,8773.0,70.22,70.23,70.11,70.11,8773.0
2024-10-10 13:00:00,70.1,70.1,70.02,70.06,12083.0,70.1,70.1,70.02,70.06,12083.0
2024-10-10 13:30:00,70.09,70.16,69.96,70.05,10916.0,70.09,70.16,69.96,70.05,10916.0
2024-10-10 14:00:00,70.05,70.05,69.83,69.9,8667.0,70.05,70.05,69.83,69.9,8667.0
2024-10-10 14:30:00,69.92,69.98,69.85,69.97,12601.0,69.92,69.98,69.85,69.97,12601.0
2024-10-10 15:00:00,69.98,70.02,69.8,69.88,22428.0,69.98,70.02,69.8,69.88,22428.0
2024-10-10 15:30:00,69.91,70.12,69.77,70.06,100767.0,69.91,70.12,69.77,70.06,100767.0
2024-10-11 09:30:00,70.26,70.65,70.13,70.2,40478.0,70.26,70.65,70.13,70.2,40478.0
2024-10-11 10:00:00,70.25,70.55,70.14,70.45,92506.0,70.25,70.55,70.14,70.45,92506.0
2024-10-11 10:30:00,70.47,70.53,70.14,70.45,49768.0,70.47,70.53,70.14,70.45,49768.0
2024-10-11 11:00:00,70.43,70.51,70.27,70.36,23836.0,70.43,70.51,70.27,70.36,23836.0
2024-10-11 11:30:00,70.4,70.87,70.39,70.74,13026.0,70.4,70.87,70.39,70.74,13026.0
2024-10-11 12:00:00,70.76,70.76,70.56,70.68,15331.0,70.76,70.76,70.56,70.68,15331.0
2024-10-11 12:30:00,70.67,70.78,70.66,70.7,12187.0,70.67,70.78,70.66,70.7,12187.0
2024-10-11 13:00:00,70.71,70.79,70.66,70.78,15231.0,70.71,70.79,70.66,70.78,15231.0
2024-10-11 13:30:00,70.77,71.01,70.73,71.01,22289.0,70.77,71.01,70.73,71.01,22289.0
2024-10-11 14:00:00,71.01,71.01,70.87,70.89,12363.0,71.01,71.01,70.87,70.89,12363.0
2024-10-11 14:30:00,70.89,70.92,70.66,70.66,24545.0,70.89,70.92,70.66,70.66,24545.0
2024-10-11 15:00:00,70.66,70.71,70.49,70.52,45744.0,70.66,70.71,70.49,70.52,45744.0
2024-10-11 15:30:00,70.52,70.6,70.41,70.51,103725.0,70.52,70.6,70.41,70.51,103725.0
2024-10-14 09:30:00,70.79,70.79,70.0,70.09,35004.0,70.79,70.79,70.0,70.09,35004.0
2024-10-14 10:00:00,70.11,70.71,70.07,70.42,67408.0,70.11,70.71,70.07,70.42,67408.0
2024-10-14 10:30:00,70.42,70.44,70.02,70.15,83467.0,70.42,70.44,70.02,70.15,83467.0
2024-10-14 11:00:00,70.14,70.53,70.02,70.45,72673.0,70.14,70.53,70.02,70.45,72673.0
2024-10-14 11:30:00,70.47,70.63,70.44,70.59,25786.0,70.47,70.63,70.44,70.59,25786.0
2024-10-14 12:00:00,70.62,70.8,70.61,70.69,26341.0,70.62,70.8,70.61,70.69,26341.0
2024-10-14 12:30:00,70.68,70.71,70.55,70.59,12242.0,70.68,70.71,70.55,70.59,12242.0
2024-10-14 13:00:00,70.57,70.66,70.44,70.46,16595.0,70.57,70.66,70.44,70.46,16595.0
2024-10-14 13:30:00,70.45,70.74,70.43,70.67,18667.0,70.45,70.74,70.43,70.67,18667.0
2024-10-14 14:00:00,70.64,70.87,70.62,70.87,8876.0,70.64,70.87,70.62,70.87,8876.0
2024-10-14 14:30:00,70.86,70.87,70.68,70.69,21512.0,70.86,70.87,70.68,70.69,21512.0
2024-10-14 15:00:00,70.67,70.74,70.57,70.69,39194.0,70.67,70.74,70.57,70.69,39194.0
2024-10-14 15:30:00,70.72,71.12,70.72,71.0,88122.0,70.72,71.12,70.72,71.0,88122.0
2024-10-15 09:30:00,70.87,71.07,70.16,70.78,87532.0,70.87,71.07,70.16,70.78,87532.0
2024-10-15 10:00:00,70.82,71.45,70.66,71.33,65477.0,70.82,71.45,70.66,71.33,65477.0
2024-10-15 10:30:00,71.3,71.59,71.22,71.51,44870.0,71.3,71.59,71.22,71.51,44870.0
2024-10-15 11:00:00,71.47,72.13,71.38,72.01,60446.0,71.47,72.13,71.38,72.01,60446.0
2024-10-15 11:30:00,72.05,72.09,71.76,71.79,14987.0,72.05,72.09,71.76,71.79,14987.0
2024-10-15 12:00:00,71.74,71.85,71.64,71.82,8161.0,71.74,71.85,71.64,71.82,8161.0
2024-10-15 12:30:00,71.79,71.95,71.78,71.86,13635.0,71.79,71.95,71.78,71.86,13635.0
2024-10-15 13:00:00,71.87,71.88,71.68,71.69,9670.0,71.87,71.88,71.68,71.69,9670.0
2024-10-15 13:30:00,71.67,71.69,71.48,71.63,20171.0,71.67,71.69,71.48,71.63,20171.0
2024-10-15 14:00:00,71.6,71.61,71.22,71.23,13346.0,71.6,71.61,71.22,71.23,13346.0
2024-10-15 14:30:00,71.25,71.38,71.14,71.38,17101.0,71.25,71.38,71.14,71.38,17101.0
2024-10-15 15:00:00,71.45,71.5,71.32,71.43,47281.0,71.45,71.5,71.32,71.43,47281.0
2024-10-15 15:30:00,71.44,71.45,71.06,71.09,117504.0,71.44,71.45,71.06,71.09,117504.0
2024-10-16 09:30:00,71.25,72.36,70.73,72.26,31187.0,71.25,72.36,70.73,72.26,31187.0
2024-10-16 10:00:00,72.31,72.45,71.88,71.89,19029.0,72.31,72.45,71.88,71.89,19029.0
2024-10-16 10:30:00,71.84,72.14,71.81,72.04,35795.0,71.84,72.14,71.81,72.04,35795.0
2024-10-16 11:00:00,72.04,72.14,71.91,72.08,62870.0,72.04,72.14,71.91,72.08,62870.0
2024-10-16 11:30:00,72.05,72.06,71.88,71.92,49519.0,72.05,72.06,71.88,71.92,49519.0
2024-10-16 12:00:00,71.94,72.13,71.93,72.03,27411.0,71.94,72.13,71.93,72.03,27411.0
2024-10-16 12:30:00,72.03,72.28,72.03,72.24,25846.0,72.03,72.28,72.03,72.24,25846.0
2024-10-16 13:00:00,72.24,72.24,71.89,71.92,26363.0,72.24,72.24,71.89,71.92,26363.0
2024-10-16 13:30:00,71.9,71.9,71.78,71.79,15415.0,71.9,71.9,71.78,71.79,15415.0
2024-10-16 14:00:00,71.78,71.99,71.78,71.87,12325.0,71.78,71.99,71.78,71.87,12325.0
2024-10-16 14:30:00,71.88,72.19,71.86,72.03,29342.0,71.88,72.19,71.86,72.03,29342.0
2024-10-16 15:00:00,72.03,72.13,71.84,71.88,25764.0,72.03,72.13,71.84,71.88,25764.0
2024-10-16 15:30:00,71.87,72.01,71.65,71.74,118035.0,71.87,72.01,71.65,71.74,118035.0
2024-10-17 09:30:00,71.63,72.05,71.1,71.43,24759.0,71.63,72.05,71.1,71.43,24759.0
2024-10-17 10:00:00,71.48,71.49,71.16,71.33,7049.0,71.48,71.49,71.16,71.33,7049.0
2024-10-17 10:30:00,71.29,71.49,71.26,71.4,11016.0,71.29,71.49,71.26,71.4,11016.0
2024-10-17 11:00:00,71.38,71.8,71.28,71.77,18405.0,71.38,71.8,71.28,71.77,18405.0
2024-10-17 11:30:00,71.77,71.97,71.77,71.94,16495.0,71.77,71.97,71.77,71.94,16495.0
2024-10-17 12:00:00,71.94,71.95,71.81,71.87,9011.0,71.94,71.95,71.81,71.87,9011.0
2024-10-17 12:30:00,71.87,71.97,71.86,71.97,8102.0,71.87,71.97,71.86,71.97,8102.0
2024-10-17 13:00:00,71.97,72.21,71.94,72.03,13116.0,71.97,72.21,71.94,72.03,13116.0
2024-10-17 13:30:00,72.04,72.14,71.99,72.08,16225.0,72.04,72.14,71.99,72.08,16225.0
2024-10-17 14:00:00,72.09,72.13,71.8,71.8,24018.0,72.09,72.13,71.8,71.8,24018.0
2024-10-17 14:30:00,71.79,71.89,71.73,71.82,34510.0,71.79,71.89,71.73,71.82,34510.0
2024-10-17 15:00:00,71.86,71.87,71.76,71.78,24967.0,71.86,71.87,71.76,71.78,24967.0
2024-10-17 15:30:00,71.78,71.97,71.64,71.67,147501.0,71.78,71.97,71.64,71.67,147501.0
2024-10-18 09:30:00,71.56,71.76,70.81,71.56,51240.0,71.56,71.76,70.81,71.56,51240.0
2024-10-18 10:00:00,71.65,71.85,71.5,71.59,38666.0,71.65,71.85,71.5,71.59,38666.0
2024-10-18 10:30:00,71.59,71.86,71.56,71.81,25402.0,71.59,71.86,71.56,71.81,25402.0
2024-10-18 11:00:00,71.79,72.06,71.72,71.78,38843.0,71.79,72.06,71.72,71.78,38843.0
2024-10-18 11:30:00,71.8,71.99,71.73,71.99,33950.0,71.8,71.99,71.73,71.99,33950.0
2024-10-18 12:00:00,72.03,72.31,71.99,72.31,13050.0,72.03,72.31,71.99,72.31,13050.0
2024-10-18 12:30:00,72.33,72.35,72.26,72.32,8800.0,72.33,72.35,72.26,72.32,8800.0
2024-10-18 13:00:00,72.3,72.31,72.22,72.27,7299.0,72.3,72.31,72.22,72.27,7299.0
2024-10-18 13:30:00,72.27,72.36,72.26,72.33,5933.0,72.27,72.36,72.26,72.33,5933.0
2024-10-18 14:00:00,72.33,72.48,72.23,72.45,9815.0,72.33,72.48,72.23,72.45,9815.0
2024-10-18 14:30:00,72.45,72.51,72.37,72.37,15662.0,72.45,72.51,72.37,72.37,15662.0
2024-10-18 15:00:00,72.37,72.39,72.12,72.13,19213.0,72.37,72.39,72.12,72.13,19213.0
2024-10-18 15:30:00,72.13,72.47,72.06,72.38,98707.0,72.13,72.47,72.06,72.38,98707.0
2024-10-21 09:30:00,72.19,72.53,71.91,72.13,15845.0,72.19,72.53,71.91,72.13,15845.0
2024-10-21 10:00:00,72.17,72.17,71.81,71.92,13627.0,72.17,72.17,71.81,71.92,13627.0
2024-10-21 10:30:00,71.89,71.99,71.72,71.76,17948.0,71.89,71.99,71.72,71.76,17948.0
2024-10-21 11:00:00,71.79,71.79,71.52,71.61,17058.0,71.79,71.79,71.52,71.61,17058.0
2024-10-21 11:30:00,71.58,71.79,71.44,71.79,14201.0,71.58,71.79,71.44,71.79,14201.0
2024-10-21 12:00:00,71.79,71.79,71.64,71.66,9350.0,71.79,71.79,71.64,71.66,9350.0
2024-10-21 12:30:00,71.65,71.8,71.65,71.8,15906.0,71.65,71.8,71.65,71.8,15906.0
2024-10-21 13:00:00,71.85,71.85,71.77,71.78,8460.0,71.85,71.85,71.77,71.78,8460.0
2024-10-21 13:30:00,71.77,71.77,71.65,71.67,10456.0,71.77,71.77,71.65,71.67,10456.0
2024-10-21 14:00:00,71.66,71.68,71.42,71.46,15049.0,71.66,71.68,71.42,71.46,15049.0
2024-10-21 14:30:00,71.42,71.47,71.37,71.46,10118.0,71.42,71.47,71.37,71.46,10118.0
2024-10-21 15:00:00,71.46,71.6,71.44,71.49,22718.0,71.46,71.6,71.44,71.49,22718.0
2024-10-21 15:30:00,71.47,71.64,71.39,71.59,86017.0,71.47,71.64,71.39,71.59,86017.0
2024-10-22 09:30:00,71.33,71.6,70.85,71.11,23327.0,71.33,71.6,70.85,71.11,23327.0
2024-10-22 10:00:00,71.14,71.14,70.75,70.92,10017.0,71.14,71.14,70.75,70.92,10017.0
2024-10-22 10:30:00,70.88,70.93,70.68,70.68,12932.0,70.88,70.93,70.68,70.68,12932.0
2024-10-22 11:00:00,70.67,70.69,70.54,70.56,12383.0,70.67,70.69,70.54,70.56,12383.0
2024-10-22 11:30:00,70.54,70.56,70.32,70.32,7541.0,70.54,70.56,70.32,70.32,7541.0
2024-10-22 12:00:00,70.31,70.42,70.26,70.42,8367.0,70.31,70.42,70.26,70.42,8367.0
2024-10-22 12:30:00,70.42,70.9,70.41,70.9,27461.0,70.42,70.9,70.41,70.9,27461.0
2024-10-22 13:00:00,70.91,71.0,70.85,70.85,21300.0,70.91,71.0,70.85,70.85,21300.0
2024-10-22 13:30:00,70.89,70.97,70.87,70.96,6082.0,70.89,70.97,70.87,70.96,6082.0
2024-10-22 14:00:00,70.99,71.3,70.99,71.25,12513.0,70.99,71.3,70.99,71.25,12513.0
2024-10-22 14:30:00,71.27,71.3,71.16,71.19,13258.0,71.27,71.3,71.16,71.19,13258.0
2024-10-22 15:00:00,71.17,71.38,71.17,71.23,18007.0,71.17,71.38,71.17,71.23,18007.0
2024-10-22 15:30:00,71.23,71.34,71.15,71.19,63665.0,71.23,71.34,71.15,71.19,63665.0
2024-10-23 09:30:00,70.98,71.23,70.69,70.7,31681.0,70.98,71.23,70.69,70.7,31681.0
2024-10-23 10:00:00,70.68,70.88,69.69,69.84,50658.0,70.68,70.88,69.69,69.84,50658.0
2024-10-23 10:30:00,69.88,70.04,69.63,69.96,83212.0,69.88,70.04,69.63,69.96,83212.0
2024-10-23 11:00:00,69.99,70.53,69.92,70.24,56336.0,69.99,70.53,69.92,70.24,56336.0
2024-10-23 11:30:00,70.26,70.26,69.96,70.18,54039.0,70.26,70.26,69.96,70.18,54039.0
2024-10-23 12:00:00,70.2,70.35,70.08,70.33,47651.0,70.2,70.35,70.08,70.33,47651.0
2024-10-23 12:30:00,70.34,70.34,69.88,69.92,69193.0,70.34,70.34,69.88,69.92,69193.0
2024-10-23 13:00:00,69.95,70.29,69.87,70.1,92020.0,69.95,70.29,69.87,70.1,92020.0
2024-10-23 13:30:00,70.13,70.48,70.13,70.41,22039.0,70.13,70.48,70.13,70.41,22039.0
2024-10-23 14:00:00,70.42,70.47,70.21,70.32,13023.0,70.42,70.47,70.21,70.32,13023.0
2024-10-23 14:30:00,70.31,70.39,70.2,70.23,21145.0,70.31,70.39,70.2,70.23,21145.0
2024-10-23 15:00:00,70.22,70.32,70.18,70.22,19910.0,70.22,70.32,70.18,70.22,19910.0
2024-10-23 15:30:00,70.22,70.31,70.08,70.25,86601.0,70.22,70.31,70.08,70.25,86601.0
2024-10-24 09:30:00,70.91,71.24,70.34,71.24,37399.0,70.91,71.24,70.34,71.24,37399.0
2024-10-24 10:00:00,71.18,71.37,70.95,71.36,33661.0,71.18,71.37,70.95,71.36,33661.0
2024-10-24 10:30:00,71.38,71.45,71.19,71.25,26259.0,71.38,71.45,71.19,71.25,26259.0
2024-10-24 11:00:00,71.26,71.41,71.13,71.19,27355.0,71.26,71.41,71.13,71.19,27355.0
2024-10-24 11:30:00,71.15,71.17,71.01,71.1,13990.0,71.15,71.17,71.01,71.1,13990.0
2024-10-24 12:00:00,71.08,71.08,70.92,71.0,13896.0,71.08,71.08,70.92,71.0,13896.0
2024-10-24 12:30:00,70.99,71.02,70.87,70.88,13744.0,70.99,71.02,70.87,70.88,13744.0
2024-10-24 13:00:00,70.87,70.87,70.7,70.72,11596.0,70.87,70.87,70.7,70.72,11596.0
2024-10-24 13:30:00,70.71,70.74,70.6,70.63,12452.0,70.71,70.74,70.6,70.63,12452.0
2024-10-24 14:00:00,70.57,70.6,70.46,70.48,9712.0,70.57,70.6,70.46,70.48,9712.0
2024-10-24 14:30:00,70.48,70.64,70.31,70.64,21828.0,70.48,70.64,70.31,70.64,21828.0
2024-10-24 15:00:00,70.65,70.75,70.6,70.65,55243.0,70.65,70.75,70.6,70.65,55243.0
2024-10-24 15:30:00,70.64,70.95,70.56,70.91,245736.0,70.64,70.95,70.56,70.91,245736.0
2024-10-25 09:30:00,70.99,71.2,70.12,70.21,65067.0,70.99,71.2,70.12,70.21,65067.0
2024-10-25 10:00:00,70.24,70.76,70.15,70.54,16835.0,70.24,70.76,70.15,70.54,16835.0
2024-10-25 10:30:00,70.5,70.89,70.5,70.6,36437.0,70.5,70.89,70.5,70.6,36437.0
2024-10-25 11:00:00,70.7,70.7,70.32,70.44,25960.0,70.7,70.7,70.32,70.44,25960.0
2024-10-25 11:30:00,70.38,70.41,70.23,70.27,13782.0,70.38,70.41,70.23,70.27,13782.0
2024-10-25 12:00:00,70.27,70.41,70.17,70.39,12627.0,70.27,70.41,70.17,70.39,12627.0
2024-10-25 12:30:00,70.38,70.38,70.23,70.26,10964.0,70.38,70.38,70.23,70.26,10964.0
2024-10-25 13:00:00,70.28,70.38,70.26,70.34,11257.0,70.28,70.38,70.26,70.34,11257.0
2024-10-25 13:30:00,70.35,70.35,70.01,70.01,20399.0,70.35,70.35,70.01,70.01,20399.0
2024-10-25 14:00:00,70.0,70.03,69.89,70.0,9160.0,70.0,70.03,69.89,70.0,9160.0
2024-10-25 14:30:00,69.97,70.07,69.91,69.94,14306.0,69.97,70.07,69.91,69.94,14306.0
2024-10-25 15:00:00,69.92,69.95,69.65,69.73,29087.0,69.92,69.95,69.65,69.73,29087.0
2024-10-25 15:30:00,69.73,70.13,69.65,70.02,104036.0,69.73,70.13,69.65,70.02,104036.0
2024-10-28 09:30:00,70.3,70.92,70.3,70.92,16787.0,70.3,70.92,70.3,70.92,16787.0
2024-10-28 10:00:00,70.9,71.16,70.62,71.16,12170.0,70.9,71.16,70.62,71.16,12170.0
2024-10-28 10:30:00,71.2,71.24,71.04,71.05,7319.0,71.2,71.24,71.04,71.05,7319.0
2024-10-28 11:00:00,71.1,71.17,70.98,70.98,5255.0,71.1,71.17,70.98,70.98,5255.0
2024-10-28 11:30:00,70.99,71.19,70.87,71.11,13940.0,70.99,71.19,70.87,71.11,13940.0
2024-10-28 12:00:00,71.1,71.26,71.01,71.2,11256.0,71.1,71.26,71.01,71.2,11256.0
2024-10-28 12:30:00,71.23,71.26,71.13,71.13,10732.0,71.23,71.26,71.13,71.13,10732.0
2024-10-28 13:00:00,71.13,71.16,70.98,71.03,7833.0,71.13,71.16,70.98,71.03,7833.0
2024-10-28 13:30:00,71.06,71.09,70.92,70.92,8317.0,71.06,71.09,70.92,70.92,8317.0
2024-10-28 14:00:00,70.91,70.94,70.83,70.86,7077.0,70.91,70.94,70.83,70.86,7077.0
2024-10-28 14:30:00,70.86,71.12,70.85,71.09,16615.0,70.86,71.12,70.85,71.09,16615.0
2024-10-28 15:00:00,71.04,71.25,71.01,71.23,17260.0,71.04,71.25,71.01,71.23,17260.0
2024-10-28 15:30:00,71.22,71.28,71.05,71.12,84563.0,71.22,71.28,71.05,71.12,84563.0
2024-10-29 09:30:00,70.6,71.58,70.55,71.01,24882.0,70.6,71.58,70.55,71.01,24882.0
2024-10-29 10:00:00,70.89,71.12,70.79,70.89,20258.0,70.89,71.12,70.79,70.89,20258.0
2024-10-29 10:30:00,70.91,71.12,70.84,70.85,15810.0,70.91,71.12,70.84,70.85,15810.0
2024-10-29 11:00:00,70.85,70.87,70.78,70.81,10049.0,70.85,70.87,70.78,70.81,10049.0
2024-10-29 11:30:00,70.84,70.89,70.64,70.67,12091.0,70.84,70.89,70.64,70.67,12091.0
2024-10-29 12:00:00,70.66,70.73,70.52,70.57,18503.0,70.66,70.73,70.52,70.57,18503.0
2024-10-29 12:30:00,70.57,70.66,70.48,70.64,11810.0,70.57,70.66,70.48,70.64,11810.0
2024-10-29 13:00:00,70.64,70.69,70.53,70.55,5725.0,70.64,70.69,70.53,70.55,5725.0
2024-10-29 13:30:00,70.51,70.53,70.37,70.42,12237.0,70.51,70.53,70.37,70.42,12237.0
2024-10-29 14:00:00,70.42,70.42,70.25,70.34,17660.0,70.42,70.42,70.25,70.34,17660.0
2024-10-29 14:30:00,70.32,70.34,70.19,70.23,13460.0,70.32,70.34,70.19,70.23,13460.0
2024-10-29 15:00:00,70.25,70.44,70.21,70.42,20782.0,70.25,70.44,70.21,70.42,20782.0
2024-10-29 15:30:00,70.42,70.44,70.07,70.4,125730.0,70.42,70.44,70.07,70.4,125730.0
2024-10-30 09:30:00,70.15,71.01,70.13,70.98,28313.0,70.15,71.01,70.13,70.98,28313.0
2024-10-30 10:00:00,70.94,71.08,70.79,70.94,24299.0,70.94,71.08,70.79,70.94,24299.0
2024-10-30 10:30:00,70.91,71.02,70.74,70.77,20647.0,70.91,71.02,70.74,70.77,20647.0
2024-10-30 11:00:00,70.78,70.84,70.59,70.6,18295.0,70.78,70.84,70.59,70.6,18295.0
2024-10-30 11:30:00,70.6,70.81,70.58,70.64,18536.0,70.6,70.81,70.58,70.64,18536.0
2024-10-30 12:00:00,70.63,70.86,70.56,70.74,17029.0,70.63,70.86,70.56,70.74,17029.0
2024-10-30 12:30:00,70.75,70.91,70.7,70.87,12557.0,70.75,70.91,70.7,70.87,12557.0
2024-10-30 13:00:00,70.82,71.03,70.79,70.91,31362.0,70.82,71.03,70.79,70.91,31362.0
2024-10-30 13:30:00,70.88,70.96,70.77,70.95,13213.0,70.88,70.96,70.77,70.95,13213.0
2024-10-30 14:00:00,70.98,71.03,70.92,70.92,18273.0,70.98,71.03,70.92,70.92,18273.0
2024-10-30 14:30:00,70.92,71.01,70.85,70.92,40353.0,70.92,71.01,70.85,70.92,40353.0
2024-10-30 15:00:00,70.92,70.92,70.7,70.73,19054.0,70.92,70.92,70.7,70.73,19054.0
2024-10-30 15:30:00,70.73,70.82,70.53,70.64,143607.0,70.73,70.82,70.53,70.64,143607.0
2024-10-31 09:30:00,70.74,71.15,70.56,70.82,85175.0,70.74,71.15,70.56,70.82,85175.0
2024-10-31 10:00:00,70.84,70.91,70.63,70.8,44934.0,70.84,70.91,70.63,70.8,44934.0
2024-10-31 10:30:00,70.76,71.01,70.4,70.62,168412.0,70.76,71.01,70.4,70.62,168412.0
2024-10-31 11:00:00,70.55,70.8,70.44,70.59,30912.0,70.55,70.8,70.44,70.59,30912.0
2024-10-31 11:30:00,70.62,70.65,70.42,70.57,13068.0,70.62,70.65,70.42,70.57,13068.0
2024-10-31 12:00:00,70.59,70.73,70.42,70.43,19417.0,70.59,70.73,70.42,70.43,19417.0
2024-10-31 12:30:00,70.38,70.46,70.34,70.45,24351.0,70.38,70.46,70.34,70.45,24351.0
2024-10-31 13:00:00,70.49,70.54,70.4,70.48,10844.0,70.49,70.54,70.4,70.48,10844.0
2024-10-31 13:30:00,70.48,70.56,70.34,70.56,31532.0,70.48,70.56,70.34,70.56,31532.0
2024-10-31 14:00:00,70.58,70.79,70.55,70.74,15553.0,70.58,70.79,70.55,70.74,15553.0
2024-10-31 14:30:00,70.74,70.76,70.59,70.7,22205.0,70.74,70.76,70.59,70.7,22205.0
2024-10-31 15:00:00,70.7,70.85,70.59,70.64,33900.0,70.7,70.85,70.59,70.64,33900.0
2024-10-31 15:30:00,70.64,70.66,70.15,70.23,130573.0,70.64,70.66,70.15,70.23,130573.0
2024-11-01 09:30:00,70.05,71.42,70.05,70.88,47802.0,70.05,71.42,70.05,70.88,47802.0
2024-11-01 10:00:00,70.93,71.38,70.82,71.19,43848.0,70.93,71.38,70.82,71.19,43848.0
2024-11-01 10:30:00,71.22,71.22,70.44,70.65,72140.0,71.22,71.22,70.44,70.65,72140.0
2024-11-01 11:00:00,70.65,70.72,70.47,70.61,49811.0,70.65,70.72,70.47,70.61,49811.0
2024-11-01 11:30:00,70.68,70.71,70.53,70.54,52232.0,70.68,70.71,70.53,70.54,52232.0
2024-11-01 12:00:00,70.54,71.02,70.52,70.57,88456.0,70.54,71.02,70.52,70.57,88456.0
2024-11-01 12:30:00,70.56,70.68,70.23,70.23,39813.0,70.56,70.68,70.23,70.23,39813.0
2024-11-01 13:00:00,70.25,70.43,70.21,70.4,36023.0,70.25,70.43,70.21,70.4,36023.0
2024-11-01 13:30:00,70.42,70.43,70.14,70.14,41207.0,70.42,70.43,70.14,70.14,41207.0
2024-11-01 14:00:00,70.13,70.43,70.11,70.3,62808.0,70.13,70.43,70.11,70.3,62808.0
2024-11-01 14:30:00,70.28,70.4,70.22,70.3,71811.0,70.28,70.4,70.22,70.3,71811.0
2024-11-01 15:00:00,70.3,70.57,70.29,70.33,96772.0,70.3,70.57,70.29,70.33,96772.0
2024-11-01 15:30:00,70.34,70.42,70.13,70.37,260917.0,70.34,70.42,70.13,70.37,260917.0
2024-11-04 09:30:00,71.0,71.64,70.45,71.55,92523.0,71.0,71.64,70.45,71.55,92523.0
2024-11-04 10:00:00,71.51,72.14,71.47,71.96,122395.0,71.51,72.14,71.47,71.96,122395.0
2024-11-04 10:30:00,72.0,72.48,71.92,72.24,98600.0,72.0,72.48,71.92,72.24,98600.0
2024-11-04 11:00:00,72.26,72.31,71.92,71.95,95971.0,72.26,72.31,71.92,71.95,95971.0
2024-11-04 11:30:00,71.95,71.99,71.49,71.57,50641.0,71.95,71.99,71.49,71.57,50641.0
2024-11-04 12:00:00,71.6,71.7,71.53,71.68,28197.0,71.6,71.7,71.53,71.68,28197.0
2024-11-04 12:30:00,71.67,71.93,71.67,71.76,35240.0,71.67,71.93,71.67,71.76,35240.0
2024-11-04 13:00:00,71.73,71.8,71.54,71.76,32555.0,71.73,71.8,71.54,71.76,32555.0
2024-11-04 13:30:00,71.73,72.06,71.64,72.0,50455.0,71.73,72.06,71.64,72.0,50455.0
2024-11-04 14:00:00,72.01,72.22,71.96,72.1,46766.0,72.01,72.22,71.96,72.1,46766.0
2024-11-04 14:30:00,72.08,72.3,71.92,72.03,93270.0,72.08,72.3,71.92,72.03,93270.0
2024-11-04 15:00:00,72.03,72.19,71.98,72.01,50085.0,72.03,72.19,71.98,72.01,50085.0
2024-11-04 15:30:00,72.0,72.39,71.91,72.36,280073.0,72.0,72.39,71.91,72.36,280073.0
2024-11-05 09:30:00,71.0,71.0,67.46,68.81,339523.0,71.0,71.0,67.46,68.81,339523.0
2024-11-05 10:00:00,68.93,70.6,68.73,70.56,214643.0,68.93,70.6,68.73,70.56,214643.0
2024-11-05 10:30:00,70.56,70.84,69.77,69.88,132693.0,70.56,70.84,69.77,69.88,132693.0
2024-11-05 11:00:00,69.88,70.0,69.18,69.38,136189.0,69.88,70.0,69.18,69.38,136189.0
2024-11-05 11:30:00,69.38,69.48,68.7,69.22,130190.0,69.38,69.48,68.7,69.22,130190.0
2024-11-05 12:00:00,69.22,69.22,68.93,69.07,103612.0,69.22,69.22,68.93,69.07,103612.0
2024-11-05 12:30:00,69.09,69.54,69.09,69.4,81159.0,69.09,69.54,69.09,69.4,81159.0
2024-11-05 13:00:00,69.42,69.71,69.19,69.28,90819.0,69.42,69.71,69.19,69.28,90819.0
2024-11-05 13:30:00,69.28,69.39,69.08,69.31,91038.0,69.28,69.39,69.08,69.31,91038.0
2024-11-05 14:00:00,69.29,69.38,69.12,69.16,67186.0,69.29,69.38,69.12,69.16,67186.0
2024-11-05 14:30:00,69.15,69.31,68.97,69.15,102200.0,69.15,69.31,68.97,69.15,102200.0
2024-11-05 15:00:00,69.18,69.3,68.92,68.94,126760.0,69.18,69.3,68.92,68.94,126760.0
2024-11-05 15:30:00,68.95,69.16,68.84,69.01,525932.0,68.95,69.16,68.84,69.01,525932.0
2024-11-06 09:30:00,71.25,71.35,69.78,71.09,256515.0,71.25,71.35,69.78,71.09,256515.0
2024-11-06 10:00:00,71.09,71.1,69.85,69.89,165497.0,71.09,71.1,69.85,69.89,165497.0
2024-11-06 10:30:00,69.79,70.07,69.42,69.63,98544.0,69.79,70.07,69.42,69.63,98544.0
2024-11-06 11:00:00,69.67,69.93,69.48,69.92,71740.0,69.67,69.93,69.48,69.92,71740.0
2024-11-06 11:30:00,69.95,70.34,69.72,69.72,52601.0,69.95,70.34,69.72,69.72,52601.0
2024-11-06 12:00:00,69.67,69.95,69.61,69.86,61112.0,69.67,69.95,69.61,69.86,61112.0
2024-11-06 12:30:00,69.85,69.9,69.72,69.8,113223.0,69.85,69.9,69.72,69.8,113223.0
2024-11-06 13:00:00,69.8,69.91,69.7,69.82,60825.0,69.8,69.91,69.7,69.82,60825.0
2024-11-06 13:30:00,69.82,69.87,69.71,69.76,56950.0,69.82,69.87,69.71,69.76,56950.0
2024-11-06 14:00:00,69.78,69.79,69.57,69.59,42755.0,69.78,69.79,69.57,69.59,42755.0
2024-11-06 14:30:00,69.59,69.67,69.49,69.5,40076.0,69.59,69.67,69.49,69.5,40076.0
2024-11-06 15:00:00,69.52,69.8,69.5,69.71,177255.0,69.52,69.8,69.5,69.71,177255.0
2024-11-06 15:30:00,69.72,70.12,69.67,69.99,488727.0,69.72,70.12,69.67,69.99,488727.0
2024-11-07 09:30:00,70.84,70.84,68.72,68.87,80262.0,70.84,70.84,68.72,68.87,80262.0
2024-11-07 10:00:00,68.83,69.01,68.05,68.33,73397.0,68.83,69.01,68.05,68.33,73397.0
2024-11-07 10:30:00,68.28,68.71,67.99,68.31,42514.0,68.28,68.71,67.99,68.31,42514.0
2024-11-07 11:00:00,68.32,68.68,68.22,68.54,54165.0,68.32,68.68,68.22,68.54,54165.0
2024-11-07 11:30:00,68.53,68.73,68.46,68.46,30244.0,68.53,68.73,68.46,68.46,30244.0
2024-11-07 12:00:00,68.47,68.98,68.47,68.9,19312.0,68.47,68.98,68.47,68.9,19312.0
2024-11-07 12:30:00,68.9,68.91,68.69,68.71,30777.0,68.9,68.91,68.69,68.71,30777.0
2024-11-07 13:00:00,68.71,69.29,68.71,69.06,30636.0,68.71,69.29,68.71,69.06,30636.0
2024-11-07 13:30:00,69.01,69.04,68.82,68.85,15640.0,69.01,69.04,68.82,68.85,15640.0
2024-11-07 14:00:00,68.82,69.01,68.73,68.92,26603.0,68.82,69.01,68.73,68.92,26603.0
2024-11-07 14:30:00,68.93,68.96,68.56,68.86,65559.0,68.93,68.96,68.56,68.86,65559.0
2024-11-07 15:00:00,68.9,69.38,68.9,69.33,63831.0,68.9,69.38,68.9,69.33,63831.0
2024-11-07 15:30:00,69.34,69.51,69.15,69.42,255166.0,69.34,69.51,69.15,69.42,255166.0
2024-11-08 09:30:00,69.24,69.27,68.0,68.49,31533.0,69.24,69.27,68.0,68.49,31533.0
2024-11-08 10:00:00,68.52,69.38,68.52,69.04,20461.0,68.52,69.38,68.52,69.04,20461.0
2024-11-08 10:30:00,69.0,69.1,68.82,69.08,15895.0,69.0,69.1,68.82,69.08,15895.0
2024-11-08 11:00:00,69.04,69.16,69.0,69.05,16640.0,69.04,69.16,69.0,69.05,16640.0
2024-11-08 11:30:00,69.05,69.05,68.67,68.78,20687.0,69.05,69.05,68.67,68.78,20687.0
2024-11-08 12:00:00,68.79,68.89,68.61,68.67,34839.0,68.79,68.89,68.61,68.67,34839.0
2024-11-08 12:30:00,68.64,68.7,68.46,68.52,18533.0,68.64,68.7,68.46,68.52,18533.0
2024-11-08 13:00:00,68.51,68.54,68.35,68.35,9563.0,68.51,68.54,68.35,68.35,9563.0
2024-11-08 13:30:00,68.38,68.46,68.29,68.46,18033.0,68.38,68.46,68.29,68.46,18033.0
2024-11-08 14:00:00,68.48,68.51,68.22,68.28,45540.0,68.48,68.51,68.22,68.28,45540.0
2024-11-08 14:30:00,68.27,68.4,68.19,68.28,38403.0,68.27,68.4,68.19,68.28,38403.0
2024-11-08 15:00:00,68.25,68.29,68.13,68.16,18266.0,68.25,68.29,68.13,68.16,18266.0
2024-11-08 15:30:00,68.15,68.15,67.9,68.02,93722.0,68.15,68.15,67.9,68.02,93722.0
2024-11-11 09:30:00,68.31,68.85,68.1,68.7,69962.0,68.31,68.85,68.1,68.7,69962.0
2024-11-11 10:00:00,68.69,68.98,68.68,68.9,60447.0,68.69,68.98,68.68,68.9,60447.0
2024-11-11 10:30:00,68.9,68.9,68.55,68.88,18176.0,68.9,68.9,68.55,68.88,18176.0
2024-11-11 11:00:00,68.87,68.98,68.61,68.74,16161.0,68.87,68.98,68.61,68.74,16161.0
2024-11-11 11:30:00,68.75,69.05,68.7,68.97,33491.0,68.75,69.05,68.7,68.97,33491.0
2024-11-11 12:00:00,68.95,68.96,68.69,68.78,33088.0,68.95,68.96,68.69,68.78,33088.0
2024-11-11 12:30:00,68.78,68.79,68.67,68.7,13544.0,68.78,68.79,68.67,68.7,13544.0
2024-11-11 13:00:00,68.71,68.71,68.53,68.58,15045.0,68.71,68.71,68.53,68.58,15045.0
2024-11-11 13:30:00,68.56,68.57,68.25,68.29,43054.0,68.56,68.57,68.25,68.29,43054.0
2024-11-11 14:00:00,68.3,68.39,68.26,68.36,21986.0,68.3,68.39,68.26,68.36,21986.0
2024-11-11 14:30:00,68.36,68.38,68.19,68.25,17420.0,68.36,68.38,68.19,68.25,17420.0
2024-11-11 15:00:00,68.3,68.3,68.04,68.08,28452.0,68.3,68.3,68.04,68.08,28452.0
2024-11-11 15:30:00,68.09,68.33,67.99,68.28,141576.0,68.09,68.33,67.99,68.28,141576.0
2024-11-12 09:30:00,67.84,68.49,67.57,68.16,28774.0,67.84,68.49,67.57,68.16,28774.0
2024-11-12 10:00:00,68.17,68.53,68.17,68.36,29348.0,68.17,68.53,68.17,68.36,29348.0
2024-11-12 10:30:00,68.34,68.37,67.97,68.08,43889.0,68.34,68.37,67.97,68.08,43889.0
2024-11-12 11:00:00,68.05,68.06,67.8,67.99,26133.0,68.05,68.06,67.8,67.99,26133.0
2024-11-12 11:30:00,67.96,68.01,67.83,67.88,11427.0,67.96,68.01,67.83,67.88,11427.0
2024-11-12 12:00:00,67.87,67.87,67.73,67.74,17883.0,67.87,67.87,67.73,67.74,17883.0
2024-11-12 12:30:00,67.73,67.75,67.67,67.72,14275.0,67.73,67.75,67.67,67.72,14275.0
2024-11-12 13:00:00,67.72,67.83,67.66,67.81,8695.0,67.72,67.83,67.66,67.81,8695.0
2024-11-12 13:30:00,67.81,67.85,67.78,67.85,9187.0,67.81,67.85,67.78,67.85,9187.0
2024-11-12 14:00:00,67.85,67.98,67.83,67.88,13146.0,67.85,67.98,67.83,67.88,13146.0
2024-11-12 14:30:00,67.9,68.02,67.87,68.0,15913.0,67.9,68.02,67.87,68.0,15913.0
2024-11-12 15:00:00,67.98,68.09,67.77,67.84,82391.0,67.98,68.09,67.77,67.84,82391.0
2024-11-12 15:30:00,67.84,67.86,67.33,67.46,115747.0,67.84,67.86,67.33,67.46,115747.0
2024-11-13 09:30:00,67.15,67.56,66.84,66.87,26837.0,67.15,67.56,66.84,66.87,26837.0
2024-11-13 10:00:00,66.93,67.08,66.77,66.97,20786.0,66.93,67.08,66.77,66.97,20786.0
2024-11-13 10:30:00,67.01,67.29,66.76,67.21,103548.0,67.01,67.29,66.76,67.21,103548.0
2024-11-13 11:00:00,67.21,67.45,67.14,67.25,20999.0,67.21,67.45,67.14,67.25,20999.0
2024-11-13 11:30:00,67.21,67.6,67.14,67.59,20069.0,67.21,67.6,67.14,67.59,20069.0
2024-11-13 12:00:00,67.59,67.6,67.44,67.5,11438.0,67.59,67.6,67.44,67.5,11438.0
2024-11-13 12:30:00,67.5,67.56,67.49,67.54,10359.0,67.5,67.56,67.49,67.54,10359.0
2024-11-13 13:00:00,67.53,67.55,67.39,67.49,16653.0,67.53,67.55,67.39,67.49,16653.0
2024-11-13 13:30:00,67.51,67.6,67.39,67.6,11429.0,67.51,67.6,67.39,67.6,11429.0
2024-11-13 14:00:00,67.6,67.75,67.6,67.63,13732.0,67.6,67.75,67.6,67.63,13732.0
2024-11-13 14:30:00,67.62,67.7,67.52,67.7,32086.0,67.62,67.7,67.52,67.7,32086.0
2024-11-13 15:00:00,67.69,67.78,67.56,67.74,40170.0,67.69,67.78,67.56,67.74,40170.0
2024-11-13 15:30:00,67.75,67.87,67.72,67.75,150518.0,67.75,67.87,67.72,67.75,150518.0
2024-11-14 09:30:00,67.69,67.78,67.07,67.22,42807.0,67.69,67.78,67.07,67.22,42807.0
2024-11-14 10:00:00,67.26,67.32,66.75,66.9,58106.0,67.26,67.32,66.75,66.9,58106.0
2024-11-14 10:30:00,66.84,67.24,66.84,67.15,37735.0,66.84,67.24,66.84,67.15,37735.0
2024-11-14 11:00:00,67.15,67.15,66.92,66.98,99592.0,67.15,67.15,66.92,66.98,99592.0
2024-11-14 11:30:00,66.95,66.97,66.64,66.73,24052.0,66.95,66.97,66.64,66.73,24052.0
2024-11-14 12:00:00,66.68,67.01,66.64,66.99,21291.0,66.68,67.01,66.64,66.99,21291.0
2024-11-14 12:30:00,67.0,67.04,66.75,66.94,24880.0,67.0,67.04,66.75,66.94,24880.0
2024-11-14 13:00:00,66.95,67.05,66.8,66.87,13260.0,66.95,67.05,66.8,66.87,13260.0
2024-11-14 13:30:00,66.87,66.96,66.75,66.9,19234.0,66.87,66.96,66.75,66.9,19234.0
2024-11-14 14:00:00,66.9,67.28,66.9,67.28,59823.0,66.9,67.28,66.9,67.28,59823.0
2024-11-14 14:30:00,67.28,67.48,67.28,67.28,69806.0,67.28,67.48,67.28,67.28,69806.0
2024-11-14 15:00:00,67.27,67.29,66.92,67.01,54069.0,67.27,67.29,66.92,67.01,54069.0
2024-11-14 15:30:00,67.01,67.01,66.5,66.54,265311.0,67.01,67.01,66.5,66.54,265311.0
2024-11-15 09:30:00,66.64,66.95,66.32,66.47,59360.0,66.64,66.95,66.32,66.47,59360.0
2024-11-15 10:00:00,66.45,66.85,66.17,66.75,54730.0,66.45,66.85,66.17,66.75,54730.0
2024-11-15 10:30:00,66.73,66.86,66.59,66.72,93149.0,66.73,66.86,66.59,66.72,93149.0
2024-11-15 11:00:00,66.72,67.28,66.7,67.28,52345.0,66.72,67.28,66.7,67.28,52345.0
2024-11-15 11:30:00,67.25,67.72,67.01,67.68,59522.0,67.25,67.72,67.01,67.68,59522.0
2024-11-15 12:00:00,67.67,67.98,67.65,67.84,101437.0,67.67,67.98,67.65,67.84,101437.0
2024-11-15 12:30:00,67.85,67.96,67.76,67.83,46595.0,67.85,67.96,67.76,67.83,46595.0
2024-11-15 13:00:00,67.8,68.27,67.69,68.03,138074.0,67.8,68.27,67.69,68.03,138074.0
2024-11-15 13:30:00,68.02,68.17,67.97,68.14,41852.0,68.02,68.17,67.97,68.14,41852.0
2024-11-15 14:00:00,68.17,68.3,68.17,68.25,33950.0,68.17,68.3,68.17,68.25,33950.0
2024-11-15 14:30:00,68.26,68.53,68.19,68.42,56124.0,68.26,68.53,68.19,68.42,56124.0
2024-11-15 15:00:00,68.38,68.79,68.37,68.57,99178.0,68.38,68.79,68.37,68.57,99178.0
2024-11-15 15:30:00,68.57,68.8,68.0,68.77,325955.0,68.57,68.8,68.0,68.77,325955.0
2024-11-18 09:30:00,68.82,72.42,68.71,72.14,139911.0,68.82,72.42,68.71,72.14,139911.0
2024-11-18 10:00:00,72.12,73.72,72.11,73.47,178253.0,72.12,73.72,72.11,73.47,178253.0
2024-11-18 10:30:00,73.47,73.63,72.54,72.6,118986.0,73.47,73.63,72.54,72.6,118986.0
2024-11-18 11:00:00,72.64,73.07,71.92,71.92,113600.0,72.64,73.07,71.92,71.92,113600.0
2024-11-18 11:30:00,72.0,72.21,71.79,71.95,18470.0,72.0,72.21,71.79,71.95,18470.0
2024-11-18 12:00:00,72.0,72.32,71.92,72.3,34954.0,72.0,72.32,71.92,72.3,34954.0
2024-11-18 12:30:00,72.23,72.79,72.0,72.69,47447.0,72.23,72.79,72.0,72.69,47447.0
2024-11-18 13:00:00,72.65,72.65,72.16,72.36,24732.0,72.65,72.65,72.16,72.36,24732.0
2024-11-18 13:30:00,72.35,75.8,72.29,73.78,448093.0,72.35,75.8,72.29,73.78,448093.0
2024-11-18 14:00:00,73.88,74.37,72.45,72.82,198883.0,73.88,74.37,72.45,72.82,198883.0
2024-11-18 14:30:00,72.83,73.28,72.63,73.15,133346.0,72.83,73.28,72.63,73.15,133346.0
2024-11-18 15:00:00,73.18,73.39,72.97,73.31,94013.0,73.18,73.39,72.97,73.31,94013.0
2024-11-18 15:30:00,73.31,74.12,73.26,73.89,508166.0,73.31,74.12,73.26,73.89,508166.0
2024-11-19 09:30:00,73.69,74.89,73.25,74.79,163766.0,73.69,74.89,73.25,74.79,163766.0
2024-11-19 10:00:00,74.79,75.6,74.77,75.03,151244.0,74.79,75.6,74.77,75.03,151244.0
2024-11-19 10:30:00,75.09,75.58,74.83,75.57,196140.0,75.09,75.58,74.83,75.57,196140.0
2024-11-19 11:00:00,75.52,76.43,75.51,76.34,129584.0,75.52,76.43,75.51,76.34,129584.0
2024-11-19 11:30:00,76.33,76.73,76.15,76.72,104343.0,76.33,76.73,76.15,76.72,104343.0
2024-11-19 12:00:00,76.7,76.84,76.17,76.27,160339.0,76.7,76.84,76.17,76.27,160339.0
2024-11-19 12:30:00,76.29,76.43,75.96,76.25,113916.0,76.29,76.43,75.96,76.25,113916.0
2024-11-19 13:00:00,76.24,76.31,76.08,76.16,44556.0,76.24,76.31,76.08,76.16,44556.0
2024-11-19 13:30:00,76.17,76.37,75.45,75.52,93134.0,76.17,76.37,75.45,75.52,93134.0
2024-11-19 14:00:00,75.49,76.08,75.48,75.77,83594.0,75.49,76.08,75.48,75.77,83594.0
2024-11-19 14:30:00,75.78,75.79,75.25,75.4,85243.0,75.78,75.79,75.25,75.4,85243.0
2024-11-19 15:00:00,75.4,75.41,75.19,75.27,74077.0,75.4,75.41,75.19,75.27,74077.0
2024-11-19 15:30:00,75.28,75.32,74.76,74.85,350332.0,75.28,75.32,74.76,74.85,350332.0
2024-11-20 09:30:00,74.93,75.49,73.08,73.08,62142.0,74.93,75.49,73.08,73.08,62142.0
2024-11-20 10:00:00,73.11,73.54,72.78,73.36,80968.0,73.11,73.54,72.78,73.36,80968.0
2024-11-20 10:30:00,73.41,74.15,73.37,73.7,59349.0,73.41,74.15,73.37,73.7,59349.0
2024-11-20 11:00:00,73.65,73.66,73.0,73.26,63142.0,73.65,73.66,73.0,73.26,63142.0
2024-11-20 11:30:00,73.31,74.1,73.27,73.87,169781.0,73.31,74.1,73.27,73.87,169781.0
2024-11-20 12:00:00,73.92,73.97,73.72,73.83,19191.0,73.92,73.97,73.72,73.83,19191.0
2024-11-20 12:30:00,73.82,73.95,73.73,73.9,14679.0,73.82,73.95,73.73,73.9,14679.0
2024-11-20 13:00:00,73.94,74.06,73.88,74.0,29493.0,73.94,74.06,73.88,74.0,29493.0
2024-11-20 13:30:00,73.98,73.98,73.44,73.45,32953.0,73.98,73.98,73.44,73.45,32953.0
2024-11-20 14:00:00,73.45,73.51,73.35,73.39,20424.0,73.45,73.51,73.35,73.39,20424.0
2024-11-20 14:30:00,73.39,73.63,73.2,73.55,76499.0,73.39,73.63,73.2,73.55,76499.0
2024-11-20 15:00:00,73.55,73.78,73.42,73.7,44256.0,73.55,73.78,73.42,73.7,44256.0
2024-11-20 15:30:00,73.7,73.9,73.49,73.72,286112.0,73.7,73.9,73.49,73.72,286112.0
2024-11-21 09:30:00,73.6,73.6,72.52,72.56,64840.0,73.6,73.6,72.52,72.56,64840.0
2024-11-21 10:00:00,72.6,72.94,72.16,72.22,45951.0,72.6,72.94,72.16,72.22,45951.0
2024-11-21 10:30:00,72.23,72.5,71.98,72.19,68238.0,72.23,72.5,71.98,72.19,68238.0
2024-11-21 11:00:00,72.25,72.48,72.15,72.23,93556.0,72.25,72.48,72.15,72.23,93556.0
2024-11-21 11:30:00,72.22,72.59,72.16,72.52,35561.0,72.22,72.59,72.16,72.52,35561.0
2024-11-21 12:00:00,72.5,72.59,72.11,72.29,78661.0,72.5,72.59,72.11,72.29,78661.0
2024-11-21 12:30:00,72.29,72.83,72.29,72.81,25571.0,72.29,72.83,72.29,72.81,25571.0
2024-11-21 13:00:00,72.81,73.1,72.65,73.03,37466.0,72.81,73.1,72.65,73.03,37466.0
2024-11-21 13:30:00,73.03,73.06,72.71,72.85,23345.0,73.03,73.06,72.71,72.85,23345.0
2024-11-21 14:00:00,72.85,73.41,72.8,73.2,49217.0,72.85,73.41,72.8,73.2,49217.0
2024-11-21 14:30:00,73.2,73.46,73.18,73.44,22252.0,73.2,73.46,73.18,73.44,22252.0
2024-11-21 15:00:00,73.42,73.57,73.13,73.49,52576.0,73.42,73.57,73.13,73.49,52576.0
2024-11-21 15:30:00,73.48,73.97,73.46,73.77,189058.0,73.48,73.97,73.46,73.77,189058.0
2024-11-22 09:30:00,74.0,74.67,73.62,73.91,24436.0,74.0,74.67,73.62,73.91,24436.0
2024-11-22 10:00:00,73.91,74.6,73.25,74.28,113329.0,73.91,74.6,73.25,74.28,113329.0
2024-11-22 10:30:00,74.38,74.46,74.16,74.44,35996.0,74.38,74.46,74.16,74.44,35996.0
2024-11-22 11:00:00,74.47,74.63,74.3,74.61,13202.0,74.47,74.63,74.3,74.61,13202.0
2024-11-22 11:30:00,74.6,74.63,74.01,74.36,73876.0,74.6,74.63,74.01,74.36,73876.0
2024-11-22 12:00:00,74.34,74.79,74.3,74.72,20571.0,74.34,74.79,74.3,74.72,20571.0
2024-11-22 12:30:00,74.7,74.83,74.65,74.73,17883.0,74.7,74.83,74.65,74.73,17883.0
2024-11-22 13:00:00,74.73,74.84,74.66,74.8,15793.0,74.73,74.84,74.66,74.8,15793.0
2024-11-22 13:30:00,74.81,75.07,74.81,75.05,18672.0,74.81,75.07,74.81,75.05,18672.0
2024-11-22 14:00:00,75.05,75.11,74.86,75.1,13330.0,75.05,75.11,74.86,75.1,13330.0
2024-11-22 14:30:00,75.13,75.14,74.89,74.89,19352.0,75.13,75.14,74.89,74.89,19352.0
2024-11-22 15:00:00,74.89,74.92,74.74,74.91,28379.0,74.89,74.92,74.74,74.91,28379.0
2024-11-22 15:30:00,74.89,75.2,74.68,75.15,220496.0,74.89,75.2,74.68,75.15,220496.0
2024-11-25 09:30:00,75.76,76.62,75.76,76.22,34944.0,75.76,76.62,75.76,76.22,34944.0
2024-11-25 10:00:00,76.22,76.78,76.14,76.68,119584.0,76.22,76.78,76.14,76.68,119584.0
2024-11-25 10:30:00,76.74,77.1,76.66,77.08,53714.0,76.74,77.1,76.66,77.08,53714.0
2024-11-25 11:00:00,77.03,77.26,76.9,77.17,43654.0,77.03,77.26,76.9,77.17,43654.0
2024-11-25 11:30:00,77.18,77.31,76.94,77.04,34842.0,77.18,77.31,76.94,77.04,34842.0
2024-11-25 12:00:00,77.04,77.14,76.9,76.9,37688.0,77.04,77.14,76.9,76.9,37688.0
2024-11-25 12:30:00,76.93,77.02,76.58,76.83,31232.0,76.93,77.02,76.58,76.83,31232.0
2024-11-25 13:00:00,76.81,76.84,76.21,76.56,90456.0,76.81,76.84,76.21,76.56,90456.0
2024-11-25 13:30:00,76.56,76.8,76.56,76.8,54700.0,76.56,76.8,76.56,76.8,54700.0
2024-11-25 14:00:00,76.77,77.04,76.64,76.88,105764.0,76.77,77.04,76.64,76.88,105764.0
2024-11-25 14:30:00,76.9,77.4,76.86,77.34,46605.0,76.9,77.4,76.86,77.34,46605.0
2024-11-25 15:00:00,77.34,77.6,77.23,77.59,87729.0,77.34,77.6,77.23,77.59,87729.0
2024-11-25 15:30:00,77.53,77.56,76.7,76.84,421992.0,77.53,77.56,76.7,76.84,421992.0
2024-11-26 09:30:00,76.55,77.32,76.33,76.6,41742.0,76.55,77.32,76.33,76.6,41742.0
2024-11-26 10:00:00,76.65,76.68,75.54,75.78,20555.0,76.65,76.68,75.54,75.78,20555.0
2024-11-26 10:30:00,75.68,75.72,75.26,75.57,18597.0,75.68,75.72,75.26,75.57,18597.0
2024-11-26 11:00:00,75.54,75.76,75.48,75.74,13810.0,75.54,75.76,75.48,75.74,13810.0
2024-11-26 11:30:00,75.74,76.33,75.71,76.3,30509.0,75.74,76.33,75.71,76.3,30509.0
2024-11-26 12:00:00,76.26,76.42,76.16,76.17,71177.0,76.26,76.42,76.16,76.17,71177.0
2024-11-26 12:30:00,76.21,76.3,76.02,76.25,79144.0,76.21,76.3,76.02,76.25,79144.0
2024-11-26 13:00:00,76.25,76.55,76.22,76.42,37996.0,76.25,76.55,76.22,76.42,37996.0
2024-11-26 13:30:00,76.41,76.61,76.41,76.54,25508.0,76.41,76.61,76.41,76.54,25508.0
2024-11-26 14:00:00,76.53,76.82,76.51,76.75,18927.0,76.53,76.82,76.51,76.75,18927.0
2024-11-26 14:30:00,76.73,76.82,76.72,76.77,12511.0,76.73,76.82,76.72,76.77,12511.0
2024-11-26 15:00:00,76.76,76.9,76.71,76.9,36818.0,76.76,76.9,76.71,76.9,36818.0
2024-11-26 15:30:00,76.9,77.37,76.89,77.24,156147.0,76.9,77.37,76.89,77.24,156147.0
2024-11-27 09:30:00,77.64,78.97,76.86,78.25,62035.0,77.64,78.97,76.86,78.25,62035.0
2024-11-27 10:00:00,78.31,78.51,77.84,78.41,65330.0,78.31,78.51,77.84,78.41,65330.0
2024-11-27 10:30:00,78.38,78.4,78.09,78.2,22224.0,78.38,78.4,78.09,78.2,22224.0
2024-11-27 11:00:00,78.17,78.17,77.54,77.56,31667.0,78.17,78.17,77.54,77.56,31667.0
2024-11-27 11:30:00,77.56,78.08,77.5,78.01,17978.0,77.56,78.08,77.5,78.01,17978.0
2024-11-27 12:00:00,78.0,78.04,77.89,77.95,13512.0,78.0,78.04,77.89,77.95,13512.0
2024-11-27 12:30:00,77.97,77.98,77.84,77.98,15178.0,77.97,77.98,77.84,77.98,15178.0
2024-11-27 13:00:00,77.97,77.97,77.62,77.72,16269.0,77.97,77.97,77.62,77.72,16269.0
2024-11-27 13:30:00,77.72,77.81,77.42,77.59,21918.0,77.72,77.81,77.42,77.59,21918.0
2024-11-27 14:00:00,77.56,77.63,77.43,77.43,23623.0,77.56,77.63,77.43,77.43,23623.0
2024-11-27 14:30:00,77.42,77.65,77.4,77.52,21920.0,77.42,77.65,77.4,77.52,21920.0
2024-11-27 15:00:00,77.52,77.62,77.33,77.49,26675.0,77.52,77.62,77.33,77.49,26675.0
2024-11-27 15:30:00,77.49,77.7,77.43,77.69,95599.0,77.49,77.7,77.43,77.69,95599.0
2024-11-29 09:30:00,77.72,77.99,77.27,77.28,31210.0,77.72,77.99,77.27,77.28,31210.0
2024-11-29 10:00:00,77.17,77.56,77.17,77.53,14382.0,77.17,77.56,77.17,77.53,14382.0
2024-11-29 10:30:00,77.53,77.59,77.48,77.56,28163.0,77.53,77.59,77.48,77.56,28163.0
2024-11-29 11:00:00,77.55,77.9,77.44,77.61,17801.0,77.55,77.9,77.44,77.61,17801.0
2024-11-29 11:30:00,77.65,77.71,77.54,77.6,12747.0,77.65,77.71,77.54,77.6,12747.0
2024-11-29 12:00:00,77.59,77.63,77.48,77.51,15239.0,77.59,77.63,77.48,77.51,15239.0
2024-11-29 12:30:00,77.55,77.63,77.0,77.09,93949.0,77.55,77.63,77.0,77.09,93949.0
2024-12-02 09:30:00,76.94,77.19,76.03,76.53,76446.0,76.94,77.19,76.03,76.53,76446.0
2024-12-02 10:00:00,76.6,77.13,76.44,76.93,66931.0,76.6,77.13,76.44,76.93,66931.0
2024-12-02 10:30:00,76.79,77.1,76.63,76.72,20808.0,76.79,77.1,76.63,76.72,20808.0
2024-12-02 11:00:00,76.67,76.79,76.52,76.72,66911.0,76.67,76.79,76.52,76.72,66911.0
2024-12-02 11:30:00,76.75,76.84,76.52,76.81,31100.0,76.75,76.84,76.52,76.81,31100.0
2024-12-02 12:00:00,76.78,76.92,76.74,76.9,20232.0,76.78,76.92,76.74,76.9,20232.0
2024-12-02 12:30:00,76.92,77.08,76.87,76.97,17704.0,76.92,77.08,76.87,76.97,17704.0
2024-12-02 13:00:00,77.01,77.01,76.78,76.95,31634.0,77.01,77.01,76.78,76.95,31634.0
2024-12-02 13:30:00,76.95,77.07,76.72,76.82,20628.0,76.95,77.07,76.72,76.82,20628.0
2024-12-02 14:00:00,76.84,76.89,76.5,76.58,11843.0,76.84,76.89,76.5,76.58,11843.0
2024-12-02 14:30:00,76.58,76.61,76.31,76.38,20970.0,76.58,76.61,76.31,76.38,20970.0
2024-12-02 15:00:00,76.38,76.42,76.29,76.36,44042.0,76.38,76.42,76.29,76.36,44042.0
2024-12-02 15:30:00,76.36,76.59,76.27,76.49,206174.0,76.36,76.59,76.27,76.49,206174.0
2024-12-03 09:30:00,76.08,76.39,75.17,75.57,74980.0,76.08,76.39,75.17,75.57,74980.0
2024-12-03 10:00:00,75.58,76.1,75.57,75.9,60320.0,75.58,76.1,75.57,75.9,60320.0
2024-12-03 10:30:00,75.9,75.91,75.67,75.76,21254.0,75.9,75.91,75.67,75.76,21254.0
2024-12-03 11:00:00,75.76,75.78,75.55,75.73,21660.0,75.76,75.78,75.55,75.73,21660.0
2024-12-03 11:30:00,75.71,75.85,75.67,75.77,20821.0,75.71,75.85,75.67,75.77,20821.0
2024-12-03 12:00:00,75.8,75.89,75.71,75.83,16122.0,75.8,75.89,75.71,75.83,16122.0
2024-12-03 12:30:00,75.8,75.91,75.79,75.91,22949.0,75.8,75.91,75.79,75.91,22949.0
2024-12-03 13:00:00,75.89,76.01,75.65,75.68,26310.0,75.89,76.01,75.65,75.68,26310.0
2024-12-03 13:30:00,75.67,75.85,75.6,75.77,15964.0,75.67,75.85,75.6,75.77,15964.0
2024-12-03 14:00:00,75.77,75.79,75.49,75.54,25070.0,75.77,75.79,75.49,75.54,25070.0
2024-12-03 14:30:00,75.53,75.54,75.33,75.38,37489.0,75.53,75.54,75.33,75.38,37489.0
2024-12-03 15:00:00,75.39,75.5,75.38,75.39,42503.0,75.39,75.5,75.38,75.39,42503.0
2024-12-03 15:30:00,75.38,75.39,74.94,75.21,193776.0,75.38,75.39,74.94,75.21,193776.0
2024-12-04 09:30:00,74.33,75.21,73.93,74.51,36679.0,74.33,75.21,73.93,74.51,36679.0
2024-12-04 10:00:00,74.51,74.78,74.3,74.51,32597.0,74.51,74.78,74.3,74.51,32597.0
2024-12-04 10:30:00,74.52,74.74,74.44,74.71,10843.0,74.52,74.74,74.44,74.71,10843.0
2024-12-04 11:00:00,74.71,74.85,74.65,74.66,16504.0,74.71,74.85,74.65,74.66,16504.0
2024-12-04 11:30:00,74.7,74.84,74.59,74.59,13941.0,74.7,74.84,74.59,74.59,13941.0
2024-12-04 12:00:00,74.6,74.67,74.47,74.59,13604.0,74.6,74.67,74.47,74.59,13604.0
2024-12-04 12:30:00,74.59,74.65,74.47,74.57,11111.0,74.59,74.65,74.47,74.57,11111.0
2024-12-04 13:00:00,74.53,74.53,74.31,74.47,17242.0,74.53,74.53,74.31,74.47,17242.0
2024-12-04 13:30:00,74.46,74.63,74.38,74.51,15680.0,74.46,74.63,74.38,74.51,15680.0
2024-12-04 14:00:00,74.5,74.58,74.38,74.47,15819.0,74.5,74.58,74.38,74.47,15819.0
2024-12-04 14:30:00,74.45,74.47,74.1,74.17,17856.0,74.45,74.47,74.1,74.17,17856.0
2024-12-04 15:00:00,74.17,74.3,74.0,74.16,26112.0,74.17,74.3,74.0,74.16,26112.0
2024-12-04 15:30:00,74.16,74.65,74.07,74.49,160494.0,74.16,74.65,74.07,74.49,160494.0
2024-12-05 09:30:00,74.49,74.65,73.42,73.9,137235.0,74.49,74.65,73.42,73.9,137235.0
2024-12-05 10:00:00,73.86,74.15,72.97,72.97,44082.0,73.86,74.15,72.97,72.97,44082.0
2024-12-05 10:30:00,72.96,73.03,72.75,72.9,21861.0,72.96,73.03,72.75,72.9,21861.0
2024-12-05 11:00:00,72.9,72.9,72.63,72.82,25602.0,72.9,72.9,72.63,72.82,25602.0
2024-12-05 11:30:00,72.82,73.23,72.73,73.23,26236.0,72.82,73.23,72.73,73.23,26236.0
2024-12-05 12:00:00,73.2,73.22,72.86,72.92,28432.0,73.2,73.22,72.86,72.92,28432.0
2024-12-05 12:30:00,72.92,72.92,72.72,72.72,12453.0,72.92,72.92,72.72,72.72,12453.0
2024-12-05 13:00:00,72.76,72.8,72.46,72.53,21571.0,72.76,72.8,72.46,72.53,21571.0
2024-12-05 13:30:00,72.54,72.56,71.94,72.17,44727.0,72.54,72.56,71.94,72.17,44727.0
2024-12-05 14:00:00,72.2,72.48,72.12,72.33,55280.0,72.2,72.48,72.12,72.33,55280.0
2024-12-05 14:30:00,72.33,72.55,72.18,72.45,37966.0,72.33,72.55,72.18,72.45,37966.0
2024-12-05 15:00:00,72.45,72.75,72.4,72.75,34526.0,72.45,72.75,72.4,72.75,34526.0
2024-12-05 15:30:00,72.71,72.82,72.39,72.48,186507.0,72.71,72.82,72.39,72.48,186507.0
2024-12-06 09:30:00,72.61,73.09,71.96,72.83,99221.0,72.61,73.09,71.96,72.83,99221.0
2024-12-06 10:00:00,73.01,73.03,72.5,72.68,33800.0,73.01,73.03,72.5,72.68,33800.0
2024-12-06 10:30:00,72.63,72.87,72.22,72.35,61846.0,72.63,72.87,72.22,72.35,61846.0
2024-12-06 11:00:00,72.35,72.58,72.27,72.46,41863.0,72.35,72.58,72.27,72.46,41863.0
2024-12-06 11:30:00,72.48,72.66,72.2,72.52,40314.0,72.48,72.66,72.2,72.52,40314.0
2024-12-06 12:00:00,72.47,72.7,72.29,72.52,40820.0,72.47,72.7,72.29,72.52,40820.0
2024-12-06 12:30:00,72.52,72.63,72.43,72.52,28738.0,72.52,72.63,72.43,72.52,28738.0
2024-12-06 13:00:00,72.54,72.7,72.48,72.49,27626.0,72.54,72.7,72.48,72.49,27626.0
2024-12-06 13:30:00,72.48,72.63,72.33,72.37,57285.0,72.48,72.63,72.33,72.37,57285.0
2024-12-06 14:00:00,72.36,72.52,72.3,72.35,31543.0,72.36,72.52,72.3,72.35,31543.0
2024-12-06 14:30:00,72.35,72.45,72.21,72.29,34959.0,72.35,72.45,72.21,72.29,34959.0
2024-12-06 15:00:00,72.28,72.65,72.27,72.59,107688.0,72.28,72.65,72.27,72.59,107688.0
2024-12-06 15:30:00,72.57,73.18,72.5,73.01,254212.0,72.57,73.18,72.5,73.01,254212.0
2024-12-09 09:30:00,73.03,74.45,72.37,74.36,74949.0,73.03,74.45,72.37,74.36,74949.0
2024-12-09 10:00:00,74.43,74.76,74.08,74.65,35832.0,74.43,74.76,74.08,74.65,35832.0
2024-12-09 10:30:00,74.67,75.44,74.57,75.17,90662.0,74.67,75.44,74.57,75.17,90662.0
2024-12-09 11:00:00,75.12,75.73,75.05,75.67,134506.0,75.12,75.73,75.05,75.67,134506.0
2024-12-09 11:30:00,75.63,75.74,75.19,75.54,40680.0,75.63,75.74,75.19,75.54,40680.0
2024-12-09 12:00:00,75.54,75.54,75.19,75.42,27211.0,75.54,75.54,75.19,75.42,27211.0
2024-12-09 12:30:00,75.47,75.77,75.47,75.57,55709.0,75.47,75.77,75.47,75.57,55709.0
2024-12-09 13:00:00,75.57,75.58,75.25,75.28,34803.0,75.57,75.58,75.25,75.28,34803.0
2024-12-09 13:30:00,75.3,75.75,75.3,75.49,43523.0,75.3,75.75,75.3,75.49,43523.0
2024-12-09 14:00:00,75.47,75.93,75.46,75.83,44826.0,75.47,75.93,75.46,75.83,44826.0
2024-12-09 14:30:00,75.83,76.12,75.53,75.78,73609.0,75.83,76.12,75.53,75.78,73609.0
2024-12-09 15:00:00,75.78,75.79,74.91,75.17,62972.0,75.78,75.79,74.91,75.17,62972.0
2024-12-09 15:30:00,75.17,75.44,74.85,74.99,331146.0,75.17,75.44,74.85,74.99,331146.0
2024-12-10 09:30:00,74.98,74.98,73.25,73.57,32859.0,74.98,74.98,73.25,73.57,32859.0
2024-12-10 10:00:00,73.64,73.77,73.27,73.75,27000.0,73.64,73.77,73.27,73.75,27000.0
2024-12-10 10:30:00,73.76,74.09,73.61,73.75,31539.0,73.76,74.09,73.61,73.75,31539.0
2024-12-10 11:00:00,73.7,74.08,73.66,73.95,63307.0,73.7,74.08,73.66,73.95,63307.0
2024-12-10 11:30:00,74.0,74.26,73.98,74.19,40540.0,74.0,74.26,73.98,74.19,40540.0
2024-12-10 12:00:00,74.17,74.46,74.14,74.27,13611.0,74.17,74.46,74.14,74.27,13611.0
2024-12-10 12:30:00,74.24,75.27,74.11,74.87,71872.0,74.24,75.27,74.11,74.87,71872.0
2024-12-10 13:00:00,74.83,75.36,74.76,75.29,29536.0,74.83,75.36,74.76,75.29,29536.0
2024-12-10 13:30:00,75.29,75.61,75.09,75.3,81210.0,75.29,75.61,75.09,75.3,81210.0
2024-12-10 14:00:00,75.32,75.48,74.96,74.96,41235.0,75.32,75.48,74.96,74.96,41235.0
2024-12-10 14:30:00,74.86,75.1,74.85,74.95,26612.0,74.86,75.1,74.85,74.95,26612.0
2024-12-10 15:00:00,74.9,75.07,74.78,74.83,31655.0,74.9,75.07,74.78,74.83,31655.0
2024-12-10 15:30:00,74.82,74.84,74.48,74.76,111570.0,74.82,74.84,74.48,74.76,111570.0
2024-12-11 09:30:00,75.41,78.35,74.73,78.0,160297.0,75.41,78.35,74.73,78.0,160297.0
2024-12-11 10:00:00,78.0,78.15,76.76,76.92,116484.0,78.0,78.15,76.76,76.92,116484.0
2024-12-11 10:30:00,76.9,76.92,76.39,76.57,94525.0,76.9,76.92,76.39,76.57,94525.0
2024-12-11 11:00:00,76.63,76.68,75.77,75.92,109648.0,76.63,76.68,75.77,75.92,109648.0
2024-12-11 11:30:00,75.96,76.14,75.8,76.0,88188.0,75.96,76.14,75.8,76.0,88188.0
2024-12-11 12:00:00,76.0,76.66,75.98,76.45,103697.0,76.0,76.66,75.98,76.45,103697.0
2024-12-11 12:30:00,76.42,76.45,76.01,76.4,44693.0,76.42,76.45,76.01,76.4,44693.0
2024-12-11 13:00:00,76.42,76.8,76.36,76.59,45902.0,76.42,76.8,76.36,76.59,45902.0
2024-12-11 13:30:00,76.59,76.67,76.39,76.4,38701.0,76.59,76.67,76.39,76.4,38701.0
2024-12-11 14:00:00,76.39,76.68,76.34,76.51,62760.0,76.39,76.68,76.34,76.51,62760.0
2024-12-11 14:30:00,76.51,76.73,76.37,76.41,60928.0,76.51,76.73,76.37,76.41,60928.0
2024-12-11 15:00:00,76.41,76.81,76.25,76.54,80045.0,76.41,76.81,76.25,76.54,80045.0
2024-12-11 15:30:00,76.56,76.97,76.45,76.86,213706.0,76.56,76.97,76.45,76.86,213706.0
2024-12-12 09:30:00,76.85,77.54,76.65,77.37,284059.0,76.85,77.54,76.65,77.37,284059.0
2024-12-12 10:00:00,77.36,77.58,76.91,77.0,145186.0,77.36,77.58,76.91,77.0,145186.0
2024-12-12 10:30:00,76.97,77.06,76.46,76.8,192201.0,76.97,77.06,76.46,76.8,192201.0
2024-12-12 11:00:00,76.84,77.0,76.73,76.77,33517.0,76.84,77.0,76.73,76.77,33517.0
2024-12-12 11:30:00,76.86,77.0,76.84,76.98,25356.0,76.86,77.0,76.84,76.98,25356.0
2024-12-12 12:00:00,77.0,77.15,76.92,77.02,127196.0,77.0,77.15,76.92,77.02,127196.0
2024-12-12 12:30:00,76.99,77.11,76.87,77.07,58626.0,76.99,77.11,76.87,77.07,58626.0
2024-12-12 13:00:00,77.05,77.09,76.79,76.86,25179.0,77.05,77.09,76.79,76.86,25179.0
2024-12-12 13:30:00,76.85,76.97,76.81,76.97,38499.0,76.85,76.97,76.81,76.97,38499.0
2024-12-12 14:00:00,76.95,77.12,76.95,77.06,49397.0,76.95,77.12,76.95,77.06,49397.0
2024-12-12 14:30:00,77.06,77.13,76.98,77.0,36371.0,77.06,77.13,76.98,77.0,36371.0
2024-12-12 15:00:00,77.01,77.15,76.97,77.02,50829.0,77.01,77.15,76.97,77.02,50829.0
2024-12-12 15:30:00,77.0,77.2,76.9,77.06,217797.0,77.0,77.2,76.9,77.06,217797.0
2024-12-13 09:30:00,77.22,77.23,75.94,76.08,43185.0,77.22,77.23,75.94,76.08,43185.0
2024-12-13 10:00:00,76.19,76.33,75.71,76.13,52010.0,76.19,76.33,75.71,76.13,52010.0
2024-12-13 10:30:00,76.19,76.46,76.07,76.42,45024.0,76.19,76.46,76.07,76.42,45024.0
2024-12-13 11:00:00,76.42,76.97,76.25,76.97,65843.0,76.42,76.97,76.25,76.97,65843.0
2024-12-13 11:30:00,76.93,77.03,76.46,76.46,29608.0,76.93,77.03,76.46,76.46,29608.0
2024-12-13 12:00:00,76.48,76.55,76.22,76.33,30689.0,76.48,76.55,76.22,76.33,30689.0
2024-12-13 12:30:00,76.34,76.34,75.93,76.18,162010.0,76.34,76.34,75.93,76.18,162010.0
2024-12-13 13:00:00,76.17,76.4,75.94,76.25,133025.0,76.17,76.4,75.94,76.25,133025.0
2024-12-13 13:30:00,76.26,76.44,76.22,76.31,54946.0,76.26,76.44,76.22,76.31,54946.0
2024-12-13 14:00:00,76.3,76.42,76.29,76.3,21798.0,76.3,76.42,76.29,76.3,21798.0
2024-12-13 14:30:00,76.32,76.44,76.28,76.33,49236.0,76.32,76.44,76.28,76.33,49236.0
2024-12-13 15:00:00,76.33,76.37,76.21,76.27,126854.0,76.33,76.37,76.21,76.27,126854.0
2024-12-13 15:30:00,76.27,76.66,76.25,76.62,311027.0,76.27,76.66,76.25,76.62,311027.0
2024-12-16 09:30:00,76.49,77.03,75.95,76.95,103916.0,76.49,77.03,75.95,76.95,103916.0
2024-12-16 10:00:00,76.95,77.43,76.61,76.9,76102.0,76.95,77.43,76.61,76.9,76102.0
2024-12-16 10:30:00,76.79,77.46,76.79,77.44,59539.0,76.79,77.46,76.79,77.44,59539.0
2024-12-16 11:00:00,77.44,77.44,76.9,76.92,32840.0,77.44,77.44,76.9,76.92,32840.0
2024-12-16 11:30:00,76.97,76.99,76.54,76.61,48404.0,76.97,76.99,76.54,76.61,48404.0
2024-12-16 12:00:00,76.61,76.91,76.44,76.84,44234.0,76.61,76.91,76.44,76.84,44234.0
2024-12-16 12:30:00,76.86,76.91,76.74,76.85,44073.0,76.86,76.91,76.74,76.85,44073.0
2024-12-16 13:00:00,76.86,76.9,76.36,76.42,67177.0,76.86,76.9,76.36,76.42,67177.0
2024-12-16 13:30:00,76.44,76.44,75.88,76.38,65584.0,76.44,76.44,75.88,76.38,65584.0
2024-12-16 14:00:00,76.37,76.53,75.98,75.99,103305.0,76.37,76.53,75.98,75.99,103305.0
2024-12-16 14:30:00,75.97,76.06,75.81,75.82,33566.0,75.97,76.06,75.81,75.82,33566.0
2024-12-16 15:00:00,75.81,76.21,75.44,75.58,55048.0,75.81,76.21,75.44,75.58,55048.0
2024-12-16 15:30:00,75.56,75.7,75.07,75.14,161513.0,75.56,75.7,75.07,75.14,161513.0
2024-12-17 09:30:00,75.13,75.45,74.19,74.53,68351.0,75.13,75.45,74.19,74.53,68351.0
2024-12-17 10:00:00,74.55,75.1,74.47,74.76,26847.0,74.55,75.1,74.47,74.76,26847.0
2024-12-17 10:30:00,74.75,74.78,73.98,74.11,42043.0,74.75,74.78,73.98,74.11,42043.0
2024-12-17 11:00:00,74.16,74.63,74.1,74.18,60868.0,74.16,74.63,74.1,74.18,60868.0
2024-12-17 11:30:00,74.12,74.47,74.12,74.29,56766.0,74.12,74.47,74.12,74.29,56766.0
2024-12-17 12:00:00,74.28,74.31,73.44,73.53,113234.0,74.28,74.31,73.44,73.53,113234.0
2024-12-17 12:30:00,73.55,73.64,73.47,73.54,68148.0,73.55,73.64,73.47,73.54,68148.0
2024-12-17 13:00:00,73.55,73.66,73.49,73.51,67943.0,73.55,73.66,73.49,73.51,67943.0
2024-12-17 13:30:00,73.52,73.85,73.5,73.67,61276.0,73.52,73.85,73.5,73.67,61276.0
2024-12-17 14:00:00,73.69,73.71,73.44,73.5,23388.0,73.69,73.71,73.44,73.5,23388.0
2024-12-17 14:30:00,73.48,73.48,73.26,73.31,27562.0,73.48,73.48,73.26,73.31,27562.0
2024-12-17 15:00:00,73.26,73.51,73.22,73.23,33278.0,73.26,73.51,73.22,73.23,33278.0
2024-12-17 15:30:00,73.27,73.44,73.13,73.18,143255.0,73.27,73.44,73.13,73.18,143255.0
2024-12-18 09:30:00,73.16,73.44,72.76,72.95,23640.0,73.16,73.44,72.76,72.95,23640.0
2024-12-18 10:00:00,72.95,73.39,72.74,72.81,49986.0,72.95,73.39,72.74,72.81,49986.0
2024-12-18 10:30:00,72.81,73.03,72.63,72.76,22782.0,72.81,73.03,72.63,72.76,22782.0
2024-12-18 11:00:00,72.83,72.87,72.6,72.82,23281.0,72.83,72.87,72.6,72.82,23281.0
2024-12-18 11:30:00,72.78,72.89,72.71,72.83,9623.0,72.78,72.89,72.71,72.83,9623.0
2024-12-18 12:00:00,72.83,72.92,72.57,72.92,14765.0,72.83,72.92,72.57,72.92,14765.0
2024-12-18 12:30:00,72.9,72.9,72.57,72.6,10135.0,72.9,72.9,72.57,72.6,10135.0
2024-12-18 13:00:00,72.53,72.57,72.24,72.32,23076.0,72.53,72.57,72.24,72.32,23076.0
2024-12-18 13:30:00,72.29,72.44,72.28,72.39,11213.0,72.29,72.44,72.28,72.39,11213.0
2024-12-18 14:00:00,72.39,72.47,71.28,71.46,42629.0,72.39,72.47,71.28,71.46,42629.0
2024-12-18 14:30:00,71.41,71.79,71.04,71.06,61152.0,71.41,71.79,71.04,71.06,61152.0
2024-12-18 15:00:00,71.1,71.46,70.97,71.05,137459.0,71.1,71.46,70.97,71.05,137459.0
2024-12-18 15:30:00,71.03,71.18,70.58,70.6,229265.0,71.03,71.18,70.58,70.6,229265.0
2024-12-19 09:30:00,70.15,70.61,69.6,69.97,88383.0,70.15,70.61,69.6,69.97,88383.0
2024-12-19 10:00:00,69.98,70.37,69.6,69.72,36226.0,69.98,70.37,69.6,69.72,36226.0
2024-12-19 10:30:00,69.72,69.89,69.42,69.44,40976.0,69.72,69.89,69.42,69.44,40976.0
2024-12-19 11:00:00,69.46,69.46,69.06,69.27,31222.0,69.46,69.46,69.06,69.27,31222.0
2024-12-19 11:30:00,69.23,69.29,68.88,68.88,28374.0,69.23,69.29,68.88,68.88,28374.0
2024-12-19 12:00:00,68.86,68.98,68.53,68.7,33511.0,68.86,68.98,68.53,68.7,33511.0
2024-12-19 12:30:00,68.65,68.86,68.47,68.72,27828.0,68.65,68.86,68.47,68.72,27828.0
2024-12-19 13:00:00,68.73,68.81,68.54,68.8,32774.0,68.73,68.81,68.54,68.8,32774.0
2024-12-19 13:30:00,68.78,68.95,68.65,68.93,36616.0,68.78,68.95,68.65,68.93,36616.0
2024-12-19 14:00:00,68.91,68.99,68.73,68.91,40542.0,68.91,68.99,68.73,68.91,40542.0
2024-12-19 14:30:00,68.91,69.07,68.81,68.96,47710.0,68.91,69.07,68.81,68.96,47710.0
2024-12-19 15:00:00,68.95,69.19,68.85,69.17,55040.0,68.95,69.19,68.85,69.17,55040.0
2024-12-19 15:30:00,69.19,69.4,68.86,68.92,172448.0,69.19,69.4,68.86,68.92,172448.0
2024-12-20 09:30:00,68.95,69.74,68.42,69.33,127427.0,68.95,69.74,68.42,69.33,127427.0
2024-12-20 10:00:00,69.36,70.06,69.2,69.84,55224.0,69.36,70.06,69.2,69.84,55224.0
2024-12-20 10:30:00,69.88,69.99,69.45,69.66,120780.0,69.88,69.99,69.45,69.66,120780.0
2024-12-20 11:00:00,69.7,70.17,69.7,69.78,85423.0,69.7,70.17,69.7,69.78,85423.0
2024-12-20 11:30:00,69.79,70.09,69.79,70.06,84911.0,69.79,70.09,69.79,70.06,84911.0
2024-12-20 12:00:00,70.03,70.33,69.85,70.33,43805.0,70.03,70.33,69.85,70.33,43805.0
2024-12-20 12:30:00,70.29,70.3,69.78,69.98,43977.0,70.29,70.3,69.78,69.98,43977.0
2024-12-20 13:00:00,70.0,70.24,69.75,69.82,38156.0,70.0,70.24,69.75,69.82,38156.0
2024-12-20 13:30:00,69.82,69.95,69.79,69.92,23901.0,69.82,69.95,69.79,69.92,23901.0
2024-12-20 14:00:00,69.92,70.18,69.91,70.16,39164.0,69.92,70.18,69.91,70.16,39164.0
2024-12-20 14:30:00,70.14,70.27,69.86,69.89,38055.0,70.14,70.27,69.86,69.89,38055.0
2024-12-20 15:00:00,69.93,69.93,69.52,69.54,42832.0,69.93,69.93,69.52,69.54,42832.0
2024-12-20 15:30:00,69.56,69.94,69.44,69.82,202635.0,69.56,69.94,69.44,69.82,202635.0
2024-12-23 09:30:00,69.57,70.36,69.46,69.76,68376.0,69.57,70.36,69.46,69.76,68376.0
2024-12-23 10:00:00,69.76,70.57,69.66,70.55,29909.0,69.76,70.57,69.66,70.55,29909.0
2024-12-23 10:30:00,70.57,70.75,70.14,70.23,40412.0,70.57,70.75,70.14,70.23,40412.0
2024-12-23 11:00:00,70.28,70.51,70.16,70.41,24873.0,70.28,70.51,70.16,70.41,24873.0
2024-12-23 11:30:00,70.43,70.59,70.26,70.29,24295.0,70.43,70.59,70.26,70.29,24295.0
2024-12-23 12:00:00,70.26,70.29,69.94,70.02,20198.0,70.26,70.29,69.94,70.02,20198.0
2024-12-23 12:30:00,69.98,70.13,69.67,69.67,38203.0,69.98,70.13,69.67,69.67,38203.0
2024-12-23 13:00:00,69.63,69.79,69.53,69.75,16733.0,69.63,69.79,69.53,69.75,16733.0
2024-12-23 13:30:00,69.73,69.9,69.66,69.89,18313.0,69.73,69.9,69.66,69.89,18313.0
2024-12-23 14:00:00,69.9,70.02,69.82,69.96,13577.0,69.9,70.02,69.82,69.96,13577.0
2024-12-23 14:30:00,69.93,70.02,69.85,69.87,21972.0,69.93,70.02,69.85,69.87,21972.0
2024-12-23 15:00:00,69.84,70.02,69.83,69.92,31294.0,69.84,70.02,69.83,69.92,31294.0
2024-12-23 15:30:00,69.92,70.23,69.85,70.06,163276.0,69.92,70.23,69.85,70.06,163276.0
2024-12-24 09:30:00,69.95,70.06,69.55,69.72,21999.0,69.95,70.06,69.55,69.72,21999.0
2024-12-24 10:00:00,69.78,70.0,69.65,69.72,10314.0,69.78,70.0,69.65,69.72,10314.0
2024-12-24 10:30:00,69.75,69.92,69.44,69.47,22789.0,69.75,69.92,69.44,69.47,22789.0
2024-12-24 11:00:00,69.49,69.7,69.44,69.67,17410.0,69.49,69.7,69.44,69.67,17410.0
2024-12-24 11:30:00,69.67,69.68,69.57,69.64,12794.0,69.67,69.68,69.57,69.64,12794.0
2024-12-24 12:00:00,69.61,70.04,69.61,70.0,11922.0,69.61,70.04,69.61,70.0,11922.0
2024-12-24 12:30:00,69.98,70.24,69.9,70.04,51084.0,69.98,70.24,69.9,70.04,51084.0
2024-12-26 09:30:00,70.0,70.38,69.76,70.16,25600.0,70.0,70.38,69.76,70.16,25600.0
2024-12-26 10:00:00,70.17,70.91,70.1,70.76,28423.0,70.17,70.91,70.1,70.76,28423.0
2024-12-26 10:30:00,70.78,71.11,70.74,71.11,18748.0,70.78,71.11,70.74,71.11,18748.0
2024-12-26 11:00:00,71.11,71.26,71.06,71.21,14171.0,71.11,71.26,71.06,71.21,14171.0
2024-12-26 11:30:00,71.21,71.33,71.05,71.22,14768.0,71.21,71.33,71.05,71.22,14768.0
2024-12-26 12:00:00,71.21,71.26,71.08,71.14,20649.0,71.21,71.26,71.08,71.14,20649.0
2024-12-26 12:30:00,71.13,71.14,70.95,71.11,22718.0,71.13,71.14,70.95,71.11,22718.0
2024-12-26 13:00:00,71.11,71.54,70.95,71.53,63655.0,71.11,71.54,70.95,71.53,63655.0
2024-12-26 13:30:00,71.54,72.54,70.98,70.99,108926.0,71.54,72.54,70.98,70.99,108926.0
2024-12-26 14:00:00,71.05,71.09,70.81,70.81,18426.0,71.05,71.09,70.81,70.81,18426.0
2024-12-26 14:30:00,70.87,71.11,70.87,70.95,18906.0,70.87,71.11,70.87,70.95,18906.0
2024-12-26 15:00:00,70.98,71.08,70.88,71.06,14665.0,70.98,71.08,70.88,71.06,14665.0
2024-12-26 15:30:00,71.06,71.22,70.96,70.97,81314.0,71.06,71.22,70.96,70.97,81314.0
2024-12-27 09:30:00,70.27,71.14,70.1,70.97,12877.0,70.27,71.14,70.1,70.97,12877.0
2024-12-27 10:00:00,70.97,70.97,70.31,70.34,11921.0,70.97,70.97,70.31,70.34,11921.0
2024-12-27 10:30:00,70.34,70.5,70.13,70.39,14514.0,70.34,70.5,70.13,70.39,14514.0
2024-12-27 11:00:00,70.42,70.42,70.23,70.26,13503.0,70.42,70.42,70.23,70.26,13503.0
2024-12-27 11:30:00,70.35,70.49,70.01,70.04,4356.0,70.35,70.49,70.01,70.04,4356.0
2024-12-27 12:00:00,70.11,70.13,69.93,69.99,12062.0,70.11,70.13,69.93,69.99,12062.0
2024-12-27 12:30:00,69.98,70.09,69.84,70.09,9737.0,69.98,70.09,69.84,70.09,9737.0
2024-12-27 13:00:00,70.08,70.18,70.02,70.13,6873.0,70.08,70.18,70.02,70.13,6873.0
2024-12-27 13:30:00,70.15,70.35,70.13,70.32,7322.0,70.15,70.35,70.13,70.32,7322.0
2024-12-27 14:00:00,70.31,70.46,70.29,70.4,5283.0,70.31,70.46,70.29,70.4,5283.0
2024-12-27 14:30:00,70.39,70.73,70.32,70.73,47629.0,70.39,70.73,70.32,70.73,47629.0
2024-12-27 15:00:00,70.67,70.7,70.31,70.37,8500.0,70.67,70.7,70.31,70.37,8500.0
2024-12-27 15:30:00,70.35,70.55,70.29,70.5,49706.0,70.35,70.55,70.29,70.5,49706.0
2024-12-30 09:30:00,70.1,70.1,69.12,69.19,14627.0,70.1,70.1,69.12,69.19,14627.0
2024-12-30 10:00:00,69.19,69.25,68.95,69.04,8499.0,69.19,69.25,68.95,69.04,8499.0
2024-12-30 10:30:00,68.95,69.22,68.84,69.19,7634.0,68.95,69.22,68.84,69.19,7634.0
2024-12-30 11:00:00,69.18,69.57,69.17,69.5,12500.0,69.18,69.57,69.17,69.5,12500.0
2024-12-30 11:30:00,69.5,69.65,69.35,69.52,12555.0,69.5,69.65,69.35,69.52,12555.0
2024-12-30 12:00:00,69.57,69.89,69.55,69.77,17000.0,69.57,69.89,69.55,69.77,17000.0
2024-12-30 12:30:00,69.75,69.88,69.71,69.84,11070.0,69.75,69.88,69.71,69.84,11070.0
2024-12-30 13:00:00,69.82,69.87,69.76,69.81,8746.0,69.82,69.87,69.76,69.81,8746.0
2024-12-30 13:30:00,69.81,69.88,69.79,69.83,8621.0,69.81,69.88,69.79,69.83,8621.0
2024-12-30 14:00:00,69.86,69.92,69.72,69.8,15894.0,69.86,69.92,69.72,69.8,15894.0
2024-12-30 14:30:00,69.81,69.89,69.77,69.77,11742.0,69.81,69.89,69.77,69.77,11742.0
2024-12-30 15:00:00,69.77,69.78,69.53,69.53,11580.0,69.77,69.78,69.53,69.53,11580.0
2024-12-30 15:30:00,69.54,69.67,69.17,69.17,98531.0,69.54,69.67,69.17,69.17,98531.0
2024-12-31 09:30:00,69.32,70.03,69.16,69.62,18671.0,69.32,70.03,69.16,69.62,18671.0
2024-12-31 10:00:00,69.57,69.79,69.51,69.55,10560.0,69.57,69.79,69.51,69.55,10560.0
2024-12-31 10:30:00,69.52,69.63,69.39,69.39,8369.0,69.52,69.63,69.39,69.39,8369.0
2024-12-31 11:00:00,69.39,69.4,69.14,69.14,4168.0,69.39,69.4,69.14,69.14,4168.0
2024-12-31 11:30:00,69.2,69.25,69.07,69.09,5471.0,69.2,69.25,69.07,69.09,5471.0
2024-12-31 12:00:00,69.07,69.12,68.84,68.84,8893.0,69.07,69.12,68.84,68.84,8893.0
2024-12-31 12:30:00,68.81,69.01,68.76,69.01,6438.0,68.81,69.01,68.76,69.01,6438.0
2024-12-31 13:00:00,69.03,69.03,68.82,68.84,6374.0,69.03,69.03,68.82,68.84,6374.0
2024-12-31 13:30:00,68.89,69.08,68.89,69.0,5904.0,68.89,69.08,68.89,69.0,5904.0
2024-12-31 14:00:00,69.01,69.11,68.92,68.98,4020.0,69.01,69.11,68.92,68.98,4020.0
2024-12-31 14:30:00,68.96,69.07,68.87,69.06,10057.0,68.96,69.07,68.87,69.06,10057.0
2024-12-31 15:00:00,69.1,69.19,69.0,69.16,13202.0,69.1,69.19,69.0,69.16,13202.0
2024-12-31 15:30:00,69.12,69.22,68.95,69.21,74581.0,69.12,69.22,68.95,69.21,74581.0
2025-01-02 09:30:00,69.68,69.86,68.93,69.11,49437.0,69.68,69.86,68.93,69.11,49437.0
2025-01-02 10:00:00,69.04,69.06,68.67,68.69,37621.0,69.04,69.06,68.67,68.69,37621.0
2025-01-02 10:30:00,68.68,68.79,68.3,68.3,32653.0,68.68,68.79,68.3,68.3,32653.0
2025-01-02 11:00:00,68.35,68.36,67.86,68.01,18713.0,68.35,68.36,67.86,68.01,18713.0
2025-01-02 11:30:00,67.99,68.09,67.92,68.05,14623.0,67.99,68.09,67.92,68.05,14623.0
2025-01-02 12:00:00,68.06,68.17,67.95,67.95,8999.0,68.06,68.17,67.95,67.95,8999.0
2025-01-02 12:30:00,67.95,68.53,67.93,68.53,26889.0,67.95,68.53,67.93,68.53,26889.0
2025-01-02 13:00:00,68.49,68.58,68.32,68.33,42499.0,68.49,68.58,68.32,68.33,42499.0
2025-01-02 13:30:00,68.32,68.76,68.23,68.65,29913.0,68.32,68.76,68.23,68.65,29913.0
2025-01-02 14:00:00,68.59,68.67,68.32,68.57,16844.0,68.59,68.67,68.32,68.57,16844.0
2025-01-02 14:30:00,68.57,68.58,68.33,68.35,16977.0,68.57,68.58,68.33,68.35,16977.0
2025-01-02 15:00:00,68.35,68.68,68.35,68.65,13618.0,68.35,68.68,68.35,68.65,13618.0
2025-01-02 15:30:00,68.64,68.71,68.43,68.57,122286.0,68.64,68.71,68.43,68.57,122286.0
2025-01-03 09:30:00,68.6,69.18,68.44,68.49,26087.0,68.6,69.18,68.44,68.49,26087.0
2025-01-03 10:00:00,68.56,68.78,68.32,68.7,27246.0,68.56,68.78,68.32,68.7,27246.0
2025-01-03 10:30:00,68.72,68.78,68.57,68.62,18307.0,68.72,68.78,68.57,68.62,18307.0
2025-01-03 11:00:00,68.67,68.7,68.46,68.51,8930.0,68.67,68.7,68.46,68.51,8930.0
2025-01-03 11:30:00,68.52,68.72,68.51,68.67,7184.0,68.52,68.72,68.51,68.67,7184.0
2025-01-03 12:00:00,68.68,69.18,68.68,68.98,28810.0,68.68,69.18,68.68,68.98,28810.0
2025-01-03 12:30:00,69.0,69.06,68.68,68.91,17493.0,69.0,69.06,68.68,68.91,17493.0
2025-01-03 13:00:00,68.87,68.99,68.87,68.96,6572.0,68.87,68.99,68.87,68.96,6572.0
2025-01-03 13:30:00,68.96,69.16,68.96,69.16,9235.0,68.96,69.16,68.96,69.16,9235.0
2025-01-03 14:00:00,69.11,69.21,69.08,69.1,7409.0,69.11,69.21,69.08,69.1,7409.0
2025-01-03 14:30:00,69.11,69.15,69.03,69.06,8246.0,69.11,69.15,69.03,69.06,8246.0
2025-01-03 15:00:00,69.06,69.39,68.99,69.37,23905.0,69.06,69.39,68.99,69.37,23905.0
2025-01-03 15:30:00,69.32,69.34,68.98,69.08,101748.0,69.32,69.34,68.98,69.08,101748.0
2025-01-06 09:30:00,71.6,72.57,70.82,71.35,109345.0,71.6,72.57,70.82,71.35,109345.0
2025-01-06 10:00:00,71.35,72.36,71.03,72.23,101681.0,71.35,72.36,71.03,72.23,101681.0
2025-01-06 10:30:00,72.21,72.25,71.68,71.8,41558.0,72.21,72.25,71.68,71.8,41558.0
2025-01-06 11:00:00,71.82,72.05,71.47,71.9,25201.0,71.82,72.05,71.47,71.9,25201.0
2025-01-06 11:30:00,71.9,71.95,71.45,71.55,26107.0,71.9,71.95,71.45,71.55,26107.0
2025-01-06 12:00:00,71.54,71.8,71.4,71.52,43022.0,71.54,71.8,71.4,71.52,43022.0
2025-01-06 12:30:00,71.53,71.95,71.51,71.78,47885.0,71.53,71.95,71.51,71.78,47885.0
2025-01-06 13:00:00,71.83,72.02,71.7,71.7,37090.0,71.83,72.02,71.7,71.7,37090.0
2025-01-06 13:30:00,71.68,71.86,71.2,71.48,30316.0,71.68,71.86,71.2,71.48,30316.0
2025-01-06 14:00:00,71.45,71.63,71.36,71.42,32650.0,71.45,71.63,71.36,71.42,32650.0
2025-01-06 14:30:00,71.42,71.65,71.42,71.61,21659.0,71.42,71.65,71.42,71.61,21659.0
2025-01-06 15:00:00,71.61,71.78,71.43,71.68,45955.0,71.61,71.78,71.43,71.68,45955.0
2025-01-06 15:30:00,71.71,71.79,71.48,71.76,150276.0,71.71,71.79,71.48,71.76,150276.0
2025-01-07 09:30:00,71.93,72.67,71.55,72.31,29720.0,71.93,72.67,71.55,72.31,29720.0
2025-01-07 10:00:00,72.24,72.25,71.1,71.96,44985.0,72.24,72.25,71.1,71.96,44985.0
2025-01-07 10:30:00,71.95,72.13,71.49,71.7,46712.0,71.95,72.13,71.49,71.7,46712.0
2025-01-07 11:00:00,71.74,71.86,71.33,71.66,88916.0,71.74,71.86,71.33,71.66,88916.0
2025-01-07 11:30:00,71.6,71.72,71.41,71.41,18526.0,71.6,71.72,71.41,71.41,18526.0
2025-01-07 12:00:00,71.4,71.7,71.37,71.64,17292.0,71.4,71.7,71.37,71.64,17292.0
2025-01-07 12:30:00,71.67,71.71,71.42,71.47,11415.0,71.67,71.71,71.42,71.47,11415.0
2025-01-07 13:00:00,71.47,71.57,71.42,71.56,10762.0,71.47,71.57,71.42,71.56,10762.0
2025-01-07 13:30:00,71.54,71.8,71.53,71.73,21149.0,71.54,71.8,71.53,71.73,21149.0
2025-01-07 14:00:00,71.73,71.8,71.52,71.79,17837.0,71.73,71.8,71.52,71.79,17837.0
2025-01-07 14:30:00,71.76,71.88,71.69,71.81,17716.0,71.76,71.88,71.69,71.81,17716.0
2025-01-07 15:00:00,71.79,71.79,71.62,71.7,26104.0,71.79,71.79,71.62,71.7,26104.0
2025-01-07 15:30:00,71.7,71.72,71.47,71.63,172758.0,71.7,71.72,71.47,71.63,172758.0
2025-01-08 09:30:00,71.61,71.84,70.18,70.33,37796.0,71.61,71.84,70.18,70.33,37796.0
2025-01-08 10:00:00,70.38,70.9,70.37,70.63,21073.0,70.38,70.9,70.37,70.63,21073.0
2025-01-08 10:30:00,70.59,71.07,70.58,71.01,40029.0,70.59,71.07,70.58,71.01,40029.0
2025-01-08 11:00:00,71.02,71.08,70.68,70.77,21410.0,71.02,71.08,70.68,70.77,21410.0
2025-01-08 11:30:00,70.71,70.72,70.46,70.55,15540.0,70.71,70.72,70.46,70.55,15540.0
2025-01-08 12:00:00,70.55,70.57,70.32,70.44,12798.0,70.55,70.57,70.32,70.44,12798.0
2025-01-08 12:30:00,70.46,70.67,70.39,70.55,12670.0,70.46,70.67,70.39,70.55,12670.0
2025-01-08 13:00:00,70.55,70.82,70.54,70.74,11124.0,70.55,70.82,70.54,70.74,11124.0
2025-01-08 13:30:00,70.73,70.86,70.6,70.62,13991.0,70.73,70.86,70.6,70.62,13991.0
2025-01-08 14:00:00,70.61,71.06,70.6,70.91,19376.0,70.61,71.06,70.6,70.91,19376.0
2025-01-08 14:30:00,70.94,71.0,70.86,70.88,22391.0,70.94,71.0,70.86,70.88,22391.0
2025-01-08 15:00:00,70.9,70.95,70.7,70.85,25463.0,70.9,70.95,70.7,70.85,25463.0
2025-01-08 15:30:00,70.87,71.16,70.78,71.05,126920.0,70.87,71.16,70.78,71.05,126920.0
2025-01-10 09:30:00,70.58,70.98,70.19,70.44,18998.0,70.58,70.98,70.19,70.44,18998.0
2025-01-10 10:00:00,70.45,70.67,70.29,70.56,13628.0,70.45,70.67,70.29,70.56,13628.0
2025-01-10 10:30:00,70.62,70.71,70.14,70.33,21517.0,70.62,70.71,70.14,70.33,21517.0
2025-01-10 11:00:00,70.24,70.39,69.75,69.75,23359.0,70.24,70.39,69.75,69.75,23359.0
2025-01-10 11:30:00,69.74,70.23,69.68,70.0,12162.0,69.74,70.23,69.68,70.0,12162.0
2025-01-10 12:00:00,70.03,70.03,69.72,69.93,10320.0,70.03,70.03,69.72,69.93,10320.0
2025-01-10 12:30:00,69.96,70.03,69.81,69.91,9998.0,69.96,70.03,69.81,69.91,9998.0
2025-01-10 13:00:00,69.86,70.08,69.76,70.0,12383.0,69.86,70.08,69.76,70.0,12383.0
2025-01-10 13:30:00,70.02,70.1,69.92,69.98,12395.0,70.02,70.1,69.92,69.98,12395.0
2025-01-10 14:00:00,69.96,70.17,69.82,70.15,20078.0,69.96,70.17,69.82,70.15,20078.0
2025-01-10 14:30:00,70.12,70.12,69.77,69.86,20997.0,70.12,70.12,69.77,69.86,20997.0
2025-01-10 15:00:00,69.86,69.99,69.65,69.83,61842.0,69.86,69.99,69.65,69.83,61842.0
2025-01-10 15:30:00,69.83,69.92,69.63,69.66,110952.0,69.83,69.92,69.63,69.66,110952.0
2025-01-13 09:30:00,69.64,69.82,69.1,69.82,18872.0,69.64,69.82,69.1,69.82,18872.0
2025-01-13 10:00:00,69.83,70.28,69.76,70.2,16150.0,69.83,70.28,69.76,70.2,16150.0
2025-01-13 10:30:00,70.27,71.03,70.27,70.9,19017.0,70.27,71.03,70.27,70.9,19017.0
2025-01-13 11:00:00,70.9,70.97,70.66,70.92,6444.0,70.9,70.97,70.66,70.92,6444.0
2025-01-13 11:30:00,70.89,70.93,70.33,70.53,14539.0,70.89,70.93,70.33,70.53,14539.0
2025-01-13 12:00:00,70.53,70.71,70.45,70.5,6556.0,70.53,70.71,70.45,70.5,6556.0
2025-01-13 12:30:00,70.52,70.54,70.32,70.43,7572.0,70.52,70.54,70.32,70.43,7572.0
2025-01-13 13:00:00,70.37,70.57,70.31,70.47,7301.0,70.37,70.57,70.31,70.47,7301.0
2025-01-13 13:30:00,70.48,70.66,70.41,70.49,21924.0,70.48,70.66,70.41,70.49,21924.0
2025-01-13 14:00:00,70.46,70.65,70.4,70.65,7491.0,70.46,70.65,70.4,70.65,7491.0
2025-01-13 14:30:00,70.7,70.87,70.66,70.81,14998.0,70.7,70.87,70.66,70.81,14998.0
2025-01-13 15:00:00,70.8,70.9,70.7,70.77,17385.0,70.8,70.9,70.7,70.77,17385.0
2025-01-13 15:30:00,70.77,70.83,70.43,70.68,99364.0,70.77,70.83,70.43,70.68,99364.0
2025-01-14 09:30:00,71.13,71.55,70.78,70.9,19893.0,71.13,71.55,70.78,70.9,19893.0
2025-01-14 10:00:00,70.92,71.34,70.86,71.18,39135.0,70.92,71.34,70.86,71.18,39135.0
2025-01-14 10:30:00,71.18,71.26,70.83,71.08,48857.0,71.18,71.26,70.83,71.08,48857.0
2025-01-14 11:00:00,71.11,71.22,70.87,70.95,35802.0,71.11,71.22,70.87,70.95,35802.0
2025-01-14 11:30:00,70.94,70.96,70.84,70.87,16566.0,70.94,70.96,70.84,70.87,16566.0
2025-01-14 12:00:00,70.87,70.87,70.62,70.74,11621.0,70.87,70.87,70.62,70.74,11621.0
2025-01-14 12:30:00,70.76,70.92,70.61,70.84,23890.0,70.76,70.92,70.61,70.84,23890.0
2025-01-14 13:00:00,70.79,71.22,70.79,71.22,18430.0,70.79,71.22,70.79,71.22,18430.0
2025-01-14 13:30:00,71.22,71.38,71.19,71.24,20705.0,71.22,71.38,71.19,71.24,20705.0
2025-01-14 14:00:00,71.22,71.23,70.99,71.02,22048.0,71.22,71.23,70.99,71.02,22048.0
2025-01-14 14:30:00,71.05,71.18,70.94,70.94,44943.0,71.05,71.18,70.94,70.94,44943.0
2025-01-14 15:00:00,70.92,71.25,70.78,71.25,21109.0,70.92,71.25,70.78,71.25,21109.0
2025-01-14 15:30:00,71.25,71.43,71.15,71.27,118215.0,71.25,71.43,71.15,71.27,118215.0
2025-01-15 09:30:00,72.34,72.44,71.53,71.91,11815.0,72.34,72.44,71.53,71.91,11815.0
2025-01-15 10:00:00,71.96,71.96,71.37,71.53,48899.0,71.96,71.96,71.37,71.53,48899.0
2025-01-15 10:30:00,71.53,71.67,71.28,71.55,36146.0,71.53,71.67,71.28,71.55,36146.0
2025-01-15 11:00:00,71.5,71.52,71.05,71.1,9126.0,71.5,71.52,71.05,71.1,9126.0
2025-01-15 11:30:00,71.04,71.24,70.87,71.14,9620.0,71.04,71.24,70.87,71.14,9620.0
2025-01-15 12:00:00,71.2,71.62,71.14,71.45,8533.0,71.2,71.62,71.14,71.45,8533.0
2025-01-15 12:30:00,71.45,71.53,71.41,71.46,8365.0,71.45,71.53,71.41,71.46,8365.0
2025-01-15 13:00:00,71.47,71.56,71.39,71.56,11203.0,71.47,71.56,71.39,71.56,11203.0
2025-01-15 13:30:00,71.58,71.85,71.54,71.69,15526.0,71.58,71.85,71.54,71.69,15526.0
2025-01-15 14:00:00,71.68,71.76,71.57,71.71,21989.0,71.68,71.76,71.57,71.71,21989.0
2025-01-15 14:30:00,71.67,71.86,71.67,71.84,15131.0,71.67,71.86,71.67,71.84,15131.0
2025-01-15 15:00:00,71.84,71.86,71.68,71.72,28083.0,71.84,71.86,71.68,71.72,28083.0
2025-01-15 15:30:00,71.72,71.84,71.11,71.13,104581.0,71.72,71.84,71.11,71.13,104581.0
2025-01-16 09:30:00,71.0,71.43,70.35,70.51,21258.0,71.0,71.43,70.35,70.51,21258.0
2025-01-16 10:00:00,70.46,70.84,70.38,70.62,22771.0,70.46,70.84,70.38,70.62,22771.0
2025-01-16 10:30:00,70.62,70.9,70.58,70.88,3804.0,70.62,70.9,70.58,70.88,3804.0
2025-01-16 11:00:00,70.89,71.36,70.88,71.35,26591.0,70.89,71.36,70.88,71.35,26591.0
2025-01-16 11:30:00,71.3,71.31,70.9,71.19,10720.0,71.3,71.31,70.9,71.19,10720.0
2025-01-16 12:00:00,71.15,71.31,70.95,71.3,9146.0,71.15,71.31,70.95,71.3,9146.0
2025-01-16 12:30:00,71.27,71.32,71.09,71.25,16963.0,71.27,71.32,71.09,71.25,16963.0
2025-01-16 13:00:00,71.22,71.74,71.18,71.41,19305.0,71.22,71.74,71.18,71.41,19305.0
2025-01-16 13:30:00,71.36,71.6,71.3,71.45,12905.0,71.36,71.6,71.3,71.45,12905.0
2025-01-16 14:00:00,71.45,71.84,71.36,71.81,19948.0,71.45,71.84,71.36,71.81,19948.0
2025-01-16 14:30:00,71.82,72.14,71.73,71.91,57355.0,71.82,72.14,71.73,71.91,57355.0
2025-01-16 15:00:00,71.89,72.02,71.72,71.75,39139.0,71.89,72.02,71.72,71.75,39139.0
2025-01-16 15:30:00,71.76,72.05,71.72,71.75,122436.0,71.76,72.05,71.72,71.75,122436.0
2025-01-17 09:30:00,72.23,72.84,71.44,72.84,120676.0,72.23,72.84,71.44,72.84,120676.0
2025-01-17 10:00:00,72.84,73.18,72.57,73.12,36870.0,72.84,73.18,72.57,73.12,36870.0
2025-01-17 10:30:00,73.17,73.53,73.01,73.42,44891.0,73.17,73.53,73.01,73.42,44891.0
2025-01-17 11:00:00,73.38,73.55,73.1,73.13,32733.0,73.38,73.55,73.1,73.13,32733.0
2025-01-17 11:30:00,73.12,73.4,73.12,73.29,22590.0,73.12,73.4,73.12,73.29,22590.0
2025-01-17 12:00:00,73.3,73.44,73.26,73.4,23222.0,73.3,73.44,73.26,73.4,23222.0
2025-01-17 12:30:00,73.41,73.44,73.08,73.15,26602.0,73.41,73.44,73.08,73.15,26602.0
2025-01-17 13:00:00,73.16,73.27,73.09,73.25,18182.0,73.16,73.27,73.09,73.25,18182.0
2025-01-17 13:30:00,73.25,73.39,73.17,73.32,18906.0,73.25,73.39,73.17,73.32,18906.0
2025-01-17 14:00:00,73.34,73.45,73.0,73.03,47176.0,73.34,73.45,73.0,73.03,47176.0
2025-01-17 14:30:00,73.05,73.27,72.98,73.07,33708.0,73.05,73.27,72.98,73.07,33708.0
2025-01-17 15:00:00,73.05,73.27,73.01,73.26,35766.0,73.05,73.27,73.01,73.26,35766.0
2025-01-17 15:30:00,73.25,73.38,73.07,73.21,170879.0,73.25,73.38,73.07,73.21,170879.0
2025-01-21 09:30:00,73.77,74.98,73.57,74.19,263643.0,73.77,74.98,73.57,74.19,263643.0
2025-01-21 10:00:00,74.07,74.13,73.45,73.56,134360.0,74.07,74.13,73.45,73.56,134360.0
2025-01-21 10:30:00,73.56,73.87,73.56,73.8,30723.0,73.56,73.87,73.56,73.8,30723.0
2025-01-21 11:00:00,73.78,74.48,73.78,74.22,115513.0,73.78,74.48,73.78,74.22,115513.0
2025-01-21 11:30:00,74.15,74.6,74.12,74.29,84410.0,74.15,74.6,74.12,74.29,84410.0
2025-01-21 12:00:00,74.3,74.54,74.29,74.48,37041.0,74.3,74.54,74.29,74.48,37041.0
2025-01-21 12:30:00,74.48,74.56,74.18,74.34,58880.0,74.48,74.56,74.18,74.34,58880.0
2025-01-21 13:00:00,74.37,74.51,74.16,74.44,108387.0,74.37,74.51,74.16,74.44,108387.0
2025-01-21 13:30:00,74.46,74.63,74.35,74.39,42045.0,74.46,74.63,74.35,74.39,42045.0
2025-01-21 14:00:00,74.39,74.39,74.03,74.13,40805.0,74.39,74.39,74.03,74.13,40805.0
2025-01-21 14:30:00,74.09,74.2,73.97,74.1,46898.0,74.09,74.2,73.97,74.1,46898.0
2025-01-21 15:00:00,74.03,74.12,73.97,73.99,48991.0,74.03,74.12,73.97,73.99,48991.0
2025-01-21 15:30:00,74.0,74.33,73.91,74.22,374526.0,74.0,74.33,73.91,74.22,374526.0
2025-01-22 09:30:00,73.52,74.53,73.21,74.52,37699.0,73.52,74.53,73.21,74.52,37699.0
2025-01-22 10:00:00,74.51,75.02,74.5,74.69,37676.0,74.51,75.02,74.5,74.69,37676.0
2025-01-22 10:30:00,74.73,75.07,74.52,75.02,30830.0,74.73,75.07,74.52,75.02,30830.0
2025-01-22 11:00:00,74.95,75.0,74.59,74.83,51503.0,74.95,75.0,74.59,74.83,51503.0
2025-01-22 11:30:00,74.82,75.07,74.73,74.93,35400.0,74.82,75.07,74.73,74.93,35400.0
2025-01-22 12:00:00,74.89,74.89,74.5,74.56,9616.0,74.89,74.89,74.5,74.56,9616.0
2025-01-22 12:30:00,74.55,74.69,74.43,74.59,8445.0,74.55,74.69,74.43,74.59,8445.0
2025-01-22 13:00:00,74.63,74.76,74.55,74.66,10241.0,74.63,74.76,74.55,74.66,10241.0
2025-01-22 13:30:00,74.64,74.79,74.52,74.55,13201.0,74.64,74.79,74.52,74.55,13201.0
2025-01-22 14:00:00,74.56,74.68,74.55,74.62,12476.0,74.56,74.68,74.55,74.62,12476.0
2025-01-22 14:30:00,74.59,74.85,74.59,74.73,28762.0,74.59,74.85,74.59,74.73,28762.0
2025-01-22 15:00:00,74.73,75.01,74.62,75.01,82610.0,74.73,75.01,74.62,75.01,82610.0
2025-01-22 15:30:00,74.98,75.0,74.64,74.78,164419.0,74.98,75.0,74.64,74.78,164419.0
2025-01-23 09:30:00,75.37,75.66,74.05,74.46,50362.0,75.37,75.66,74.05,74.46,50362.0
2025-01-23 10:00:00,74.52,74.52,73.72,73.91,35142.0,74.52,74.52,73.72,73.91,35142.0
2025-01-23 10:30:00,73.93,74.05,73.76,74.05,36062.0,73.93,74.05,73.76,74.05,36062.0
2025-01-23 11:00:00,74.01,74.26,73.93,74.07,24912.0,74.01,74.26,73.93,74.07,24912.0
2025-01-23 11:30:00,74.02,74.16,73.93,74.03,41013.0,74.02,74.16,73.93,74.03,41013.0
2025-01-23 12:00:00,74.04,74.36,73.91,74.31,25992.0,74.04,74.36,73.91,74.31,25992.0
2025-01-23 12:30:00,74.32,74.46,74.27,74.42,25877.0,74.32,74.46,74.27,74.42,25877.0
2025-01-23 13:00:00,74.45,74.62,74.39,74.45,23853.0,74.45,74.62,74.39,74.45,23853.0
2025-01-23 13:30:00,74.45,74.6,74.33,74.58,29942.0,74.45,74.6,74.33,74.58,29942.0
2025-01-23 14:00:00,74.6,74.77,74.51,74.76,29207.0,74.6,74.77,74.51,74.76,29207.0
2025-01-23 14:30:00,74.76,74.92,74.68,74.81,29731.0,74.76,74.92,74.68,74.81,29731.0
2025-01-23 15:00:00,74.8,75.0,74.79,74.86,39916.0,74.8,75.0,74.79,74.86,39916.0
2025-01-23 15:30:00,74.82,74.95,74.59,74.75,113799.0,74.82,74.95,74.59,74.75,113799.0
2025-01-24 09:30:00,74.34,74.7,72.74,74.7,34189.0,74.34,74.7,72.74,74.7,34189.0
2025-01-24 10:00:00,74.78,74.9,74.55,74.87,23708.0,74.78,74.9,74.55,74.87,23708.0
2025-01-24 10:30:00,74.83,74.96,74.65,74.72,22496.0,74.83,74.96,74.65,74.72,22496.0
2025-01-24 11:00:00,74.73,74.78,74.55,74.56,25117.0,74.73,74.78,74.55,74.56,25117.0
2025-01-24 11:30:00,74.59,74.7,74.53,74.68,29510.0,74.59,74.7,74.53,74.68,29510.0
2025-01-24 12:00:00,74.69,74.87,74.64,74.79,41915.0,74.69,74.87,74.64,74.79,41915.0
2025-01-24 12:30:00,74.74,74.84,74.6,74.6,12109.0,74.74,74.84,74.6,74.6,12109.0
2025-01-24 13:00:00,74.65,74.81,74.65,74.72,10980.0,74.65,74.81,74.65,74.72,10980.0
2025-01-24 13:30:00,74.72,74.99,74.63,74.89,20264.0,74.72,74.99,74.63,74.89,20264.0
2025-01-24 14:00:00,74.86,74.93,74.78,74.89,21831.0,74.86,74.93,74.78,74.89,21831.0
2025-01-24 14:30:00,74.89,75.03,74.79,75.0,38711.0,74.89,75.03,74.79,75.0,38711.0
2025-01-24 15:00:00,74.96,75.04,74.88,74.91,28549.0,74.96,75.04,74.88,74.91,28549.0
2025-01-24 15:30:00,74.91,75.08,74.82,74.98,88231.0,74.91,75.08,74.82,74.98,88231.0
2025-01-27 09:30:00,75.93,77.08,74.79,74.81,94872.0,75.93,77.08,74.79,74.81,94872.0
2025-01-27 10:00:00,74.82,75.61,74.6,75.49,101810.0,74.82,75.61,74.6,75.49,101810.0
2025-01-27 10:30:00,75.26,75.44,74.81,74.87,49272.0,75.26,75.44,74.81,74.87,49272.0
2025-01-27 11:00:00,74.87,75.57,74.82,75.57,30445.0,74.87,75.57,74.82,75.57,30445.0
2025-01-27 11:30:00,75.56,75.87,75.41,75.7,21517.0,75.56,75.87,75.41,75.7,21517.0
2025-01-27 12:00:00,75.69,76.32,75.66,76.02,42033.0,75.69,76.32,75.66,76.02,42033.0
2025-01-27 12:30:00,76.06,76.4,75.98,76.26,82227.0,76.06,76.4,75.98,76.26,82227.0
2025-01-27 13:00:00,76.28,76.28,75.82,75.82,28248.0,76.28,76.28,75.82,75.82,28248.0
2025-01-27 13:30:00,75.76,76.03,75.76,75.95,24067.0,75.76,76.03,75.76,75.95,24067.0
2025-01-27 14:00:00,75.95,76.21,75.87,76.18,17662.0,75.95,76.21,75.87,76.18,17662.0
2025-01-27 14:30:00,76.18,76.3,76.04,76.3,29406.0,76.18,76.3,76.04,76.3,29406.0
2025-01-27 15:00:00,76.3,76.34,76.06,76.11,34677.0,76.3,76.34,76.06,76.11,34677.0
2025-01-27 15:30:00,76.11,76.77,76.06,76.67,160398.0,76.11,76.77,76.06,76.67,160398.0
2025-01-28 09:30:00,76.84,77.0,75.88,75.88,19024.0,76.84,77.0,75.88,75.88,19024.0
2025-01-28 10:00:00,75.92,76.56,75.85,76.56,16836.0,75.92,76.56,75.85,76.56,16836.0
2025-01-28 10:30:00,76.5,76.99,76.41,76.85,11611.0,76.5,76.99,76.41,76.85,11611.0
2025-01-28 11:00:00,76.89,76.89,76.01,76.01,9378.0,76.89,76.89,76.01,76.01,9378.0
2025-01-28 11:30:00,76.02,76.42,75.96,76.16,36993.0,76.02,76.42,75.96,76.16,36993.0
2025-01-28 12:00:00,76.12,76.13,75.77,75.92,17591.0,76.12,76.13,75.77,75.92,17591.0
2025-01-28 12:30:00,75.97,76.11,75.8,76.08,10838.0,75.97,76.11,75.8,76.08,10838.0
2025-01-28 13:00:00,76.09,76.25,76.04,76.04,14437.0,76.09,76.25,76.04,76.04,14437.0
2025-01-28 13:30:00,76.04,76.1,75.89,75.91,8744.0,76.04,76.1,75.89,75.91,8744.0
2025-01-28 14:00:00,75.95,76.01,75.79,75.89,13052.0,75.95,76.01,75.79,75.89,13052.0
2025-01-28 14:30:00,75.89,76.04,75.89,75.97,9789.0,75.89,76.04,75.89,75.97,9789.0
2025-01-28 15:00:00,76.02,76.14,75.94,76.11,25416.0,76.02,76.14,75.94,76.11,25416.0
2025-01-28 15:30:00,76.09,76.41,76.02,76.12,88708.0,76.09,76.41,76.02,76.12,88708.0
2025-01-29 09:30:00,78.17,81.86,77.5,81.1,532942.0,78.17,81.86,77.5,81.1,532942.0
2025-01-29 10:00:00,81.06,81.18,80.36,80.89,277240.0,81.06,81.18,80.36,80.89,277240.0
2025-01-29 10:30:00,80.81,80.91,79.71,80.21,420332.0,80.81,80.91,79.71,80.21,420332.0
2025-01-29 11:00:00,80.21,80.62,79.61,80.62,333766.0,80.21,80.62,79.61,80.62,333766.0
2025-01-29 11:30:00,80.62,81.07,80.38,80.45,370681.0,80.62,81.07,80.38,80.45,370681.0
2025-01-29 12:00:00,80.48,81.34,80.4,80.97,79840.0,80.48,81.34,80.4,80.97,79840.0
2025-01-29 12:30:00,80.93,81.39,80.73,80.92,103121.0,80.93,81.39,80.73,80.92,103121.0
2025-01-29 13:00:00,80.92,80.93,80.37,80.53,97861.0,80.92,80.93,80.37,80.53,97861.0
2025-01-29 13:30:00,80.57,80.6,80.05,80.2,119185.0,80.57,80.6,80.05,80.2,119185.0
2025-01-29 14:00:00,80.09,80.31,79.76,80.19,154314.0,80.09,80.31,79.76,80.19,154314.0
2025-01-29 14:30:00,80.2,80.22,79.66,79.81,120306.0,80.2,80.22,79.66,79.81,120306.0
2025-01-29 15:00:00,79.83,79.9,79.28,79.58,127413.0,79.83,79.9,79.28,79.58,127413.0
2025-01-29 15:30:00,79.61,80.19,79.51,79.8,409121.0,79.61,80.19,79.51,79.8,409121.0
2025-01-30 09:30:00,80.46,80.54,79.33,79.88,94769.0,80.46,80.54,79.33,79.88,94769.0
2025-01-30 10:00:00,79.95,80.6,79.92,80.26,92213.0,79.95,80.6,79.92,80.26,92213.0
2025-01-30 10:30:00,80.3,80.78,80.15,80.44,43790.0,80.3,80.78,80.15,80.44,43790.0
2025-01-30 11:00:00,80.39,80.57,80.12,80.48,23529.0,80.39,80.57,80.12,80.48,23529.0
2025-01-30 11:30:00,80.46,80.5,80.18,80.33,42189.0,80.46,80.5,80.18,80.33,42189.0
2025-01-30 12:00:00,80.39,80.81,80.29,80.79,29077.0,80.39,80.81,80.29,80.79,29077.0
2025-01-30 12:30:00,80.73,80.87,80.61,80.8,58887.0,80.73,80.87,80.61,80.8,58887.0
2025-01-30 13:00:00,80.86,80.93,80.6,80.6,52924.0,80.86,80.93,80.6,80.6,52924.0
2025-01-30 13:30:00,80.56,80.61,79.93,79.98,35115.0,80.56,80.61,79.93,79.98,35115.0
2025-01-30 14:00:00,79.98,80.1,79.88,80.08,35239.0,79.98,80.1,79.88,80.08,35239.0
2025-01-30 14:30:00,80.09,80.27,80.06,80.09,64975.0,80.09,80.27,80.06,80.09,64975.0
2025-01-30 15:00:00,80.09,80.33,80.05,80.26,34549.0,80.09,80.33,80.05,80.26,34549.0
2025-01-30 15:30:00,80.26,80.41,79.75,79.99,274662.0,80.26,80.41,79.75,79.99,274662.0
2025-01-31 09:30:00,79.77,80.02,79.12,79.77,111471.0,79.77,80.02,79.12,79.77,111471.0
2025-01-31 10:00:00,79.83,80.51,79.78,80.51,32917.0,79.83,80.51,79.78,80.51,32917.0
2025-01-31 10:30:00,80.48,81.01,80.38,80.8,46366.0,80.48,81.01,80.38,80.8,46366.0
2025-01-31 11:00:00,80.78,80.89,80.2,80.2,30939.0,80.78,80.89,80.2,80.2,30939.0
2025-01-31 11:30:00,80.21,80.75,80.21,80.63,12770.0,80.21,80.75,80.21,80.63,12770.0
2025-01-31 12:00:00,80.58,80.67,80.47,80.65,12808.0,80.58,80.67,80.47,80.65,12808.0
2025-01-31 12:30:00,80.65,80.78,80.57,80.61,8319.0,80.65,80.78,80.57,80.61,8319.0
2025-01-31 13:00:00,80.63,80.78,80.39,80.43,14219.0,80.63,80.78,80.39,80.43,14219.0
2025-01-31 13:30:00,80.43,80.43,79.93,79.93,10550.0,80.43,80.43,79.93,79.93,10550.0
2025-01-31 14:00:00,79.83,80.13,79.8,80.1,26294.0,79.83,80.13,79.8,80.1,26294.0
2025-01-31 14:30:00,80.1,80.29,80.09,80.25,63323.0,80.1,80.29,80.09,80.25,63323.0
2025-01-31 15:00:00,80.23,80.24,79.92,79.96,41942.0,80.23,80.24,79.92,79.96,41942.0
2025-01-31 15:30:00,79.96,80.19,79.86,80.02,270984.0,79.96,80.19,79.86,80.02,270984.0
2025-02-03 09:30:00,78.64,79.55,78.57,79.07,116574.0,78.64,79.55,78.57,79.07,116574.0
2025-02-03 10:00:00,78.91,80.1,78.87,80.07,73122.0,78.91,80.1,78.87,80.07,73122.0
2025-02-03 10:30:00,80.11,80.52,79.91,80.37,60379.0,80.11,80.52,79.91,80.37,60379.0
2025-02-03 11:00:00,80.37,80.37,80.0,80.21,46146.0,80.37,80.37,80.0,80.21,46146.0
2025-02-03 11:30:00,80.22,80.4,79.9,80.01,30963.0,80.22,80.4,79.9,80.01,30963.0
2025-02-03 12:00:00,80.01,80.1,79.86,79.95,44232.0,80.01,80.1,79.86,79.95,44232.0
2025-02-03 12:30:00,79.95,80.05,79.6,79.68,53521.0,79.95,80.05,79.6,79.68,53521.0
2025-02-03 13:00:00,79.67,79.81,79.53,79.7,42645.0,79.67,79.81,79.53,79.7,42645.0
2025-02-03 13:30:00,79.7,79.87,79.6,79.72,41394.0,79.7,79.87,79.6,79.72,41394.0
2025-02-03 14:00:00,79.69,79.89,79.63,79.76,120227.0,79.69,79.89,79.63,79.76,120227.0
2025-02-03 14:30:00,79.76,80.05,79.76,79.9,36758.0,79.76,80.05,79.76,79.9,36758.0
2025-02-03 15:00:00,79.9,80.0,79.72,79.75,43348.0,79.9,80.0,79.72,79.75,43348.0
2025-02-03 15:30:00,79.77,80.23,79.32,79.53,304636.0,79.77,80.23,79.32,79.53,304636.0
2025-02-04 09:30:00,79.0,80.13,78.9,79.92,56971.0,79.0,80.13,78.9,79.92,56971.0
2025-02-04 10:00:00,79.95,80.38,79.83,80.05,50837.0,79.95,80.38,79.83,80.05,50837.0
2025-02-04 10:30:00,80.05,80.06,79.54,79.59,41323.0,80.05,80.06,79.54,79.59,41323.0
2025-02-04 11:00:00,79.6,80.25,79.59,80.17,45378.0,79.6,80.25,79.59,80.17,45378.0
2025-02-04 11:30:00,80.16,80.33,80.09,80.33,27488.0,80.16,80.33,80.09,80.33,27488.0
2025-02-04 12:00:00,80.37,80.5,80.24,80.24,34214.0,80.37,80.5,80.24,80.24,34214.0
2025-02-04 12:30:00,80.24,80.29,80.14,80.14,28045.0,80.24,80.29,80.14,80.14,28045.0
2025-02-04 13:00:00,80.09,80.21,79.98,80.07,16635.0,80.09,80.21,79.98,80.07,16635.0
2025-02-04 13:30:00,80.06,80.33,80.04,80.23,42401.0,80.06,80.33,80.04,80.23,42401.0
2025-02-04 14:00:00,80.18,80.18,79.97,80.08,21335.0,80.18,80.18,79.97,80.08,21335.0
2025-02-04 14:30:00,80.12,80.4,80.04,80.32,54566.0,80.12,80.4,80.04,80.32,54566.0
2025-02-04 15:00:00,80.31,80.43,80.2,80.34,40761.0,80.31,80.43,80.2,80.34,40761.0
2025-02-04 15:30:00,80.3,80.64,80.1,80.6,280310.0,80.3,80.64,80.1,80.6,280310.0
2025-02-05 09:30:00,80.98,81.52,80.89,81.52,26748.0,80.98,81.52,80.89,81.52,26748.0
2025-02-05 10:00:00,81.59,82.49,81.44,82.25,64054.0,81.59,82.49,81.44,82.25,64054.0
2025-02-05 10:30:00,82.23,82.23,81.61,81.71,59999.0,82.23,82.23,81.61,81.71,59999.0
2025-02-05 11:00:00,81.77,81.8,81.46,81.79,22129.0,81.77,81.8,81.46,81.79,22129.0
2025-02-05 11:30:00,81.74,81.75,81.15,81.15,52555.0,81.74,81.75,81.15,81.15,52555.0
2025-02-05 12:00:00,81.14,81.38,80.88,80.89,44798.0,81.14,81.38,80.88,80.89,44798.0
2025-02-05 12:30:00,80.92,81.16,80.79,81.07,20972.0,80.92,81.16,80.79,81.07,20972.0
2025-02-05 13:00:00,81.08,81.42,81.07,81.38,19710.0,81.08,81.42,81.07,81.38,19710.0
2025-02-05 13:30:00,81.38,81.38,81.11,81.11,54680.0,81.38,81.38,81.11,81.11,54680.0
2025-02-05 14:00:00,81.12,81.62,81.05,81.56,55452.0,81.12,81.62,81.05,81.56,55452.0
2025-02-05 14:30:00,81.58,81.65,81.3,81.33,47921.0,81.58,81.65,81.3,81.33,47921.0
2025-02-05 15:00:00,81.33,81.38,81.11,81.22,80010.0,81.33,81.38,81.11,81.22,80010.0
2025-02-05 15:30:00,81.21,81.96,81.11,81.92,185374.0,81.21,81.96,81.11,81.92,185374.0
2025-02-06 09:30:00,82.0,82.38,80.46,81.34,77741.0,82.0,82.38,80.46,81.34,77741.0
2025-02-06 10:00:00,81.39,81.63,81.0,81.25,29226.0,81.39,81.63,81.0,81.25,29226.0
2025-02-06 10:30:00,81.3,81.49,81.09,81.15,15142.0,81.3,81.49,81.09,81.15,15142.0
2025-02-06 11:00:00,81.08,81.12,80.82,80.95,21863.0,81.08,81.12,80.82,80.95,21863.0
2025-02-06 11:30:00,80.95,80.96,80.6,80.72,21366.0,80.95,80.96,80.6,80.72,21366.0
2025-02-06 12:00:00,80.69,80.88,80.59,80.85,18309.0,80.69,80.88,80.59,80.85,18309.0
2025-02-06 12:30:00,80.81,80.9,80.66,80.85,20550.0,80.81,80.9,80.66,80.85,20550.0
2025-02-06 13:00:00,80.83,80.83,80.25,80.32,18056.0,80.83,80.83,80.25,80.32,18056.0
2025-02-06 13:30:00,80.32,80.32,80.05,80.1,21917.0,80.32,80.32,80.05,80.1,21917.0
2025-02-06 14:00:00,80.07,80.41,79.99,80.0,41137.0,80.07,80.41,79.99,80.0,41137.0
2025-02-06 14:30:00,80.0,80.18,79.9,80.06,30778.0,80.0,80.18,79.9,80.06,30778.0
2025-02-06 15:00:00,80.04,80.15,79.96,79.99,32732.0,80.04,80.15,79.96,79.99,32732.0
2025-02-06 15:30:00,79.99,80.0,79.76,79.86,175561.0,79.99,80.0,79.76,79.86,175561.0
2025-02-07 09:30:00,79.71,80.1,79.17,80.08,43135.0,79.71,80.1,79.17,80.08,43135.0
2025-02-07 10:00:00,79.92,80.09,79.29,79.34,39318.0,79.92,80.09,79.29,79.34,39318.0
2025-02-07 10:30:00,79.29,79.33,78.93,79.09,29106.0,79.29,79.33,78.93,79.09,29106.0
2025-02-07 11:00:00,79.07,79.22,78.9,78.98,17109.0,79.07,79.22,78.9,78.98,17109.0
2025-02-07 11:30:00,79.02,79.1,78.71,78.71,13484.0,79.02,79.1,78.71,78.71,13484.0
2025-02-07 12:00:00,78.74,79.15,78.72,78.91,15518.0,78.74,79.15,78.72,78.91,15518.0
2025-02-07 12:30:00,78.88,78.88,78.72,78.72,7315.0,78.88,78.88,78.72,78.72,7315.0
2025-02-07 13:00:00,78.69,78.87,78.68,78.78,6172.0,78.69,78.87,78.68,78.78,6172.0
2025-02-07 13:30:00,78.78,79.14,78.78,78.98,10797.0,78.78,79.14,78.78,78.98,10797.0
2025-02-07 14:00:00,79.02,79.09,78.87,78.92,18470.0,79.02,79.09,78.87,78.92,18470.0
2025-02-07 14:30:00,78.92,79.18,78.88,79.08,22238.0,78.92,79.18,78.88,79.08,22238.0
2025-02-07 15:00:00,79.05,79.19,79.03,79.12,29849.0,79.05,79.19,79.03,79.12,29849.0
2025-02-07 15:30:00,79.12,79.23,78.96,78.99,133773.0,79.12,79.23,78.96,78.99,133773.0
2025-02-10 09:30:00,79.01,79.43,78.5,79.18,20477.0,79.01,79.43,78.5,79.18,20477.0
2025-02-10 10:00:00,79.17,79.17,78.85,78.93,23404.0,79.17,79.17,78.85,78.93,23404.0
2025-02-10 10:30:00,78.93,79.33,78.9,79.12,14465.0,78.93,79.33,78.9,79.12,14465.0
2025-02-10 11:00:00,79.15,79.16,78.93,78.94,64640.0,79.15,79.16,78.93,78.94,64640.0
2025-02-10 11:30:00,78.96,79.36,78.96,79.0,54773.0,78.96,79.36,78.96,79.0,54773.0
2025-02-10 12:00:00,79.01,79.15,78.96,79.01,10916.0,79.01,79.15,78.96,79.01,10916.0
2025-02-10 12:30:00,78.99,79.05,78.75,78.77,18702.0,78.99,79.05,78.75,78.77,18702.0
2025-02-10 13:00:00,78.79,79.1,78.76,79.0,19148.0,78.79,79.1,78.76,79.0,19148.0
2025-02-10 13:30:00,78.94,79.1,78.85,78.91,19290.0,78.94,79.1,78.85,78.91,19290.0
2025-02-10 14:00:00,78.86,79.05,78.82,79.02,23315.0,78.86,79.05,78.82,79.02,23315.0
2025-02-10 14:30:00,79.01,79.03,78.87,78.99,32407.0,79.01,79.03,78.87,78.99,32407.0
2025-02-10 15:00:00,78.94,79.02,78.81,78.85,45293.0,78.94,79.02,78.81,78.85,45293.0
2025-02-10 15:30:00,78.84,79.01,78.74,78.91,116463.0,78.84,79.01,78.74,78.91,116463.0
2025-02-11 09:30:00,77.99,78.86,77.95,78.41,29776.0,77.99,78.86,77.95,78.41,29776.0
2025-02-11 10:00:00,78.49,78.6,78.2,78.39,37501.0,78.49,78.6,78.2,78.39,37501.0
2025-02-11 10:30:00,78.39,78.45,78.16,78.2,21374.0,78.39,78.45,78.16,78.2,21374.0
2025-02-11 11:00:00,78.22,78.35,78.08,78.23,43140.0,78.22,78.35,78.08,78.23,43140.0
2025-02-11 11:30:00,78.25,78.26,77.97,78.09,22601.0,78.25,78.26,77.97,78.09,22601.0
2025-02-11 12:00:00,78.05,78.06,77.45,77.5,37915.0,78.05,78.06,77.45,77.5,37915.0
2025-02-11 12:30:00,77.54,77.67,77.5,77.56,43465.0,77.54,77.67,77.5,77.56,43465.0
2025-02-11 13:00:00,77.56,77.63,77.18,77.28,29982.0,77.56,77.63,77.18,77.28,29982.0
2025-02-11 13:30:00,77.31,77.47,77.29,77.31,23566.0,77.31,77.47,77.29,77.31,23566.0
2025-02-11 14:00:00,77.31,77.41,77.04,77.06,28097.0,77.31,77.41,77.04,77.06,28097.0
2025-02-11 14:30:00,77.08,77.12,76.88,76.91,28004.0,77.08,77.12,76.88,76.91,28004.0
2025-02-11 15:00:00,76.92,77.28,76.9,77.25,51417.0,76.92,77.28,76.9,77.25,51417.0
2025-02-11 15:30:00,77.23,77.53,77.1,77.51,139372.0,77.23,77.53,77.1,77.51,139372.0
2025-02-12 09:30:00,75.77,77.02,75.77,76.56,85527.0,75.77,77.02,75.77,76.56,85527.0
2025-02-12 10:00:00,76.49,76.68,76.11,76.42,72919.0,76.49,76.68,76.11,76.42,72919.0
2025-02-12 10:30:00,76.5,76.87,76.44,76.46,49012.0,76.5,76.87,76.44,76.46,49012.0
2025-02-12 11:00:00,76.43,76.43,76.11,76.24,25239.0,76.43,76.43,76.11,76.24,25239.0
2025-02-12 11:30:00,76.24,76.67,76.24,76.62,26774.0,76.24,76.67,76.24,76.62,26774.0
2025-02-12 12:00:00,76.59,76.85,76.54,76.75,17623.0,76.59,76.85,76.54,76.75,17623.0
2025-02-12 12:30:00,76.73,76.89,76.68,76.88,18704.0,76.73,76.89,76.68,76.88,18704.0
2025-02-12 13:00:00,76.86,77.0,76.79,76.93,16888.0,76.86,77.0,76.79,76.93,16888.0
2025-02-12 13:30:00,76.93,77.15,76.93,76.99,19688.0,76.93,77.15,76.93,76.99,19688.0
2025-02-12 14:00:00,76.99,77.02,76.79,76.88,19394.0,76.99,77.02,76.79,76.88,19394.0
2025-02-12 14:30:00,76.86,76.92,76.65,76.69,32305.0,76.86,76.92,76.65,76.69,32305.0
2025-02-12 15:00:00,76.72,76.87,76.72,76.85,31722.0,76.72,76.87,76.72,76.85,31722.0
2025-02-12 15:30:00,76.86,77.25,76.81,77.17,130746.0,76.86,77.25,76.81,77.17,130746.0
2025-02-13 09:30:00,77.39,77.55,77.21,77.47,32255.0,77.39,77.55,77.21,77.47,32255.0
2025-02-13 10:00:00,77.45,77.79,77.37,77.73,29392.0,77.45,77.79,77.37,77.73,29392.0
2025-02-13 10:30:00,77.74,77.88,77.22,77.27,20077.0,77.74,77.88,77.22,77.27,20077.0
2025-02-13 11:00:00,77.3,77.62,77.3,77.52,14484.0,77.3,77.62,77.3,77.52,14484.0
2025-02-13 11:30:00,77.53,77.74,77.48,77.69,12130.0,77.53,77.74,77.48,77.69,12130.0
2025-02-13 12:00:00,77.73,77.91,77.68,77.69,17834.0,77.73,77.91,77.68,77.69,17834.0
2025-02-13 12:30:00,77.68,77.71,77.53,77.55,25895.0,77.68,77.71,77.53,77.55,25895.0
2025-02-13 13:00:00,77.57,77.77,77.53,77.77,15703.0,77.57,77.77,77.53,77.77,15703.0
2025-02-13 13:30:00,77.79,77.86,77.63,77.84,19746.0,77.79,77.86,77.63,77.84,19746.0
2025-02-13 14:00:00,77.78,78.07,77.77,78.0,17489.0,77.78,78.07,77.77,78.0,17489.0
2025-02-13 14:30:00,78.02,78.11,77.94,77.98,21648.0,78.02,78.11,77.94,77.98,21648.0
2025-02-13 15:00:00,77.99,78.07,77.84,77.89,24615.0,77.99,78.07,77.84,77.89,24615.0
2025-02-13 15:30:00,77.87,77.92,77.56,77.61,117289.0,77.87,77.92,77.56,77.61,117289.0
2025-02-14 09:30:00,77.49,77.52,76.08,76.17,75664.0,77.49,77.52,76.08,76.17,75664.0
2025-02-14 10:00:00,76.21,77.0,76.21,76.36,61286.0,76.21,77.0,76.21,76.36,61286.0
2025-02-14 10:30:00,76.37,76.74,76.28,76.47,51906.0,76.37,76.74,76.28,76.47,51906.0
2025-02-14 11:00:00,76.48,76.85,76.45,76.47,42486.0,76.48,76.85,76.45,76.47,42486.0
2025-02-14 11:30:00,76.48,76.52,76.15,76.3,88579.0,76.48,76.52,76.15,76.3,88579.0
2025-02-14 12:00:00,76.31,76.57,76.12,76.2,31067.0,76.31,76.57,76.12,76.2,31067.0
2025-02-14 12:30:00,76.23,76.31,76.1,76.19,24301.0,76.23,76.31,76.1,76.19,24301.0
2025-02-14 13:00:00,76.19,76.43,76.16,76.37,35786.0,76.19,76.43,76.16,76.37,35786.0
2025-02-14 13:30:00,76.37,76.5,76.32,76.48,46304.0,76.37,76.5,76.32,76.48,46304.0
2025-02-14 14:00:00,76.46,76.49,76.2,76.2,41632.0,76.46,76.49,76.2,76.2,41632.0
2025-02-14 14:30:00,76.2,76.38,76.18,76.29,36170.0,76.2,76.38,76.18,76.29,36170.0
2025-02-14 15:00:00,76.27,76.35,76.0,76.07,52622.0,76.27,76.35,76.0,76.07,52622.0
2025-02-14 15:30:00,76.05,76.15,75.88,76.02,218540.0,76.05,76.15,75.88,76.02,218540.0
2025-02-18 09:30:00,75.59,76.55,75.57,76.31,40524.0,75.59,76.55,75.57,76.31,40524.0
2025-02-18 10:00:00,76.3,76.97,76.29,76.74,83824.0,76.3,76.97,76.29,76.74,83824.0
2025-02-18 10:30:00,76.69,77.03,76.32,77.03,40383.0,76.69,77.03,76.32,77.03,40383.0
2025-02-18 11:00:00,77.02,77.07,76.74,76.91,46780.0,77.02,77.07,76.74,76.91,46780.0
2025-02-18 11:30:00,76.9,77.06,76.79,76.88,33059.0,76.9,77.06,76.79,76.88,33059.0
2025-02-18 12:00:00,76.85,76.97,76.44,76.51,42721.0,76.85,76.97,76.44,76.51,42721.0
2025-02-18 12:30:00,76.51,76.51,76.28,76.33,24240.0,76.51,76.51,76.28,76.33,24240.0
2025-02-18 13:00:00,76.34,76.54,76.26,76.53,29331.0,76.34,76.54,76.26,76.53,29331.0
2025-02-18 13:30:00,76.58,76.58,76.38,76.44,23379.0,76.58,76.58,76.38,76.44,23379.0
2025-02-18 14:00:00,76.44,76.51,76.28,76.36,33797.0,76.44,76.51,76.28,76.36,33797.0
2025-02-18 14:30:00,76.34,76.43,76.27,76.36,30845.0,76.34,76.43,76.27,76.36,30845.0
2025-02-18 15:00:00,76.38,77.07,76.36,77.07,51374.0,76.38,77.07,76.36,77.07,51374.0
2025-02-18 15:30:00,77.08,77.7,76.97,77.63,247499.0,77.08,77.7,76.97,77.63,247499.0
2025-02-19 09:30:00,77.19,77.42,76.85,77.37,51592.0,77.19,77.42,76.85,77.37,51592.0
2025-02-19 10:00:00,77.39,77.73,77.24,77.27,48426.0,77.39,77.73,77.24,77.27,48426.0
2025-02-19 10:30:00,77.29,77.64,77.28,77.42,38253.0,77.29,77.64,77.28,77.42,38253.0
2025-02-19 11:00:00,77.41,77.57,77.23,77.3,23391.0,77.41,77.57,77.23,77.3,23391.0
2025-02-19 11:30:00,77.3,77.36,77.1,77.19,17913.0,77.3,77.36,77.1,77.19,17913.0
2025-02-19 12:00:00,77.18,77.38,77.06,77.11,17498.0,77.18,77.38,77.06,77.11,17498.0
2025-02-19 12:30:00,77.15,77.3,77.15,77.18,12343.0,77.15,77.3,77.15,77.18,12343.0
2025-02-19 13:00:00,77.16,77.42,77.15,77.3,17986.0,77.16,77.42,77.15,77.3,17986.0
2025-02-19 13:30:00,77.33,77.41,77.23,77.26,14684.0,77.33,77.41,77.23,77.26,14684.0
2025-02-19 14:00:00,77.27,77.71,77.25,77.67,33896.0,77.27,77.71,77.25,77.67,33896.0
2025-02-19 14:30:00,77.69,77.73,77.58,77.7,19650.0,77.69,77.73,77.58,77.7,19650.0
2025-02-19 15:00:00,77.72,77.82,77.67,77.75,23547.0,77.72,77.82,77.67,77.75,23547.0
2025-02-19 15:30:00,77.76,77.91,77.69,77.83,100198.0,77.76,77.91,77.69,77.83,100198.0
2025-02-20 09:30:00,78.0,78.0,77.39,77.58,30064.0,78.0,78.0,77.39,77.58,30064.0
2025-02-20 10:00:00,77.6,77.9,77.38,77.9,24667.0,77.6,77.9,77.38,77.9,24667.0
2025-02-20 10:30:00,77.93,78.12,77.82,77.96,22013.0,77.93,78.12,77.82,77.96,22013.0
2025-02-20 11:00:00,78.02,78.11,77.82,78.08,18695.0,78.02,78.11,77.82,78.08,18695.0
2025-02-20 11:30:00,78.03,78.03,77.75,77.86,21522.0,78.03,78.03,77.75,77.86,21522.0
2025-02-20 12:00:00,77.8,78.22,77.79,78.1,40237.0,77.8,78.22,77.79,78.1,40237.0
2025-02-20 12:30:00,78.13,78.44,78.13,78.44,25124.0,78.13,78.44,78.13,78.44,25124.0
2025-02-20 13:00:00,78.44,78.51,78.33,78.37,44140.0,78.44,78.51,78.33,78.37,44140.0
2025-02-20 13:30:00,78.37,78.48,78.26,78.44,39560.0,78.37,78.48,78.26,78.44,39560.0
2025-02-20 14:00:00,78.41,78.59,78.31,78.56,27950.0,78.41,78.59,78.31,78.56,27950.0
2025-02-20 14:30:00,78.56,78.63,78.44,78.6,43489.0,78.56,78.63,78.44,78.6,43489.0
2025-02-20 15:00:00,78.59,78.69,78.1,78.1,67587.0,78.59,78.69,78.1,78.1,67587.0
2025-02-20 15:30:00,78.16,78.36,78.0,78.08,156344.0,78.16,78.36,78.0,78.08,156344.0
2025-02-21 09:30:00,78.15,78.61,77.51,77.83,43239.0,78.15,78.61,77.51,77.83,43239.0
2025-02-21 10:00:00,77.71,77.79,77.46,77.54,26347.0,77.71,77.79,77.46,77.54,26347.0
2025-02-21 10:30:00,77.46,77.57,77.17,77.22,10814.0,77.46,77.57,77.17,77.22,10814.0
2025-02-21 11:00:00,77.26,77.69,77.26,77.47,27968.0,77.26,77.69,77.26,77.47,27968.0
2025-02-21 11:30:00,77.42,77.6,77.27,77.43,46067.0,77.42,77.6,77.27,77.43,46067.0
2025-02-21 12:00:00,77.44,77.48,76.93,77.12,71564.0,77.44,77.48,76.93,77.12,71564.0
2025-02-21 12:30:00,77.11,77.18,76.92,76.98,22204.0,77.11,77.18,76.92,76.98,22204.0
2025-02-21 13:00:00,76.98,77.32,76.98,77.03,35985.0,76.98,77.32,76.98,77.03,35985.0
2025-02-21 13:30:00,77.04,77.4,77.02,77.29,26548.0,77.04,77.4,77.02,77.29,26548.0
2025-02-21 14:00:00,77.28,77.3,76.98,77.1,33254.0,77.28,77.3,76.98,77.1,33254.0
2025-02-21 14:30:00,77.13,77.22,77.0,77.11,25875.0,77.13,77.22,77.0,77.11,25875.0
2025-02-21 15:00:00,77.1,77.21,77.01,77.09,35037.0,77.1,77.21,77.01,77.09,35037.0
2025-02-21 15:30:00,77.11,77.32,77.1,77.29,193556.0,77.11,77.32,77.1,77.29,193556.0
2025-02-24 09:30:00,77.39,77.67,76.69,76.9,59004.0,77.39,77.67,76.69,76.9,59004.0
2025-02-24 10:00:00,76.9,77.21,76.5,77.09,74736.0,76.9,77.21,76.5,77.09,74736.0
2025-02-24 10:30:00,77.06,77.37,76.96,77.3,32774.0,77.06,77.37,76.96,77.3,32774.0
2025-02-24 11:00:00,77.3,77.61,77.17,77.47,30401.0,77.3,77.61,77.17,77.47,30401.0
2025-02-24 11:30:00,77.5,77.74,77.44,77.51,33866.0,77.5,77.74,77.44,77.51,33866.0
2025-02-24 12:00:00,77.51,77.61,77.29,77.55,31231.0,77.51,77.61,77.29,77.55,31231.0
2025-02-24 12:30:00,77.56,77.71,77.5,77.66,34887.0,77.56,77.71,77.5,77.66,34887.0
2025-02-24 13:00:00,77.65,77.92,77.59,77.82,42531.0,77.65,77.92,77.59,77.82,42531.0
2025-02-24 13:30:00,77.8,77.88,77.52,77.55,46333.0,77.8,77.88,77.52,77.55,46333.0
2025-02-24 14:00:00,77.53,77.64,77.41,77.5,43836.0,77.53,77.64,77.41,77.5,43836.0
2025-02-24 14:30:00,77.46,77.55,77.3,77.51,44661.0,77.46,77.55,77.3,77.51,44661.0
2025-02-24 15:00:00,77.53,77.88,77.52,77.65,42669.0,77.53,77.88,77.52,77.65,42669.0
2025-02-24 15:30:00,77.66,78.23,77.49,77.61,277753.0,77.66,78.23,77.49,77.61,277753.0
2025-02-25 09:30:00,80.56,80.56,74.51,74.81,336666.0,80.56,80.56,74.51,74.81,336666.0
2025-02-25 10:00:00,74.79,74.88,73.3,73.96,166960.0,74.79,74.88,73.3,73.96,166960.0
2025-02-25 10:30:00,74.0,74.55,73.25,74.01,227285.0,74.0,74.55,73.25,74.01,227285.0
2025-02-25 11:00:00,74.0,76.02,73.98,75.37,141940.0,74.0,76.02,73.98,75.37,141940.0
2025-02-25 11:30:00,75.37,75.69,75.03,75.41,57301.0,75.37,75.69,75.03,75.41,57301.0
2025-02-25 12:00:00,75.39,75.68,75.03,75.52,74775.0,75.39,75.68,75.03,75.52,74775.0
2025-02-25 12:30:00,75.54,75.96,75.37,75.7,84683.0,75.54,75.96,75.37,75.7,84683.0
2025-02-25 13:00:00,75.7,75.99,75.45,75.53,55382.0,75.7,75.99,75.45,75.53,55382.0
2025-02-25 13:30:00,75.53,76.1,75.52,75.84,43098.0,75.53,76.1,75.52,75.84,43098.0
2025-02-25 14:00:00,75.85,75.95,75.37,75.38,61326.0,75.85,75.95,75.37,75.38,61326.0
2025-02-25 14:30:00,75.4,76.0,75.39,75.63,93340.0,75.4,76.0,75.39,75.63,93340.0
2025-02-25 15:00:00,75.63,75.88,75.3,75.64,88615.0,75.63,75.88,75.3,75.64,88615.0
2025-02-25 15:30:00,75.64,75.93,74.98,75.8,335830.0,75.64,75.93,74.98,75.8,335830.0
2025-02-26 09:30:00,75.88,76.43,74.49,74.8,137611.0,75.88,76.43,74.49,74.8,137611.0
2025-02-26 10:00:00,74.69,74.8,73.66,73.69,120681.0,74.69,74.8,73.66,73.69,120681.0
2025-02-26 10:30:00,73.76,74.43,73.67,73.82,70375.0,73.76,74.43,73.67,73.82,70375.0
2025-02-26 11:00:00,73.9,74.03,73.71,73.84,69908.0,73.9,74.03,73.71,73.84,69908.0
2025-02-26 11:30:00,73.84,73.95,73.5,73.55,40899.0,73.84,73.95,73.5,73.55,40899.0
2025-02-26 12:00:00,73.55,73.79,73.31,73.53,73754.0,73.55,73.79,73.31,73.53,73754.0
2025-02-26 12:30:00,73.52,73.52,73.09,73.23,68625.0,73.52,73.52,73.09,73.23,68625.0
2025-02-26 13:00:00,73.27,73.28,72.91,72.94,56429.0,73.27,73.28,72.91,72.94,56429.0
2025-02-26 13:30:00,72.94,72.96,72.39,72.59,91682.0,72.94,72.96,72.39,72.59,91682.0
2025-02-26 14:00:00,72.61,72.8,72.23,72.3,80270.0,72.61,72.8,72.23,72.3,80270.0
2025-02-26 14:30:00,72.3,73.25,72.27,73.01,154126.0,72.3,73.25,72.27,73.01,154126.0
2025-02-26 15:00:00,73.03,73.23,72.83,72.92,257303.0,73.03,73.23,72.83,72.92,257303.0
2025-02-26 15:30:00,72.92,73.39,72.43,72.53,583013.0,72.92,73.39,72.43,72.53,583013.0
2025-02-27 09:30:00,72.43,72.94,71.68,72.93,88054.0,72.43,72.94,71.68,72.93,88054.0
2025-02-27 10:00:00,73.0,73.12,72.61,72.68,90772.0,73.0,73.12,72.61,72.68,90772.0
2025-02-27 10:30:00,72.65,72.72,72.24,72.52,46915.0,72.65,72.72,72.24,72.52,46915.0
2025-02-27 11:00:00,72.51,72.61,72.33,72.49,55003.0,72.51,72.61,72.33,72.49,55003.0
2025-02-27 11:30:00,72.5,72.76,72.47,72.59,59404.0,72.5,72.76,72.47,72.59,59404.0
2025-02-27 12:00:00,72.58,72.64,72.37,72.62,48970.0,72.58,72.64,72.37,72.62,48970.0
2025-02-27 12:30:00,72.65,72.71,72.45,72.66,43149.0,72.65,72.71,72.45,72.66,43149.0
2025-02-27 13:00:00,72.65,73.2,72.65,73.16,91035.0,72.65,73.2,72.65,73.16,91035.0
2025-02-27 13:30:00,73.14,73.24,73.07,73.2,66129.0,73.14,73.24,73.07,73.2,66129.0
2025-02-27 14:00:00,73.22,73.26,72.66,72.67,209302.0,73.22,73.26,72.66,72.67,209302.0
2025-02-27 14:30:00,72.68,72.69,72.41,72.62,62671.0,72.68,72.69,72.41,72.62,62671.0
2025-02-27 15:00:00,72.62,72.84,72.44,72.44,84780.0,72.62,72.84,72.44,72.44,84780.0
2025-02-27 15:30:00,72.46,73.1,72.08,72.09,449888.0,72.46,73.1,72.08,72.09,449888.0
2025-02-28 09:30:00,72.23,72.7,71.71,71.81,135753.0,72.23,72.7,71.71,71.81,135753.0
2025-02-28 10:00:00,71.84,71.97,71.56,71.77,122612.0,71.84,71.97,71.56,71.77,122612.0
2025-02-28 10:30:00,71.78,72.41,71.78,72.3,99079.0,71.78,72.41,71.78,72.3,99079.0
2025-02-28 11:00:00,72.3,72.55,72.07,72.29,142923.0,72.3,72.55,72.07,72.29,142923.0
2025-02-28 11:30:00,72.29,72.61,72.19,72.59,113680.0,72.29,72.61,72.19,72.59,113680.0
2025-02-28 12:00:00,72.59,72.62,72.33,72.39,110811.0,72.59,72.62,72.33,72.39,110811.0
2025-02-28 12:30:00,72.42,72.5,72.08,72.22,166877.0,72.42,72.5,72.08,72.22,166877.0
2025-02-28 13:00:00,72.24,72.43,72.2,72.41,164675.0,72.24,72.43,72.2,72.41,164675.0
2025-02-28 13:30:00,72.42,72.48,72.2,72.2,120884.0,72.42,72.48,72.2,72.2,120884.0
2025-02-28 14:00:00,72.19,72.33,72.06,72.11,83511.0,72.19,72.33,72.06,72.11,83511.0
2025-02-28 14:30:00,72.11,72.23,72.02,72.17,128400.0,72.11,72.23,72.02,72.17,128400.0
2025-02-28 15:00:00,72.19,72.34,72.06,72.13,200243.0,72.19,72.34,72.06,72.13,200243.0
2025-02-28 15:30:00,72.13,72.24,71.77,72.17,881114.0,72.13,72.24,71.77,72.17,881114.0
2025-03-03 09:30:00,72.17,72.52,71.21,71.21,104950.0,72.17,72.52,71.21,71.21,104950.0
2025-03-03 10:00:00,71.2,72.58,71.03,72.56,114078.0,71.2,72.58,71.03,72.56,114078.0
2025-03-03 10:30:00,72.56,72.65,72.22,72.41,64035.0,72.56,72.65,72.22,72.41,64035.0
2025-03-03 11:00:00,72.41,72.76,72.31,72.58,74889.0,72.41,72.76,72.31,72.58,74889.0
2025-03-03 11:30:00,72.59,72.8,72.45,72.77,59471.0,72.59,72.8,72.45,72.77,59471.0
2025-03-03 12:00:00,72.75,72.97,72.74,72.94,62767.0,72.75,72.97,72.74,72.94,62767.0
2025-03-03 12:30:00,72.94,72.96,72.32,72.44,63616.0,72.94,72.96,72.32,72.44,63616.0
2025-03-03 13:00:00,72.45,72.56,72.31,72.32,73655.0,72.45,72.56,72.31,72.32,73655.0
2025-03-03 13:30:00,72.33,72.4,71.55,71.57,65617.0,72.33,72.4,71.55,71.57,65617.0
2025-03-03 14:00:00,71.56,71.76,71.44,71.49,42297.0,71.56,71.76,71.44,71.49,42297.0
2025-03-03 14:30:00,71.5,71.63,71.35,71.46,75735.0,71.5,71.63,71.35,71.46,75735.0
2025-03-03 15:00:00,71.45,71.5,70.82,70.89,97346.0,71.45,71.5,70.82,70.89,97346.0
2025-03-03 15:30:00,70.91,71.22,70.61,70.81,315383.0,70.91,71.22,70.61,70.81,315383.0
2025-03-04 09:30:00,70.5,70.81,69.51,69.89,143337.0,70.5,70.81,69.51,69.89,143337.0
2025-03-04 10:00:00,69.89,70.47,69.65,70.4,91089.0,69.89,70.47,69.65,70.4,91089.0
2025-03-04 10:30:00,70.39,70.57,69.94,69.99,115238.0,70.39,70.57,69.94,69.99,115238.0
2025-03-04 11:00:00,70.02,70.11,69.81,70.06,49935.0,70.02,70.11,69.81,70.06,49935.0
2025-03-04 11:30:00,70.06,70.14,69.89,70.01,53588.0,70.06,70.14,69.89,70.01,53588.0
2025-03-04 12:00:00,70.05,70.42,69.89,70.36,83581.0,70.05,70.42,69.89,70.36,83581.0
2025-03-04 12:30:00,70.35,70.42,70.16,70.2,52449.0,70.35,70.42,70.16,70.2,52449.0
2025-03-04 13:00:00,70.22,70.66,70.18,70.6,55302.0,70.22,70.66,70.18,70.6,55302.0
2025-03-04 13:30:00,70.6,70.95,70.51,70.86,146887.0,70.6,70.95,70.51,70.86,146887.0
2025-03-04 14:00:00,70.84,70.92,70.67,70.72,80358.0,70.84,70.92,70.67,70.72,80358.0
2025-03-04 14:30:00,70.72,70.94,70.65,70.88,141731.0,70.72,70.94,70.65,70.88,141731.0
2025-03-04 15:00:00,70.88,70.93,70.67,70.81,129304.0,70.88,70.93,70.67,70.81,129304.0
2025-03-04 15:30:00,70.81,70.81,70.29,70.34,261050.0,70.81,70.81,70.29,70.34,261050.0
2025-03-05 09:30:00,70.08,71.17,69.04,70.95,104287.0,70.08,71.17,69.04,70.95,104287.0
2025-03-05 10:00:00,70.9,71.12,70.67,70.72,90016.0,70.9,71.12,70.67,70.72,90016.0
2025-03-05 10:30:00,70.71,70.93,70.49,70.49,48383.0,70.71,70.93,70.49,70.49,48383.0
2025-03-05 11:00:00,70.46,70.54,70.18,70.23,50608.0,70.46,70.54,70.18,70.23,50608.0
2025-03-05 11:30:00,70.23,70.24,69.89,70.0,112186.0,70.23,70.24,69.89,70.0,112186.0
2025-03-05 12:00:00,70.05,70.35,69.97,70.28,389068.0,70.05,70.35,69.97,70.28,389068.0
2025-03-05 12:30:00,70.29,70.51,70.24,70.51,44840.0,70.29,70.51,70.24,70.51,44840.0
2025-03-05 13:00:00,70.48,70.69,70.41,70.65,46046.0,70.48,70.69,70.41,70.65,46046.0
2025-03-05 13:30:00,70.65,70.75,70.43,70.73,51102.0,70.65,70.75,70.43,70.73,51102.0
2025-03-05 14:00:00,70.75,71.24,70.73,71.12,82224.0,70.75,71.24,70.73,71.12,82224.0
2025-03-05 14:30:00,71.17,71.54,71.02,71.42,70749.0,71.17,71.54,71.02,71.42,70749.0
2025-03-05 15:00:00,71.44,71.58,71.31,71.47,88697.0,71.44,71.58,71.31,71.47,88697.0
2025-03-05 15:30:00,71.45,71.72,71.25,71.48,213978.0,71.45,71.72,71.25,71.48,213978.0
2025-03-06 09:30:00,71.07,71.14,70.51,70.55,50015.0,71.07,71.14,70.51,70.55,50015.0
2025-03-06 10:00:00,70.49,71.04,70.42,70.83,48180.0,70.49,71.04,70.42,70.83,48180.0
2025-03-06 10:30:00,70.85,71.24,70.85,71.24,30353.0,70.85,71.24,70.85,71.24,30353.0
2025-03-06 11:00:00,71.25,71.51,71.13,71.49,58982.0,71.25,71.51,71.13,71.49,58982.0
2025-03-06 11:30:00,71.49,71.58,71.26,71.42,69052.0,71.49,71.58,71.26,71.42,69052.0
2025-03-06 12:00:00,71.41,71.44,71.03,71.22,53907.0,71.41,71.44,71.03,71.22,53907.0
2025-03-06 12:30:00,71.22,71.55,71.21,71.55,60997.0,71.22,71.55,71.21,71.55,60997.0
2025-03-06 13:00:00,71.55,72.27,71.5,72.19,72594.0,71.55,72.27,71.5,72.19,72594.0
2025-03-06 13:30:00,72.17,72.22,71.75,72.02,94606.0,72.17,72.22,71.75,72.02,94606.0
2025-03-06 14:00:00,72.01,72.24,71.87,72.16,41910.0,72.01,72.24,71.87,72.16,41910.0
2025-03-06 14:30:00,72.14,72.75,72.12,72.34,104174.0,72.14,72.75,72.12,72.34,104174.0
2025-03-06 15:00:00,72.31,72.85,72.27,72.82,72820.0,72.31,72.85,72.27,72.82,72820.0
2025-03-06 15:30:00,72.86,73.06,72.61,72.95,307949.0,72.86,73.06,72.61,72.95,307949.0
2025-03-07 09:30:00,72.44,73.19,71.48,73.19,49779.0,72.44,73.19,71.48,73.19,49779.0
2025-03-07 10:00:00,73.13,73.44,72.73,73.24,31884.0,73.13,73.44,72.73,73.24,31884.0
2025-03-07 10:30:00,73.16,73.46,72.9,73.3,50130.0,73.16,73.46,72.9,73.3,50130.0
2025-03-07 11:00:00,73.3,73.34,73.03,73.15,32429.0,73.3,73.34,73.03,73.15,32429.0
2025-03-07 11:30:00,73.19,73.38,73.15,73.34,18403.0,73.19,73.38,73.15,73.34,18403.0
2025-03-07 12:00:00,73.38,73.69,73.23,73.64,34624.0,73.38,73.69,73.23,73.64,34624.0
2025-03-07 12:30:00,73.63,74.35,73.59,73.78,120866.0,73.63,74.35,73.59,73.78,120866.0
2025-03-07 13:00:00,73.78,74.26,73.77,74.0,28389.0,73.78,74.26,73.77,74.0,28389.0
2025-03-07 13:30:00,73.99,74.38,73.96,74.34,26771.0,73.99,74.38,73.96,74.34,26771.0
2025-03-07 14:00:00,74.35,74.65,74.31,74.51,31156.0,74.35,74.65,74.31,74.51,31156.0
2025-03-07 14:30:00,74.51,74.74,74.51,74.59,33003.0,74.51,74.74,74.51,74.59,33003.0
2025-03-07 15:00:00,74.55,75.13,74.55,74.86,94246.0,74.55,75.13,74.55,74.86,94246.0
2025-03-07 15:30:00,74.87,74.94,74.3,74.65,296457.0,74.87,74.94,74.3,74.65,296457.0
2025-03-10 09:30:00,74.37,75.51,73.65,75.41,75446.0,74.37,75.51,73.65,75.41,75446.0
2025-03-10 10:00:00,75.41,77.36,75.4,77.35,154394.0,75.41,77.36,75.4,77.35,154394.0
2025-03-10 10:30:00,77.26,77.5,76.76,77.41,82904.0,77.26,77.5,76.76,77.41,82904.0
2025-03-10 11:00:00,77.41,77.83,76.93,77.0,144882.0,77.41,77.83,76.93,77.0,144882.0
2025-03-10 11:30:00,77.06,77.12,76.49,76.72,53322.0,77.06,77.12,76.49,76.72,53322.0
2025-03-10 12:00:00,76.67,76.81,76.34,76.42,41642.0,76.67,76.81,76.34,76.42,41642.0
2025-03-10 12:30:00,76.45,76.57,76.21,76.22,36211.0,76.45,76.57,76.21,76.22,36211.0
2025-03-10 13:00:00,76.24,76.49,76.1,76.49,48131.0,76.24,76.49,76.1,76.49,48131.0
2025-03-10 13:30:00,76.48,76.48,75.89,76.01,32467.0,76.48,76.48,75.89,76.01,32467.0
2025-03-10 14:00:00,76.05,76.35,75.83,76.17,96832.0,76.05,76.35,75.83,76.17,96832.0
2025-03-10 14:30:00,76.19,76.23,75.52,75.53,53641.0,76.19,76.23,75.52,75.53,53641.0
2025-03-10 15:00:00,75.56,75.66,75.14,75.46,91348.0,75.56,75.66,75.14,75.46,91348.0
2025-03-10 15:30:00,75.47,75.68,75.2,75.45,210993.0,75.47,75.68,75.2,75.45,210993.0
2025-03-11 09:30:00,75.35,75.77,74.61,74.84,29746.0,75.35,75.77,74.61,74.84,29746.0
2025-03-11 10:00:00,74.73,75.2,74.5,75.0,58798.0,74.73,75.2,74.5,75.0,58798.0
2025-03-11 10:30:00,75.01,75.05,74.35,74.37,65471.0,75.01,75.05,74.35,74.37,65471.0
2025-03-11 11:00:00,74.33,74.37,73.51,73.63,166967.0,74.33,74.37,73.51,73.63,166967.0
2025-03-11 11:30:00,73.65,74.2,73.65,74.0,39660.0,73.65,74.2,73.65,74.0,39660.0
2025-03-11 12:00:00,74.01,74.16,73.53,73.58,42620.0,74.01,74.16,73.53,73.58,42620.0
2025-03-11 12:30:00,73.58,73.81,73.46,73.55,71908.0,73.58,73.81,73.46,73.55,71908.0
2025-03-11 13:00:00,73.6,73.77,73.54,73.61,47146.0,73.6,73.77,73.54,73.61,47146.0
2025-03-11 13:30:00,73.61,73.7,73.37,73.43,62252.0,73.61,73.7,73.37,73.43,62252.0
2025-03-11 14:00:00,73.48,73.76,73.47,73.69,61203.0,73.48,73.76,73.47,73.69,61203.0
2025-03-11 14:30:00,73.7,73.86,73.47,73.59,100165.0,73.7,73.86,73.47,73.59,100165.0
2025-03-11 15:00:00,73.56,73.63,73.21,73.28,77573.0,73.56,73.63,73.21,73.28,77573.0
2025-03-11 15:30:00,73.28,73.58,72.87,72.93,286107.0,73.28,73.58,72.87,72.93,286107.0
2025-03-12 09:30:00,72.73,72.92,71.36,71.47,113597.0,72.73,72.92,71.36,71.47,113597.0
2025-03-12 10:00:00,71.46,72.29,71.35,72.15,55931.0,71.46,72.29,71.35,72.15,55931.0
2025-03-12 10:30:00,72.09,72.09,71.12,71.16,51719.0,72.09,72.09,71.12,71.16,51719.0
2025-03-12 11:00:00,71.15,71.37,70.92,71.06,45424.0,71.15,71.37,70.92,71.06,45424.0
2025-03-12 11:30:00,71.08,71.34,71.07,71.31,24061.0,71.08,71.34,71.07,71.31,24061.0
2025-03-12 12:00:00,71.27,71.35,71.01,71.13,26929.0,71.27,71.35,71.01,71.13,26929.0
2025-03-12 12:30:00,71.13,71.36,70.86,70.86,39231.0,71.13,71.36,70.86,70.86,39231.0
2025-03-12 13:00:00,70.84,71.15,70.79,71.1,21356.0,70.84,71.15,70.79,71.1,21356.0
2025-03-12 13:30:00,71.1,71.32,70.82,70.93,46926.0,71.1,71.32,70.82,70.93,46926.0
2025-03-12 14:00:00,70.85,71.07,70.77,70.98,28177.0,70.85,71.07,70.77,70.98,28177.0
2025-03-12 14:30:00,71.03,71.24,70.91,70.94,42631.0,71.03,71.24,70.91,70.94,42631.0
2025-03-12 15:00:00,70.92,70.93,70.72,70.84,34156.0,70.92,70.93,70.72,70.84,34156.0
2025-03-12 15:30:00,70.84,70.86,69.9,69.91,161417.0,70.84,70.86,69.9,69.91,161417.0
2025-03-13 09:30:00,69.75,70.92,69.75,70.71,55789.0,69.75,70.92,69.75,70.71,55789.0
2025-03-13 10:00:00,70.7,70.94,70.33,70.54,87758.0,70.7,70.94,70.33,70.54,87758.0
2025-03-13 10:30:00,70.57,70.78,70.3,70.35,39598.0,70.57,70.78,70.3,70.35,39598.0
2025-03-13 11:00:00,70.34,70.37,69.91,70.05,53464.0,70.34,70.37,69.91,70.05,53464.0
2025-03-13 11:30:00,70.02,70.05,69.78,70.05,27667.0,70.02,70.05,69.78,70.05,27667.0
2025-03-13 12:00:00,70.03,70.1,69.94,69.97,24664.0,70.03,70.1,69.94,69.97,24664.0
2025-03-13 12:30:00,69.94,70.13,69.9,70.03,24756.0,69.94,70.13,69.9,70.03,24756.0
2025-03-13 13:00:00,70.06,70.16,69.74,69.83,24530.0,70.06,70.16,69.74,69.83,24530.0
2025-03-13 13:30:00,69.79,69.81,69.18,69.3,139213.0,69.79,69.81,69.18,69.3,139213.0
2025-03-13 14:00:00,69.29,69.7,69.29,69.53,35924.0,69.29,69.7,69.29,69.53,35924.0
2025-03-13 14:30:00,69.53,69.8,69.52,69.74,31445.0,69.53,69.8,69.52,69.74,31445.0
2025-03-13 15:00:00,69.75,69.96,69.65,69.75,52778.0,69.75,69.96,69.65,69.75,52778.0
2025-03-13 15:30:00,69.73,69.97,69.38,69.81,251815.0,69.73,69.97,69.38,69.81,251815.0
2025-03-14 09:30:00,69.89,70.43,69.75,70.06,37852.0,69.89,70.43,69.75,70.06,37852.0
2025-03-14 10:00:00,69.98,70.34,69.48,69.59,39771.0,69.98,70.34,69.48,69.59,39771.0
2025-03-14 10:30:00,69.59,70.09,69.47,70.07,71651.0,69.59,70.09,69.47,70.07,71651.0
2025-03-14 11:00:00,70.05,70.14,69.8,69.96,63030.0,70.05,70.14,69.8,69.96,63030.0
2025-03-14 11:30:00,69.97,70.16,69.9,70.14,27315.0,69.97,70.16,69.9,70.14,27315.0
2025-03-14 12:00:00,70.14,70.14,69.85,69.89,23757.0,70.14,70.14,69.85,69.89,23757.0
2025-03-14 12:30:00,69.91,70.11,69.9,70.08,17781.0,69.91,70.11,69.9,70.08,17781.0
2025-03-14 13:00:00,70.06,70.13,69.89,69.94,28748.0,70.06,70.13,69.89,69.94,28748.0
2025-03-14 13:30:00,69.95,70.05,69.78,69.9,48486.0,69.95,70.05,69.78,69.9,48486.0
2025-03-14 14:00:00,69.91,70.02,69.82,69.94,49491.0,69.91,70.02,69.82,69.94,49491.0
2025-03-14 14:30:00,69.97,70.1,69.94,70.09,46150.0,69.97,70.1,69.94,70.09,46150.0
2025-03-14 15:00:00,70.11,70.36,70.11,70.24,37526.0,70.11,70.36,70.11,70.24,37526.0
2025-03-14 15:30:00,70.25,70.73,70.21,70.55,243236.0,70.25,70.73,70.21,70.55,243236.0
2025-03-17 09:30:00,70.38,71.43,70.2,71.23,21184.0,70.38,71.43,70.2,71.23,21184.0
2025-03-17 10:00:00,71.21,71.66,71.15,71.49,32254.0,71.21,71.66,71.15,71.49,32254.0
2025-03-17 10:30:00,71.49,71.81,71.44,71.76,36172.0,71.49,71.81,71.44,71.76,36172.0
2025-03-17 11:00:00,71.85,71.95,71.55,71.6,25909.0,71.85,71.95,71.55,71.6,25909.0
2025-03-17 11:30:00,71.62,71.65,71.4,71.44,18225.0,71.62,71.65,71.4,71.44,18225.0
2025-03-17 12:00:00,71.45,71.66,71.43,71.44,12551.0,71.45,71.66,71.43,71.44,12551.0
2025-03-17 12:30:00,71.43,71.68,71.42,71.61,13123.0,71.43,71.68,71.42,71.61,13123.0
2025-03-17 13:00:00,71.58,71.69,71.53,71.69,14704.0,71.58,71.69,71.53,71.69,14704.0
2025-03-17 13:30:00,71.67,71.96,71.67,71.94,17434.0,71.67,71.96,71.67,71.94,17434.0
2025-03-17 14:00:00,71.94,72.33,71.86,72.28,59192.0,71.94,72.33,71.86,72.28,59192.0
2025-03-17 14:30:00,72.28,72.42,72.24,72.37,21791.0,72.28,72.42,72.24,72.37,21791.0
2025-03-17 15:00:00,72.34,72.38,71.99,72.07,72459.0,72.34,72.38,71.99,72.07,72459.0
2025-03-17 15:30:00,72.05,72.27,71.78,71.8,172367.0,72.05,72.27,71.78,71.8,172367.0
2025-03-18 09:30:00,71.6,71.84,71.2,71.51,24552.0,71.6,71.84,71.2,71.51,24552.0
2025-03-18 10:00:00,71.64,72.03,71.58,71.94,19194.0,71.64,72.03,71.58,71.94,19194.0
2025-03-18 10:30:00,71.94,72.09,71.84,71.84,16962.0,71.94,72.09,71.84,71.84,16962.0
2025-03-18 11:00:00,71.82,71.91,71.76,71.78,9594.0,71.82,71.91,71.76,71.78,9594.0
2025-03-18 11:30:00,71.75,71.87,71.65,71.71,10657.0,71.75,71.87,71.65,71.71,10657.0
2025-03-18 12:00:00,71.66,71.8,71.62,71.8,12848.0,71.66,71.8,71.62,71.8,12848.0
2025-03-18 12:30:00,71.81,71.82,71.62,71.66,9656.0,71.81,71.82,71.62,71.66,9656.0
2025-03-18 13:00:00,71.64,71.67,71.39,71.51,19385.0,71.64,71.67,71.39,71.51,19385.0
2025-03-18 13:30:00,71.53,71.76,71.52,71.67,13771.0,71.53,71.76,71.52,71.67,13771.0
2025-03-18 14:00:00,71.7,71.88,71.65,71.8,17524.0,71.7,71.88,71.65,71.8,17524.0
2025-03-18 14:30:00,71.82,71.89,71.73,71.82,18769.0,71.82,71.89,71.73,71.82,18769.0
2025-03-18 15:00:00,71.8,71.86,71.63,71.85,15083.0,71.8,71.86,71.63,71.85,15083.0
2025-03-18 15:30:00,71.86,72.09,71.83,72.01,154030.0,71.86,72.09,71.83,72.01,154030.0
2025-03-19 09:30:00,71.69,72.2,71.32,71.88,93786.0,71.69,72.2,71.32,71.88,93786.0
2025-03-19 10:00:00,71.91,72.26,71.83,72.19,21800.0,71.91,72.26,71.83,72.19,21800.0
2025-03-19 10:30:00,72.21,72.21,71.69,71.69,61216.0,72.21,72.21,71.69,71.69,61216.0
2025-03-19 11:00:00,71.7,71.76,71.28,71.67,386292.0,71.7,71.76,71.28,71.67,386292.0
2025-03-19 11:30:00,71.7,71.83,71.68,71.75,16401.0,71.7,71.83,71.68,71.75,16401.0
2025-03-19 12:00:00,71.78,71.8,71.57,71.65,11994.0,71.78,71.8,71.57,71.65,11994.0
2025-03-19 12:30:00,71.64,71.72,71.51,71.66,17719.0,71.64,71.72,71.51,71.66,17719.0
2025-03-19 13:00:00,71.64,71.64,70.99,71.0,37532.0,71.64,71.64,70.99,71.0,37532.0
2025-03-19 13:30:00,70.98,71.16,70.95,71.13,25244.0,70.98,71.16,70.95,71.13,25244.0
2025-03-19 14:00:00,71.08,71.44,70.81,71.05,34757.0,71.08,71.44,70.81,71.05,34757.0
2025-03-19 14:30:00,71.05,71.43,71.04,71.32,37411.0,71.05,71.43,71.04,71.32,37411.0
2025-03-19 15:00:00,71.34,71.36,70.92,70.95,35759.0,71.34,71.36,70.92,70.95,35759.0
2025-03-19 15:30:00,70.95,71.24,70.7,70.81,215810.0,70.95,71.24,70.7,70.81,215810.0
2025-03-20 09:30:00,70.65,71.42,70.36,70.74,42097.0,70.65,71.42,70.36,70.74,42097.0
2025-03-20 10:00:00,70.65,71.07,70.55,70.87,62240.0,70.65,71.07,70.55,70.87,62240.0
2025-03-20 10:30:00,70.82,70.84,70.49,70.79,41156.0,70.82,70.84,70.49,70.79,41156.0
2025-03-20 11:00:00,70.78,70.97,70.74,70.89,21555.0,70.78,70.97,70.74,70.89,21555.0
2025-03-20 11:30:00,70.92,71.29,70.9,71.22,13874.0,70.92,71.29,70.9,71.22,13874.0
2025-03-20 12:00:00,71.22,71.4,71.15,71.17,27269.0,71.22,71.4,71.15,71.17,27269.0
2025-03-20 12:30:00,71.18,71.29,71.13,71.2,17184.0,71.18,71.29,71.13,71.2,17184.0
2025-03-20 13:00:00,71.22,71.36,70.83,70.89,35458.0,71.22,71.36,70.83,70.89,35458.0
2025-03-20 13:30:00,70.91,71.09,70.86,70.87,18545.0,70.91,71.09,70.86,70.87,18545.0
2025-03-20 14:00:00,70.88,71.09,70.62,70.64,28721.0,70.88,71.09,70.62,70.64,28721.0
2025-03-20 14:30:00,70.6,70.76,70.58,70.6,38908.0,70.6,70.76,70.58,70.6,38908.0
2025-03-20 15:00:00,70.58,70.8,70.55,70.65,50394.0,70.58,70.8,70.55,70.65,50394.0
2025-03-20 15:30:00,70.64,70.73,70.41,70.41,156230.0,70.64,70.73,70.41,70.41,156230.0
2025-03-21 09:30:00,69.88,69.92,68.76,68.95,173505.0,69.88,69.92,68.76,68.95,173505.0
2025-03-21 10:00:00,68.96,69.32,68.79,69.27,41055.0,68.96,69.32,68.79,69.27,41055.0
2025-03-21 10:30:00,69.32,69.54,69.24,69.54,37734.0,69.32,69.54,69.24,69.54,37734.0
2025-03-21 11:00:00,69.58,69.68,69.26,69.26,37663.0,69.58,69.68,69.26,69.26,37663.0
2025-03-21 11:30:00,69.28,69.42,69.23,69.39,14927.0,69.28,69.42,69.23,69.39,14927.0
2025-03-21 12:00:00,69.34,69.75,69.34,69.72,38878.0,69.34,69.75,69.34,69.72,38878.0
2025-03-21 12:30:00,69.68,69.77,69.57,69.73,14606.0,69.68,69.77,69.57,69.73,14606.0
2025-03-21 13:00:00,69.73,69.86,69.64,69.67,17039.0,69.73,69.86,69.64,69.67,17039.0
2025-03-21 13:30:00,69.66,69.94,69.63,69.78,13578.0,69.66,69.94,69.63,69.78,13578.0
2025-03-21 14:00:00,69.78,69.86,69.63,69.64,15684.0,69.78,69.86,69.63,69.64,15684.0
2025-03-21 14:30:00,69.65,69.83,69.65,69.79,20720.0,69.65,69.83,69.65,69.79,20720.0
2025-03-21 15:00:00,69.81,69.81,69.66,69.71,25189.0,69.81,69.81,69.66,69.71,25189.0
2025-03-21 15:30:00,69.69,69.71,69.13,69.37,167427.0,69.69,69.71,69.13,69.37,167427.0
2025-03-24 09:30:00,70.14,70.32,69.67,70.17,38565.0,70.14,70.32,69.67,70.17,38565.0
2025-03-24 10:00:00,70.15,70.63,70.14,70.46,27407.0,70.15,70.63,70.14,70.46,27407.0
2025-03-24 10:30:00,70.42,70.51,70.25,70.39,17995.0,70.42,70.51,70.25,70.39,17995.0
2025-03-24 11:00:00,70.48,70.55,70.41,70.48,15427.0,70.48,70.55,70.41,70.48,15427.0
2025-03-24 11:30:00,70.5,70.5,70.33,70.4,12321.0,70.5,70.5,70.33,70.4,12321.0
2025-03-24 12:00:00,70.4,70.54,70.39,70.45,15263.0,70.4,70.54,70.39,70.45,15263.0
2025-03-24 12:30:00,70.42,70.48,70.35,70.38,16024.0,70.42,70.48,70.35,70.38,16024.0
2025-03-24 13:00:00,70.39,70.51,70.36,70.51,13045.0,70.39,70.51,70.36,70.51,13045.0
2025-03-24 13:30:00,70.55,70.61,70.5,70.57,21176.0,70.55,70.61,70.5,70.57,21176.0
2025-03-24 14:00:00,70.57,70.57,70.38,70.39,18679.0,70.57,70.57,70.38,70.39,18679.0
2025-03-24 14:30:00,70.38,70.81,70.3,70.78,15259.0,70.38,70.81,70.3,70.78,15259.0
2025-03-24 15:00:00,70.76,70.79,70.56,70.62,31967.0,70.76,70.79,70.56,70.62,31967.0
2025-03-24 15:30:00,70.61,70.8,70.57,70.74,92172.0,70.61,70.8,70.57,70.74,92172.0
2025-03-25 09:30:00,70.82,70.82,70.25,70.58,27992.0,70.82,70.82,70.25,70.58,27992.0
2025-03-25 10:00:00,70.59,70.59,70.02,70.04,27326.0,70.59,70.59,70.02,70.04,27326.0
2025-03-25 10:30:00,70.04,70.26,69.97,70.03,32119.0,70.04,70.26,69.97,70.03,32119.0
2025-03-25 11:00:00,70.02,70.23,69.95,70.01,30224.0,70.02,70.23,69.95,70.01,30224.0
2025-03-25 11:30:00,70.0,70.1,69.78,69.82,14702.0,70.0,70.1,69.78,69.82,14702.0
2025-03-25 12:00:00,69.83,70.02,69.72,69.85,19274.0,69.83,70.02,69.72,69.85,19274.0
2025-03-25 12:30:00,69.85,69.89,69.6,69.68,18946.0,69.85,69.89,69.6,69.68,18946.0
2025-03-25 13:00:00,69.69,69.83,69.54,69.61,11950.0,69.69,69.83,69.54,69.61,11950.0
2025-03-25 13:30:00,69.56,69.82,69.55,69.65,13884.0,69.56,69.82,69.55,69.65,13884.0
2025-03-25 14:00:00,69.66,69.91,69.66,69.81,20279.0,69.66,69.91,69.66,69.81,20279.0
2025-03-25 14:30:00,69.76,69.85,69.54,69.54,20099.0,69.76,69.85,69.54,69.54,20099.0
2025-03-25 15:00:00,69.53,69.6,69.43,69.46,36612.0,69.53,69.6,69.43,69.46,36612.0
2025-03-25 15:30:00,69.45,69.67,69.06,69.35,134482.0,69.45,69.67,69.06,69.35,134482.0
2025-03-26 09:30:00,69.45,70.09,69.05,69.9,31822.0,69.45,70.09,69.05,69.9,31822.0
2025-03-26 10:00:00,69.97,70.15,69.89,69.95,32745.0,69.97,70.15,69.89,69.95,32745.0
2025-03-26 10:30:00,69.96,70.05,69.6,69.67,31156.0,69.96,70.05,69.6,69.67,31156.0
2025-03-26 11:00:00,69.67,69.68,69.2,69.2,29865.0,69.67,69.68,69.2,69.2,29865.0
2025-03-26 11:30:00,69.2,69.35,69.17,69.28,29036.0,69.2,69.35,69.17,69.28,29036.0
2025-03-26 12:00:00,69.26,69.46,69.26,69.46,21191.0,69.26,69.46,69.26,69.46,21191.0
2025-03-26 12:30:00,69.47,69.47,69.28,69.3,16339.0,69.47,69.47,69.28,69.3,16339.0
2025-03-26 13:00:00,69.29,69.39,69.25,69.28,16714.0,69.29,69.39,69.25,69.28,16714.0
2025-03-26 13:30:00,69.25,69.43,69.21,69.28,17168.0,69.25,69.43,69.21,69.28,17168.0
2025-03-26 14:00:00,69.28,69.57,69.26,69.47,21997.0,69.28,69.57,69.26,69.47,21997.0
2025-03-26 14:30:00,69.47,69.63,69.47,69.6,28081.0,69.47,69.63,69.47,69.6,28081.0
2025-03-26 15:00:00,69.62,69.65,69.41,69.56,42830.0,69.62,69.65,69.41,69.56,42830.0
2025-03-26 15:30:00,69.58,69.89,69.54,69.75,132616.0,69.58,69.89,69.54,69.75,132616.0
2025-03-27 09:30:00,69.72,69.74,69.17,69.65,26451.0,69.72,69.74,69.17,69.65,26451.0
2025-03-27 10:00:00,69.52,69.64,69.26,69.45,51425.0,69.52,69.64,69.26,69.45,51425.0
2025-03-27 10:30:00,69.48,69.75,69.4,69.41,50477.0,69.48,69.75,69.4,69.41,50477.0
2025-03-27 11:00:00,69.42,69.7,69.37,69.63,69107.0,69.42,69.7,69.37,69.63,69107.0
2025-03-27 11:30:00,69.62,69.65,69.2,69.26,26422.0,69.62,69.65,69.2,69.26,26422.0
2025-03-27 12:00:00,69.22,69.41,69.1,69.34,32539.0,69.22,69.41,69.1,69.34,32539.0
2025-03-27 12:30:00,69.35,69.45,69.11,69.11,25261.0,69.35,69.45,69.11,69.11,25261.0
2025-03-27 13:00:00,69.12,69.53,69.08,69.36,36144.0,69.12,69.53,69.08,69.36,36144.0
2025-03-27 13:30:00,69.36,69.41,69.25,69.3,41221.0,69.36,69.41,69.25,69.3,41221.0
2025-03-27 14:00:00,69.3,69.58,69.3,69.49,46260.0,69.3,69.58,69.3,69.49,46260.0
2025-03-27 14:30:00,69.51,69.61,69.43,69.44,57205.0,69.51,69.61,69.43,69.44,57205.0
2025-03-27 15:00:00,69.45,69.62,69.45,69.58,61864.0,69.45,69.62,69.45,69.58,61864.0
2025-03-27 15:30:00,69.54,69.57,69.35,69.4,141336.0,69.54,69.57,69.35,69.4,141336.0
2025-03-28 09:30:00,69.24,69.69,69.0,69.53,43328.0,69.24,69.69,69.0,69.53,43328.0
2025-03-28 10:00:00,69.39,69.84,69.18,69.18,25201.0,69.39,69.84,69.18,69.18,25201.0
2025-03-28 10:30:00,69.17,69.2,68.96,69.15,42347.0,69.17,69.2,68.96,69.15,42347.0
2025-03-28 11:00:00,69.09,69.16,68.91,68.96,33037.0,69.09,69.16,68.91,68.96,33037.0
2025-03-28 11:30:00,69.02,69.3,69.0,69.15,32559.0,69.02,69.3,69.0,69.15,32559.0
2025-03-28 12:00:00,69.19,69.25,68.88,68.9,10801.0,69.19,69.25,68.88,68.9,10801.0
2025-03-28 12:30:00,68.84,69.08,68.79,68.97,13991.0,68.84,69.08,68.79,68.97,13991.0
2025-03-28 13:00:00,68.97,68.99,68.85,68.94,15464.0,68.97,68.99,68.85,68.94,15464.0
2025-03-28 13:30:00,68.85,69.12,68.82,69.11,28507.0,68.85,69.12,68.82,69.11,28507.0
2025-03-28 14:00:00,69.13,69.15,68.96,68.98,21381.0,69.13,69.15,68.96,68.98,21381.0
2025-03-28 14:30:00,68.96,69.0,68.78,68.94,22231.0,68.96,69.0,68.78,68.94,22231.0
2025-03-28 15:00:00,68.95,69.01,68.82,68.88,32972.0,68.95,69.01,68.82,68.88,32972.0
2025-03-28 15:30:00,68.83,68.88,68.55,68.59,99346.0,68.83,68.88,68.55,68.59,99346.0
2025-03-31 09:30:00,68.59,68.93,67.85,68.07,55572.0,68.59,68.93,67.85,68.07,55572.0
2025-03-31 10:00:00,68.2,68.2,67.69,67.87,47097.0,68.2,68.2,67.69,67.87,47097.0
2025-03-31 10:30:00,67.88,68.27,67.87,68.06,36195.0,67.88,68.27,67.87,68.06,36195.0
2025-03-31 11:00:00,68.07,68.31,68.01,68.19,15549.0,68.07,68.31,68.01,68.19,15549.0
2025-03-31 11:30:00,68.19,68.32,67.99,67.99,14917.0,68.19,68.32,67.99,67.99,14917.0
2025-03-31 12:00:00,67.97,68.12,67.88,68.12,17569.0,67.97,68.12,67.88,68.12,17569.0
2025-03-31 12:30:00,68.1,68.22,68.04,68.13,31399.0,68.1,68.22,68.04,68.13,31399.0
2025-03-31 13:00:00,68.13,68.39,68.09,68.28,37695.0,68.13,68.39,68.09,68.28,37695.0
2025-03-31 13:30:00,68.23,68.42,68.19,68.2,38200.0,68.23,68.42,68.19,68.2,38200.0
2025-03-31 14:00:00,68.22,68.67,68.19,68.42,33866.0,68.22,68.67,68.19,68.42,33866.0
2025-03-31 14:30:00,68.42,68.68,68.38,68.52,27440.0,68.42,68.68,68.38,68.52,27440.0
2025-03-31 15:00:00,68.52,68.8,68.51,68.62,36828.0,68.52,68.8,68.51,68.62,36828.0
2025-03-31 15:30:00,68.59,68.92,68.36,68.49,161277.0,68.59,68.92,68.36,68.49,161277.0
2025-04-01 09:30:00,68.55,68.88,67.91,68.35,47660.0,68.55,68.88,67.91,68.35,47660.0
2025-04-01 10:00:00,68.32,68.8,68.32,68.63,30422.0,68.32,68.8,68.32,68.63,30422.0
2025-04-01 10:30:00,68.58,69.16,68.5,69.15,25048.0,68.58,69.16,68.5,69.15,25048.0
2025-04-01 11:00:00,69.15,69.54,69.09,69.2,56555.0,69.15,69.54,69.09,69.2,56555.0
2025-04-01 11:30:00,69.17,69.26,68.99,69.05,14130.0,69.17,69.26,68.99,69.05,14130.0
2025-04-01 12:00:00,69.04,69.19,68.96,68.98,11984.0,69.04,69.19,68.96,68.98,11984.0
2025-04-01 12:30:00,68.98,69.12,68.88,69.12,44834.0,68.98,69.12,68.88,69.12,44834.0
2025-04-01 13:00:00,69.11,69.25,69.01,69.04,40736.0,69.11,69.25,69.01,69.04,40736.0
2025-04-01 13:30:00,69.07,69.16,69.01,69.11,28957.0,69.07,69.16,69.01,69.11,28957.0
2025-04-01 14:00:00,69.14,69.15,68.83,68.84,68715.0,69.14,69.15,68.83,68.84,68715.0
2025-04-01 14:30:00,68.86,69.01,68.81,69.01,46424.0,68.86,69.01,68.81,69.01,46424.0
2025-04-01 15:00:00,69.01,69.09,68.93,69.01,37568.0,69.01,69.09,68.93,69.01,37568.0
2025-04-01 15:30:00,69.01,69.19,68.9,69.1,164969.0,69.01,69.19,68.9,69.1,164969.0
2025-04-02 09:30:00,68.3,69.71,68.3,69.01,86213.0,68.3,69.71,68.3,69.01,86213.0
2025-04-02 10:00:00,69.0,69.35,68.98,69.2,13940.0,69.0,69.35,68.98,69.2,13940.0
2025-04-02 10:30:00,69.19,69.37,69.08,69.37,24936.0,69.19,69.37,69.08,69.37,24936.0
2025-04-02 11:00:00,69.3,69.62,69.27,69.53,35387.0,69.3,69.62,69.27,69.53,35387.0
2025-04-02 11:30:00,69.58,69.7,69.0,69.04,36112.0,69.58,69.7,69.0,69.04,36112.0
2025-04-02 12:00:00,69.04,69.33,68.94,69.22,36883.0,69.04,69.33,68.94,69.22,36883.0
2025-04-02 12:30:00,69.25,69.52,69.22,69.48,26235.0,69.25,69.52,69.22,69.48,26235.0
2025-04-02 13:00:00,69.48,69.63,69.38,69.41,30217.0,69.48,69.63,69.38,69.41,30217.0
2025-04-02 13:30:00,69.36,69.37,69.06,69.24,42437.0,69.36,69.37,69.06,69.24,42437.0
2025-04-02 14:00:00,69.24,69.31,69.09,69.12,64291.0,69.24,69.31,69.09,69.12,64291.0
2025-04-02 14:30:00,69.15,69.35,69.04,69.05,44550.0,69.15,69.35,69.04,69.05,44550.0
2025-04-02 15:00:00,69.05,69.37,69.02,69.34,33375.0,69.05,69.37,69.02,69.34,33375.0
2025-04-02 15:30:00,69.31,69.51,69.17,69.23,128329.0,69.31,69.51,69.17,69.23,128329.0
2025-04-03 09:30:00,68.51,69.22,66.25,66.31,78491.0,68.51,69.22,66.25,66.31,78491.0
2025-04-03 10:00:00,66.28,66.79,66.15,66.3,53337.0,66.28,66.79,66.15,66.3,53337.0
2025-04-03 10:30:00,66.31,66.53,66.12,66.42,44396.0,66.31,66.53,66.12,66.42,44396.0
2025-04-03 11:00:00,66.42,66.71,66.22,66.71,26905.0,66.42,66.71,66.22,66.71,26905.0
2025-04-03 11:30:00,66.75,67.09,66.63,67.05,26786.0,66.75,67.09,66.63,67.05,26786.0
2025-04-03 12:00:00,67.06,67.43,67.06,67.4,23864.0,67.06,67.43,67.06,67.4,23864.0
2025-04-03 12:30:00,67.45,67.45,67.07,67.11,27844.0,67.45,67.45,67.07,67.11,27844.0
2025-04-03 13:00:00,67.09,67.12,66.85,66.99,20371.0,67.09,67.12,66.85,66.99,20371.0
2025-04-03 13:30:00,67.04,67.19,66.94,67.09,20275.0,67.04,67.19,66.94,67.09,20275.0
2025-04-03 14:00:00,67.1,67.12,66.81,66.91,43051.0,67.1,67.12,66.81,66.91,43051.0
2025-04-03 14:30:00,66.91,67.15,66.77,67.12,53096.0,66.91,67.15,66.77,67.12,53096.0
2025-04-03 15:00:00,67.12,67.24,66.49,66.62,75023.0,67.12,67.24,66.49,66.62,75023.0
2025-04-03 15:30:00,66.58,66.76,66.47,66.59,211344.0,66.58,66.76,66.47,66.59,211344.0
2025-04-04 09:30:00,65.55,65.55,63.0,63.93,105286.0,65.55,65.55,63.0,63.93,105286.0
2025-04-04 10:00:00,63.93,64.13,63.49,63.99,65348.0,63.93,64.13,63.49,63.99,65348.0
2025-04-04 10:30:00,63.99,64.39,63.54,63.88,36560.0,63.99,64.39,63.54,63.88,36560.0
2025-04-04 11:00:00,63.87,64.96,63.81,64.67,37982.0,63.87,64.96,63.81,64.67,37982.0
2025-04-04 11:30:00,64.72,65.85,64.72,65.58,119722.0,64.72,65.85,64.72,65.58,119722.0
2025-04-04 12:00:00,65.54,66.08,65.45,65.52,103244.0,65.54,66.08,65.45,65.52,103244.0
2025-04-04 12:30:00,65.52,65.93,65.43,65.81,136032.0,65.52,65.93,65.43,65.81,136032.0
2025-04-04 13:00:00,65.76,66.03,65.39,65.69,90732.0,65.76,66.03,65.39,65.69,90732.0
2025-04-04 13:30:00,65.81,66.08,65.5,66.08,81923.0,65.81,66.08,65.5,66.08,81923.0
2025-04-04 14:00:00,66.14,66.36,65.5,65.54,108477.0,66.14,66.36,65.5,65.54,108477.0
2025-04-04 14:30:00,65.5,65.68,65.34,65.63,66966.0,65.5,65.68,65.34,65.63,66966.0
2025-04-04 15:00:00,65.63,66.0,65.47,65.61,85312.0,65.63,66.0,65.47,65.61,85312.0
2025-04-04 15:30:00,65.61,66.12,65.2,65.46,319858.0,65.61,66.12,65.2,65.46,319858.0
2025-04-07 09:30:00,63.12,64.51,61.89,63.36,253560.0,63.12,64.51,61.89,63.36,253560.0
2025-04-07 10:00:00,63.36,65.64,62.89,63.75,115453.0,63.36,65.64,62.89,63.75,115453.0
2025-04-07 10:30:00,63.59,64.82,62.84,64.82,123413.0,63.59,64.82,62.84,64.82,123413.0
2025-04-07 11:00:00,64.76,65.19,63.38,63.46,109289.0,64.76,65.19,63.38,63.46,109289.0
2025-04-07 11:30:00,63.42,63.97,63.29,63.84,56432.0,63.42,63.97,63.29,63.84,56432.0
2025-04-07 12:00:00,63.67,63.81,63.2,63.81,62003.0,63.67,63.81,63.2,63.81,62003.0
2025-04-07 12:30:00,63.75,64.06,63.23,63.57,73331.0,63.75,64.06,63.23,63.57,73331.0
2025-04-07 13:00:00,63.64,64.66,63.6,64.65,67269.0,63.64,64.66,63.6,64.65,67269.0
2025-04-07 13:30:00,64.61,65.13,64.24,65.13,71841.0,64.61,65.13,64.24,65.13,71841.0
2025-04-07 14:00:00,65.13,65.2,64.6,64.64,53289.0,65.13,65.2,64.6,64.64,53289.0
2025-04-07 14:30:00,64.69,64.89,64.37,64.47,59826.0,64.69,64.89,64.37,64.47,59826.0
2025-04-07 15:00:00,64.53,64.74,63.91,63.97,97308.0,64.53,64.74,63.91,63.97,97308.0
2025-04-07 15:30:00,63.89,64.57,63.86,64.33,313292.0,63.89,64.57,63.86,64.33,313292.0
2025-04-08 09:30:00,64.61,65.99,64.32,64.83,50533.0,64.61,65.99,64.32,64.83,50533.0
2025-04-08 10:00:00,64.86,65.4,64.52,65.37,41907.0,64.86,65.4,64.52,65.37,41907.0
2025-04-08 10:30:00,65.33,65.41,64.79,64.9,46768.0,65.33,65.41,64.79,64.9,46768.0
2025-04-08 11:00:00,64.94,64.98,64.57,64.78,44227.0,64.94,64.98,64.57,64.78,44227.0
2025-04-08 11:30:00,64.75,65.18,64.71,64.97,40686.0,64.75,65.18,64.71,64.97,40686.0
2025-04-08 12:00:00,64.94,65.06,64.35,64.57,32448.0,64.94,65.06,64.35,64.57,32448.0
2025-04-08 12:30:00,64.59,64.64,63.63,63.65,54333.0,64.59,64.64,63.63,63.65,54333.0
2025-04-08 13:00:00,63.59,63.87,63.17,63.27,50444.0,63.59,63.87,63.17,63.27,50444.0
2025-04-08 13:30:00,63.28,64.1,63.12,63.65,111209.0,63.28,64.1,63.12,63.65,111209.0
2025-04-08 14:00:00,63.63,63.66,63.08,63.12,25143.0,63.63,63.66,63.08,63.12,25143.0
2025-04-08 14:30:00,63.14,63.62,62.97,63.14,43899.0,63.14,63.62,62.97,63.14,43899.0
2025-04-08 15:00:00,63.1,63.1,62.41,62.6,88571.0,63.1,63.1,62.41,62.6,88571.0
2025-04-08 15:30:00,62.6,62.74,61.86,62.73,215924.0,62.6,62.74,61.86,62.73,215924.0
2025-04-09 09:30:00,62.5,63.19,62.32,62.77,35500.0,62.5,63.19,62.32,62.77,35500.0
2025-04-09 10:00:00,62.86,62.98,62.15,62.32,44516.0,62.86,62.98,62.15,62.32,44516.0
2025-04-09 10:30:00,62.37,62.62,62.01,62.01,48200.0,62.37,62.62,62.01,62.01,48200.0
2025-04-09 11:00:00,62.12,62.19,61.55,61.56,41322.0,62.12,62.19,61.55,61.56,41322.0
2025-04-09 11:30:00,61.55,61.74,60.56,60.8,57183.0,61.55,61.74,60.56,60.8,57183.0
2025-04-09 12:00:00,60.73,61.67,60.73,61.37,36069.0,60.73,61.67,60.73,61.37,36069.0
2025-04-09 12:30:00,61.36,61.41,60.96,61.0,92627.0,61.36,61.41,60.96,61.0,92627.0
2025-04-09 13:00:00,61.0,64.49,60.95,63.61,139893.0,61.0,64.49,60.95,63.61,139893.0
2025-04-09 13:30:00,63.69,65.12,63.29,65.0,155861.0,63.69,65.12,63.29,65.0,155861.0
2025-04-09 14:00:00,65.05,65.63,64.5,65.61,153443.0,65.05,65.63,64.5,65.61,153443.0
2025-04-09 14:30:00,65.54,65.76,64.7,64.72,185640.0,65.54,65.76,64.7,64.72,185640.0
2025-04-09 15:00:00,64.69,65.87,64.59,65.73,175941.0,64.69,65.87,64.59,65.73,175941.0
2025-04-09 15:30:00,65.86,66.35,65.37,66.16,384266.0,65.86,66.35,65.37,66.16,384266.0
2025-04-10 09:30:00,65.17,65.17,64.16,64.63,40947.0,65.17,65.17,64.16,64.63,40947.0
2025-04-10 10:00:00,64.63,64.86,64.11,64.32,83907.0,64.63,64.86,64.11,64.32,83907.0
2025-04-10 10:30:00,64.31,64.64,64.04,64.23,66565.0,64.31,64.64,64.04,64.23,66565.0
2025-04-10 11:00:00,64.12,64.42,63.54,63.54,67706.0,64.12,64.42,63.54,63.54,67706.0
2025-04-10 11:30:00,63.52,63.63,63.23,63.39,64090.0,63.52,63.63,63.23,63.39,64090.0
2025-04-10 12:00:00,63.4,63.57,62.86,62.99,154810.0,63.4,63.57,62.86,62.99,154810.0
2025-04-10 12:30:00,63.02,63.96,63.02,63.89,40020.0,63.02,63.96,63.02,63.89,40020.0
2025-04-10 13:00:00,63.89,64.27,63.24,63.73,65093.0,63.89,64.27,63.24,63.73,65093.0
2025-04-10 13:30:00,63.79,64.48,63.61,64.23,52087.0,63.79,64.48,63.61,64.23,52087.0
2025-04-10 14:00:00,64.18,64.52,63.6,64.44,55172.0,64.18,64.52,63.6,64.44,55172.0
2025-04-10 14:30:00,64.5,64.8,64.27,64.43,94753.0,64.5,64.8,64.27,64.43,94753.0
2025-04-10 15:00:00,64.34,64.69,63.81,63.84,81582.0,64.34,64.69,63.81,63.84,81582.0
2025-04-10 15:30:00,63.88,64.08,63.1,63.56,233445.0,63.88,64.08,63.1,63.56,233445.0
2025-04-11 09:30:00,63.56,66.5,62.15,63.23,69415.0,63.56,66.5,62.15,63.23,69415.0
2025-04-11 10:00:00,62.85,63.61,62.85,62.89,34227.0,62.85,63.61,62.85,62.89,34227.0
2025-04-11 10:30:00,62.93,63.18,62.5,62.5,18723.0,62.93,63.18,62.5,62.5,18723.0
2025-04-11 11:00:00,62.5,62.86,62.01,62.14,43617.0,62.5,62.86,62.01,62.14,43617.0
2025-04-11 11:30:00,62.24,63.03,62.15,63.01,22112.0,62.24,63.03,62.15,63.01,22112.0
2025-04-11 12:00:00,63.06,63.53,62.99,63.24,36461.0,63.06,63.53,62.99,63.24,36461.0
2025-04-11 12:30:00,63.21,63.89,63.21,63.8,13761.0,63.21,63.89,63.21,63.8,13761.0
2025-04-11 13:00:00,63.73,64.0,63.5,63.54,39309.0,63.73,64.0,63.5,63.54,39309.0
2025-04-11 13:30:00,63.59,64.44,63.44,64.36,26839.0,63.59,64.44,63.44,64.36,26839.0
2025-04-11 14:00:00,64.4,64.5,64.07,64.18,32178.0,64.4,64.5,64.07,64.18,32178.0
2025-04-11 14:30:00,64.24,64.34,64.04,64.16,16803.0,64.24,64.34,64.04,64.16,16803.0
2025-04-11 15:00:00,64.15,64.61,64.15,64.52,43188.0,64.15,64.61,64.15,64.52,43188.0
2025-04-11 15:30:00,64.55,64.68,64.27,64.46,106492.0,64.55,64.68,64.27,64.46,106492.0
2025-04-14 09:30:00,65.09,65.25,64.08,64.4,22871.0,65.09,65.25,64.08,64.4,22871.0
2025-04-14 10:00:00,64.46,64.96,64.46,64.95,32683.0,64.46,64.96,64.46,64.95,32683.0
2025-04-14 10:30:00,64.92,65.22,64.79,65.1,7804.0,64.92,65.22,64.79,65.1,7804.0
2025-04-14 11:00:00,65.14,65.15,64.67,64.68,9954.0,65.14,65.15,64.67,64.68,9954.0
2025-04-14 11:30:00,64.82,64.88,64.55,64.76,32165.0,64.82,64.88,64.55,64.76,32165.0
2025-04-14 12:00:00,64.67,64.97,64.61,64.83,8860.0,64.67,64.97,64.61,64.83,8860.0
2025-04-14 12:30:00,64.85,65.02,64.76,64.81,4527.0,64.85,65.02,64.76,64.81,4527.0
2025-04-14 13:00:00,64.84,65.26,64.58,64.71,29872.0,64.84,65.26,64.58,64.71,29872.0
2025-04-14 13:30:00,64.74,64.92,64.63,64.84,22527.0,64.74,64.92,64.63,64.84,22527.0
2025-04-14 14:00:00,64.88,65.33,64.85,65.23,14895.0,64.88,65.33,64.85,65.23,14895.0
2025-04-14 14:30:00,65.2,65.31,65.17,65.19,15834.0,65.2,65.31,65.17,65.19,15834.0
2025-04-14 15:00:00,65.17,65.39,65.16,65.24,36466.0,65.17,65.39,65.16,65.24,36466.0
2025-04-14 15:30:00,65.24,65.8,65.2,65.61,162874.0,65.24,65.8,65.2,65.61,162874.0
2025-04-15 09:30:00,65.5,65.61,64.28,64.91,47797.0,65.5,65.61,64.28,64.91,47797.0
2025-04-15 10:00:00,64.86,65.42,64.48,64.77,125375.0,64.86,65.42,64.48,64.77,125375.0
2025-04-15 10:30:00,64.77,64.83,64.46,64.66,20377.0,64.77,64.83,64.46,64.66,20377.0
2025-04-15 11:00:00,64.67,64.77,64.15,64.23,22645.0,64.67,64.77,64.15,64.23,22645.0
2025-04-15 11:30:00,64.17,64.36,64.1,64.18,17391.0,64.17,64.36,64.1,64.18,17391.0
2025-04-15 12:00:00,64.21,64.28,63.99,64.02,12189.0,64.21,64.28,63.99,64.02,12189.0
2025-04-15 12:30:00,64.05,64.17,63.83,63.93,9992.0,64.05,64.17,63.83,63.93,9992.0
2025-04-15 13:00:00,63.92,63.95,63.76,63.8,14270.0,63.92,63.95,63.76,63.8,14270.0
2025-04-15 13:30:00,63.83,64.04,63.78,64.04,13947.0,63.83,64.04,63.78,64.04,13947.0
2025-04-15 14:00:00,63.98,64.09,63.74,64.01,14412.0,63.98,64.09,63.74,64.01,14412.0
2025-04-15 14:30:00,64.02,64.23,64.01,64.18,15061.0,64.02,64.23,64.01,64.18,15061.0
2025-04-15 15:00:00,64.19,64.31,63.96,64.11,56772.0,64.19,64.31,63.96,64.11,56772.0
2025-04-15 15:30:00,64.16,64.46,64.15,64.29,297339.0,64.16,64.46,64.15,64.29,297339.0
2025-04-16 09:30:00,64.26,65.02,63.08,63.41,47462.0,64.26,65.02,63.08,63.41,47462.0
2025-04-16 10:00:00,63.52,64.13,63.34,63.8,35445.0,63.52,64.13,63.34,63.8,35445.0
2025-04-16 10:30:00,63.7,63.97,63.66,63.87,25853.0,63.7,63.97,63.66,63.87,25853.0
2025-04-16 11:00:00,63.87,64.16,63.76,64.09,28333.0,63.87,64.16,63.76,64.09,28333.0
2025-04-16 11:30:00,63.96,64.31,63.9,63.91,24638.0,63.96,64.31,63.9,63.91,24638.0
2025-04-16 12:00:00,63.92,64.0,63.77,63.8,16217.0,63.92,64.0,63.77,63.8,16217.0
2025-04-16 12:30:00,63.83,63.91,63.58,63.7,16410.0,63.83,63.91,63.58,63.7,16410.0
2025-04-16 13:00:00,63.64,63.78,63.53,63.59,14841.0,63.64,63.78,63.53,63.59,14841.0
2025-04-16 13:30:00,63.61,63.61,62.81,62.88,22296.0,63.61,63.61,62.81,62.88,22296.0
2025-04-16 14:00:00,62.87,63.1,62.75,62.97,22378.0,62.87,63.1,62.75,62.97,22378.0
2025-04-16 14:30:00,62.97,63.01,62.77,62.84,19842.0,62.97,63.01,62.77,62.84,19842.0
2025-04-16 15:00:00,62.84,63.07,62.6,62.67,38461.0,62.84,63.07,62.6,62.67,38461.0
2025-04-16 15:30:00,62.7,63.45,62.56,63.28,216407.0,62.7,63.45,62.56,63.28,216407.0
2025-04-17 09:30:00,63.6,64.13,63.13,63.49,53474.0,63.6,64.13,63.13,63.49,53474.0
2025-04-17 10:00:00,63.53,63.78,63.22,63.46,14155.0,63.53,63.78,63.22,63.46,14155.0
2025-04-17 10:30:00,63.44,63.76,63.42,63.61,56837.0,63.44,63.76,63.42,63.61,56837.0
2025-04-17 11:00:00,63.62,63.8,63.47,63.47,17935.0,63.62,63.8,63.47,63.47,17935.0
2025-04-17 11:30:00,63.5,63.76,63.5,63.68,8815.0,63.5,63.76,63.5,63.68,8815.0
2025-04-17 12:00:00,63.73,63.92,63.49,63.89,38308.0,63.73,63.92,63.49,63.89,38308.0
2025-04-17 12:30:00,63.89,64.46,63.86,64.36,59345.0,63.89,64.46,63.86,64.36,59345.0
2025-04-17 13:00:00,64.36,64.43,63.94,63.97,36155.0,64.36,64.43,63.94,63.97,36155.0
2025-04-17 13:30:00,63.97,64.4,63.97,64.23,66379.0,63.97,64.4,63.97,64.23,66379.0
2025-04-17 14:00:00,64.23,64.5,64.04,64.17,138027.0,64.23,64.5,64.04,64.17,138027.0
2025-04-17 14:30:00,64.22,64.46,64.17,64.19,42285.0,64.22,64.46,64.17,64.19,42285.0
2025-04-17 15:00:00,64.21,64.28,64.09,64.27,61545.0,64.21,64.28,64.09,64.27,61545.0
2025-04-17 15:30:00,64.27,64.78,64.27,64.75,222748.0,64.27,64.78,64.27,64.75,222748.0
2025-04-21 09:30:00,64.22,64.22,63.46,63.53,20983.0,64.22,64.22,63.46,63.53,20983.0
2025-04-21 10:00:00,63.5,63.51,62.87,62.91,54313.0,63.5,63.51,62.87,62.91,54313.0
2025-04-21 10:30:00,62.94,63.03,62.7,62.71,13629.0,62.94,63.03,62.7,62.71,13629.0
2025-04-21 11:00:00,62.71,62.71,62.39,62.48,31797.0,62.71,62.71,62.39,62.48,31797.0
2025-04-21 11:30:00,62.47,62.6,62.42,62.5,22648.0,62.47,62.6,62.42,62.5,22648.0
2025-04-21 12:00:00,62.52,62.96,62.49,62.82,24116.0,62.52,62.96,62.49,62.82,24116.0
2025-04-21 12:30:00,62.8,63.09,62.64,62.68,33210.0,62.8,63.09,62.64,62.68,33210.0
2025-04-21 13:00:00,62.69,62.71,62.49,62.49,14245.0,62.69,62.71,62.49,62.49,14245.0
2025-04-21 13:30:00,62.52,62.69,62.5,62.54,22894.0,62.52,62.69,62.5,62.54,22894.0
2025-04-21 14:00:00,62.54,62.72,62.46,62.72,15809.0,62.54,62.72,62.46,62.72,15809.0
2025-04-21 14:30:00,62.74,62.82,62.64,62.65,36454.0,62.74,62.82,62.64,62.65,36454.0
2025-04-21 15:00:00,62.64,62.83,62.59,62.75,53271.0,62.64,62.83,62.59,62.75,53271.0
2025-04-21 15:30:00,62.76,63.18,62.66,63.09,99681.0,62.76,63.18,62.66,63.09,99681.0
2025-04-22 09:30:00,63.71,64.02,63.33,63.51,45989.0,63.71,64.02,63.33,63.51,45989.0
2025-04-22 10:00:00,63.44,63.73,63.39,63.51,28869.0,63.44,63.73,63.39,63.51,28869.0
2025-04-22 10:30:00,63.55,63.75,63.42,63.69,10546.0,63.55,63.75,63.42,63.69,10546.0
2025-04-22 11:00:00,63.75,64.22,63.74,63.97,10950.0,63.75,64.22,63.74,63.97,10950.0
2025-04-22 11:30:00,63.96,63.99,63.66,63.96,14845.0,63.96,63.99,63.66,63.96,14845.0
2025-04-22 12:00:00,64.03,64.36,64.02,64.29,6450.0,64.03,64.36,64.02,64.29,6450.0
2025-04-22 12:30:00,64.27,64.3,64.13,64.2,8501.0,64.27,64.3,64.13,64.2,8501.0
2025-04-22 13:00:00,64.23,64.24,63.35,63.35,15781.0,64.23,64.24,63.35,63.35,15781.0
2025-04-22 13:30:00,63.48,63.64,63.43,63.45,14404.0,63.48,63.64,63.43,63.45,14404.0
2025-04-22 14:00:00,63.5,64.01,63.5,63.99,9589.0,63.5,64.01,63.5,63.99,9589.0
2025-04-22 14:30:00,64.02,64.28,64.02,64.21,10897.0,64.02,64.28,64.02,64.21,10897.0
2025-04-22 15:00:00,64.21,64.29,64.08,64.17,19075.0,64.21,64.29,64.08,64.17,19075.0
2025-04-22 15:30:00,64.14,64.63,64.14,64.53,123881.0,64.14,64.63,64.14,64.53,123881.0
2025-04-23 09:30:00,65.83,66.92,65.68,66.47,51109.0,65.83,66.92,65.68,66.47,51109.0
2025-04-23 10:00:00,66.45,66.76,66.34,66.39,18436.0,66.45,66.76,66.34,66.39,18436.0
2025-04-23 10:30:00,66.35,66.42,65.98,65.99,17704.0,66.35,66.42,65.98,65.99,17704.0
2025-04-23 11:00:00,66.02,66.18,65.53,65.53,27303.0,66.02,66.18,65.53,65.53,27303.0
2025-04-23 11:30:00,65.53,65.62,65.04,65.22,30949.0,65.53,65.62,65.04,65.22,30949.0
2025-04-23 12:00:00,65.22,65.25,64.92,65.15,20404.0,65.22,65.25,64.92,65.15,20404.0
2025-04-23 12:30:00,65.13,65.38,65.12,65.36,10781.0,65.13,65.38,65.12,65.36,10781.0
2025-04-23 13:00:00,65.28,65.54,65.18,65.44,13024.0,65.28,65.54,65.18,65.44,13024.0
2025-04-23 13:30:00,65.38,65.59,65.21,65.49,10911.0,65.38,65.59,65.21,65.49,10911.0
2025-04-23 14:00:00,65.5,65.72,65.34,65.42,13152.0,65.5,65.72,65.34,65.42,13152.0
2025-04-23 14:30:00,65.43,65.52,65.15,65.2,13045.0,65.43,65.52,65.15,65.2,13045.0
2025-04-23 15:00:00,65.22,65.34,65.06,65.22,30850.0,65.22,65.34,65.06,65.22,30850.0
2025-04-23 15:30:00,65.23,65.55,65.21,65.5,148385.0,65.23,65.55,65.21,65.5,148385.0
2025-04-24 09:30:00,65.65,65.79,64.68,65.41,12880.0,65.65,65.79,64.68,65.41,12880.0
2025-04-24 10:00:00,65.43,65.6,65.22,65.6,16323.0,65.43,65.6,65.22,65.6,16323.0
2025-04-24 10:30:00,65.63,65.8,65.45,65.57,14433.0,65.63,65.8,65.45,65.57,14433.0
2025-04-24 11:00:00,65.59,65.92,65.59,65.67,7971.0,65.59,65.92,65.59,65.67,7971.0
2025-04-24 11:30:00,65.63,65.84,65.6,65.7,8184.0,65.63,65.84,65.6,65.7,8184.0
2025-04-24 12:00:00,65.72,65.96,65.65,65.91,10188.0,65.72,65.96,65.65,65.91,10188.0
2025-04-24 12:30:00,65.89,65.91,65.78,65.85,5277.0,65.89,65.91,65.78,65.85,5277.0
2025-04-24 13:00:00,65.85,65.91,65.71,65.71,13442.0,65.85,65.91,65.71,65.71,13442.0
2025-04-24 13:30:00,65.72,66.05,65.72,65.88,15899.0,65.72,66.05,65.72,65.88,15899.0
2025-04-24 14:00:00,65.92,66.01,65.83,65.88,9905.0,65.92,66.01,65.83,65.88,9905.0
2025-04-24 14:30:00,65.85,66.07,65.85,65.96,8087.0,65.85,66.07,65.85,65.96,8087.0
2025-04-24 15:00:00,65.91,66.09,65.82,65.98,24748.0,65.91,66.09,65.82,65.98,24748.0
2025-04-24 15:30:00,65.99,66.46,65.93,66.22,355710.0,65.99,66.46,65.93,66.22,355710.0
2025-04-25 09:30:00,65.68,66.1,64.31,65.27,32780.0,65.68,66.1,64.31,65.27,32780.0
2025-04-25 10:00:00,65.34,65.64,65.16,65.36,28531.0,65.34,65.64,65.16,65.36,28531.0
2025-04-25 10:30:00,65.33,65.53,65.24,65.48,15245.0,65.33,65.53,65.24,65.48,15245.0
2025-04-25 11:00:00,65.42,65.53,65.14,65.15,11102.0,65.42,65.53,65.14,65.15,11102.0
2025-04-25 11:30:00,65.16,65.29,65.07,65.28,11594.0,65.16,65.29,65.07,65.28,11594.0
2025-04-25 12:00:00,65.28,65.36,65.26,65.26,16768.0,65.28,65.36,65.26,65.26,16768.0
2025-04-25 12:30:00,65.28,65.43,65.25,65.26,12554.0,65.28,65.43,65.25,65.26,12554.0
2025-04-25 13:00:00,65.28,65.44,65.26,65.42,9234.0,65.28,65.44,65.26,65.42,9234.0
2025-04-25 13:30:00,65.4,65.56,64.89,64.97,15666.0,65.4,65.56,64.89,64.97,15666.0
2025-04-25 14:00:00,64.95,65.26,64.92,65.24,13324.0,64.95,65.26,64.92,65.24,13324.0
2025-04-25 14:30:00,65.24,65.32,65.1,65.16,20168.0,65.24,65.32,65.1,65.16,20168.0
2025-04-25 15:00:00,65.18,65.27,65.08,65.12,18300.0,65.18,65.27,65.08,65.12,18300.0
2025-04-25 15:30:00,65.04,65.25,64.94,65.19,98379.0,65.04,65.25,64.94,65.19,98379.0
2025-04-28 09:30:00,65.53,66.04,64.73,65.65,18706.0,65.53,66.04,64.73,65.65,18706.0
2025-04-28 10:00:00,65.59,66.11,65.51,65.95,46994.0,65.59,66.11,65.51,65.95,46994.0
2025-04-28 10:30:00,65.94,66.09,65.74,65.95,10532.0,65.94,66.09,65.74,65.95,10532.0
2025-04-28 11:00:00,65.91,66.0,65.66,65.66,7427.0,65.91,66.0,65.66,65.66,7427.0
2025-04-28 11:30:00,65.64,65.73,65.5,65.65,5885.0,65.64,65.73,65.5,65.65,5885.0
2025-04-28 12:00:00,65.49,65.56,65.39,65.51,10276.0,65.49,65.56,65.39,65.51,10276.0
2025-04-28 12:30:00,65.48,65.57,65.41,65.42,7565.0,65.48,65.57,65.41,65.42,7565.0
2025-04-28 13:00:00,65.44,65.47,65.04,65.04,13250.0,65.44,65.47,65.04,65.04,13250.0
2025-04-28 13:30:00,65.03,65.17,64.98,65.17,5591.0,65.03,65.17,64.98,65.17,5591.0
2025-04-28 14:00:00,65.13,65.32,65.12,65.31,11177.0,65.13,65.32,65.12,65.31,11177.0
2025-04-28 14:30:00,65.3,65.31,65.17,65.27,8632.0,65.3,65.31,65.17,65.27,8632.0
2025-04-28 15:00:00,65.27,65.46,65.26,65.41,12247.0,65.27,65.46,65.26,65.41,12247.0
2025-04-28 15:30:00,65.38,65.72,65.17,65.55,96416.0,65.38,65.72,65.17,65.55,96416.0
2025-04-29 09:30:00,65.46,65.67,65.17,65.5,16862.0,65.46,65.67,65.17,65.5,16862.0
2025-04-29 10:00:00,65.45,65.79,65.4,65.45,8551.0,65.45,65.79,65.4,65.45,8551.0
2025-04-29 10:30:00,65.45,65.87,65.4,65.84,7837.0,65.45,65.87,65.4,65.84,7837.0
2025-04-29 11:00:00,65.89,65.94,65.6,65.94,14199.0,65.89,65.94,65.6,65.94,14199.0
2025-04-29 11:30:00,65.91,66.19,65.85,66.09,11746.0,65.91,66.19,65.85,66.09,11746.0
2025-04-29 12:00:00,66.09,66.41,66.09,66.29,10019.0,66.09,66.41,66.09,66.29,10019.0
2025-04-29 12:30:00,66.28,66.3,65.95,66.01,5629.0,66.28,66.3,65.95,66.01,5629.0
2025-04-29 13:00:00,66.03,66.19,65.97,66.16,7029.0,66.03,66.19,65.97,66.16,7029.0
2025-04-29 13:30:00,66.19,66.47,66.19,66.42,6653.0,66.19,66.47,66.19,66.42,6653.0
2025-04-29 14:00:00,66.43,66.59,66.43,66.51,10639.0,66.43,66.59,66.43,66.51,10639.0
2025-04-29 14:30:00,66.5,66.54,66.38,66.42,11444.0,66.5,66.54,66.38,66.42,11444.0
2025-04-29 15:00:00,66.43,66.47,66.14,66.19,37887.0,66.43,66.47,66.14,66.19,37887.0
2025-04-29 15:30:00,66.22,66.26,66.0,66.17,117947.0,66.22,66.26,66.0,66.17,117947.0
2025-04-30 09:30:00,65.39,65.66,64.27,64.67,39236.0,65.39,65.66,64.27,64.67,39236.0
2025-04-30 10:00:00,64.61,64.76,64.28,64.61,43047.0,64.61,64.76,64.28,64.61,43047.0
2025-04-30 10:30:00,64.63,64.71,64.18,64.28,17223.0,64.63,64.71,64.18,64.28,17223.0
2025-04-30 11:00:00,64.25,64.75,64.23,64.65,18233.0,64.25,64.75,64.23,64.65,18233.0
2025-04-30 11:30:00,64.67,64.9,64.56,64.81,10767.0,64.67,64.9,64.56,64.81,10767.0
2025-04-30 12:00:00,64.81,64.9,64.46,64.47,13995.0,64.81,64.9,64.46,64.47,13995.0
2025-04-30 12:30:00,64.45,64.73,64.44,64.62,10488.0,64.45,64.73,64.44,64.62,10488.0
2025-04-30 13:00:00,64.62,64.76,64.49,64.74,9508.0,64.62,64.76,64.49,64.74,9508.0
2025-04-30 13:30:00,64.72,64.84,64.72,64.77,9782.0,64.72,64.84,64.72,64.77,9782.0
2025-04-30 14:00:00,64.75,64.91,64.66,64.72,34642.0,64.75,64.91,64.66,64.72,34642.0
2025-04-30 14:30:00,64.73,64.8,64.52,64.54,9654.0,64.73,64.8,64.52,64.54,9654.0
2025-04-30 15:00:00,64.53,64.7,64.52,64.65,18732.0,64.53,64.7,64.52,64.65,18732.0
2025-04-30 15:30:00,64.64,65.11,64.43,64.98,133208.0,64.64,65.11,64.43,64.98,133208.0
2025-05-01 09:30:00,64.86,65.33,63.68,64.91,46355.0,64.86,65.33,63.68,64.91,46355.0
2025-05-01 10:00:00,64.98,65.25,64.86,65.07,30038.0,64.98,65.25,64.86,65.07,30038.0
2025-05-01 10:30:00,65.03,65.43,64.9,65.43,22911.0,65.03,65.43,64.9,65.43,22911.0
2025-05-01 11:00:00,65.41,65.56,65.29,65.34,29841.0,65.41,65.56,65.29,65.34,29841.0
2025-05-01 11:30:00,65.32,65.32,64.73,64.75,24641.0,65.32,65.32,64.73,64.75,24641.0
2025-05-01 12:00:00,64.73,64.73,64.26,64.38,27858.0,64.73,64.73,64.26,64.38,27858.0
2025-05-01 12:30:00,64.39,64.57,64.39,64.41,18272.0,64.39,64.57,64.39,64.41,18272.0
2025-05-01 13:00:00,64.43,64.71,64.42,64.62,21326.0,64.43,64.71,64.42,64.62,21326.0
2025-05-01 13:30:00,64.66,64.81,64.55,64.56,23054.0,64.66,64.81,64.55,64.56,23054.0
2025-05-01 14:00:00,64.57,64.75,64.53,64.59,25221.0,64.57,64.75,64.53,64.59,25221.0
2025-05-01 14:30:00,64.59,64.76,64.55,64.69,22604.0,64.59,64.76,64.55,64.69,22604.0
2025-05-01 15:00:00,64.69,64.82,64.65,64.77,21915.0,64.69,64.82,64.65,64.77,21915.0
2025-05-01 15:30:00,64.78,64.98,64.41,64.45,222850.0,64.78,64.98,64.41,64.45,222850.0
2025-05-02 09:30:00,65.7,65.7,64.41,64.79,250561.0,65.7,65.7,64.41,64.79,250561.0
2025-05-02 10:00:00,64.86,65.21,64.76,64.84,65902.0,64.86,65.21,64.76,64.84,65902.0
2025-05-02 10:30:00,64.81,64.97,64.42,64.84,74788.0,64.81,64.97,64.42,64.84,74788.0
2025-05-02 11:00:00,64.86,65.0,64.31,64.34,66317.0,64.86,65.0,64.31,64.34,66317.0
2025-05-02 11:30:00,64.34,64.66,64.31,64.54,49962.0,64.34,64.66,64.31,64.54,49962.0
2025-05-02 12:00:00,64.53,65.84,64.53,65.66,171726.0,64.53,65.84,64.53,65.66,171726.0
2025-05-02 12:30:00,65.67,65.75,65.34,65.45,59649.0,65.67,65.75,65.34,65.45,59649.0
2025-05-02 13:00:00,65.46,65.55,65.09,65.2,134275.0,65.46,65.55,65.09,65.2,134275.0
2025-05-02 13:30:00,65.23,65.34,65.05,65.09,67547.0,65.23,65.34,65.05,65.09,67547.0
2025-05-02 14:00:00,65.12,65.42,65.11,65.33,68140.0,65.12,65.42,65.11,65.33,68140.0
2025-05-02 14:30:00,65.28,65.42,65.19,65.25,86997.0,65.28,65.42,65.19,65.25,86997.0
2025-05-02 15:00:00,65.25,65.54,65.13,65.42,75455.0,65.25,65.54,65.13,65.42,75455.0
2025-05-02 15:30:00,65.42,65.62,65.22,65.36,273665.0,65.42,65.62,65.22,65.36,273665.0
2025-05-05 09:30:00,65.07,65.39,62.6,64.13,162818.0,65.07,65.39,62.6,64.13,162818.0
2025-05-05 10:00:00,64.07,64.74,63.92,64.29,97748.0,64.07,64.74,63.92,64.29,97748.0
2025-05-05 10:30:00,64.3,65.36,64.09,65.23,56775.0,64.3,65.36,64.09,65.23,56775.0
2025-05-05 11:00:00,65.23,65.94,65.13,65.92,62093.0,65.23,65.94,65.13,65.92,62093.0
2025-05-05 11:30:00,65.93,66.24,65.49,65.91,56109.0,65.93,66.24,65.49,65.91,56109.0
2025-05-05 12:00:00,65.95,66.13,65.5,65.78,49464.0,65.95,66.13,65.5,65.78,49464.0
2025-05-05 12:30:00,65.78,65.94,65.52,65.7,54647.0,65.78,65.94,65.52,65.7,54647.0
2025-05-05 13:00:00,65.7,65.83,65.48,65.82,38027.0,65.7,65.83,65.48,65.82,38027.0
2025-05-05 13:30:00,65.82,66.36,65.82,66.24,40016.0,65.82,66.36,65.82,66.24,40016.0
2025-05-05 14:00:00,66.23,67.06,66.15,67.02,94855.0,66.23,67.06,66.15,67.02,94855.0
2025-05-05 14:30:00,67.01,67.01,66.44,66.92,151761.0,67.01,67.01,66.44,66.92,151761.0
2025-05-05 15:00:00,66.88,67.25,66.56,67.17,89537.0,66.88,67.25,66.56,67.17,89537.0
2025-05-05 15:30:00,67.19,67.3,66.54,66.58,315113.0,67.19,67.3,66.54,66.58,315113.0
2025-05-06 09:30:00,66.97,67.89,66.18,67.87,114129.0,66.97,67.89,66.18,67.87,114129.0
2025-05-06 10:00:00,67.86,67.91,67.2,67.47,102742.0,67.86,67.91,67.2,67.47,102742.0
2025-05-06 10:30:00,67.47,67.47,66.81,67.19,72564.0,67.47,67.47,66.81,67.19,72564.0
2025-05-06 11:00:00,67.24,67.44,67.04,67.43,51658.0,67.24,67.44,67.04,67.43,51658.0
2025-05-06 11:30:00,67.43,67.55,67.21,67.54,25258.0,67.43,67.55,67.21,67.54,25258.0
2025-05-06 12:00:00,67.55,67.71,67.31,67.34,27065.0,67.55,67.71,67.31,67.34,27065.0
2025-05-06 12:30:00,67.37,67.39,66.64,66.64,43648.0,67.37,67.39,66.64,66.64,43648.0
2025-05-06 13:00:00,66.62,66.62,66.28,66.32,39972.0,66.62,66.62,66.28,66.32,39972.0
2025-05-06 13:30:00,66.34,66.38,65.99,66.09,51953.0,66.34,66.38,65.99,66.09,51953.0
2025-05-06 14:00:00,66.1,66.2,65.99,66.16,45532.0,66.1,66.2,65.99,66.16,45532.0
2025-05-06 14:30:00,66.17,66.27,66.04,66.2,31414.0,66.17,66.27,66.04,66.2,31414.0
2025-05-06 15:00:00,66.2,66.34,66.11,66.25,39703.0,66.2,66.34,66.11,66.25,39703.0
2025-05-06 15:30:00,66.28,66.62,66.16,66.24,151920.0,66.28,66.62,66.16,66.24,151920.0
2025-05-07 09:30:00,66.6,67.91,66.6,67.41,25512.0,66.6,67.91,66.6,67.41,25512.0
2025-05-07 10:00:00,67.35,67.35,66.69,66.92,35328.0,67.35,67.35,66.69,66.92,35328.0
2025-05-07 10:30:00,66.92,66.99,66.65,66.68,26085.0,66.92,66.99,66.65,66.68,26085.0
2025-05-07 11:00:00,66.65,66.68,66.39,66.61,23116.0,66.65,66.68,66.39,66.61,23116.0
2025-05-07 11:30:00,66.59,66.76,66.44,66.56,62427.0,66.59,66.76,66.44,66.56,62427.0
2025-05-07 12:00:00,66.6,66.76,66.57,66.57,26261.0,66.6,66.76,66.57,66.57,26261.0
2025-05-07 12:30:00,66.59,66.77,66.58,66.71,18981.0,66.59,66.77,66.58,66.71,18981.0
2025-05-07 13:00:00,66.7,66.88,66.7,66.74,21865.0,66.7,66.88,66.7,66.74,21865.0
2025-05-07 13:30:00,66.76,66.82,66.42,66.42,18507.0,66.76,66.82,66.42,66.42,18507.0
2025-05-07 14:00:00,66.43,66.51,66.09,66.28,27527.0,66.43,66.51,66.09,66.28,27527.0
2025-05-07 14:30:00,66.27,66.6,66.21,66.5,30167.0,66.27,66.6,66.21,66.5,30167.0
2025-05-07 15:00:00,66.47,66.47,65.95,65.95,58717.0,66.47,66.47,65.95,65.95,58717.0
2025-05-07 15:30:00,65.94,66.58,65.85,66.56,190417.0,65.94,66.58,65.85,66.56,190417.0
2025-05-08 09:30:00,67.24,68.32,66.98,68.23,53497.0,67.24,68.32,66.98,68.23,53497.0
2025-05-08 10:00:00,68.24,69.03,68.19,69.03,80110.0,68.24,69.03,68.19,69.03,80110.0
2025-05-08 10:30:00,69.02,69.38,68.36,68.38,92575.0,69.02,69.38,68.36,68.38,92575.0
2025-05-08 11:00:00,68.41,68.77,68.25,68.7,75852.0,68.41,68.77,68.25,68.7,75852.0
2025-05-08 11:30:00,68.69,69.06,68.36,68.43,97848.0,68.69,69.06,68.36,68.43,97848.0
2025-05-08 12:00:00,68.49,69.11,68.32,68.99,36954.0,68.49,69.11,68.32,68.99,36954.0
2025-05-08 12:30:00,69.02,69.29,68.85,69.07,59218.0,69.02,69.29,68.85,69.07,59218.0
2025-05-08 13:00:00,69.12,69.12,68.81,68.89,35898.0,69.12,69.12,68.81,68.89,35898.0
2025-05-08 13:30:00,68.9,69.01,68.71,68.71,27813.0,68.9,69.01,68.71,68.71,27813.0
2025-05-08 14:00:00,68.66,68.99,68.63,68.89,63707.0,68.66,68.99,68.63,68.89,63707.0
2025-05-08 14:30:00,68.9,69.19,68.89,68.94,36720.0,68.9,69.19,68.89,68.94,36720.0
2025-05-08 15:00:00,68.94,69.13,68.71,69.11,102540.0,68.94,69.13,68.71,69.11,102540.0
2025-05-08 15:30:00,69.12,69.19,68.64,68.89,274645.0,69.12,69.19,68.64,68.89,274645.0
2025-05-09 09:30:00,69.03,69.21,68.43,69.14,21961.0,69.03,69.21,68.43,69.14,21961.0
2025-05-09 10:00:00,69.12,69.16,68.72,68.76,28218.0,69.12,69.16,68.72,68.76,28218.0
2025-05-09 10:30:00,68.76,69.11,68.73,69.08,33953.0,68.76,69.11,68.73,69.08,33953.0
2025-05-09 11:00:00,69.09,69.17,68.86,68.87,66154.0,69.09,69.17,68.86,68.87,66154.0
2025-05-09 11:30:00,68.87,69.14,68.84,69.11,17768.0,68.87,69.14,68.84,69.11,17768.0
2025-05-09 12:00:00,69.12,69.24,68.92,69.05,47517.0,69.12,69.24,68.92,69.05,47517.0
2025-05-09 12:30:00,69.05,69.11,68.55,68.8,62661.0,69.05,69.11,68.55,68.8,62661.0
2025-05-09 13:00:00,68.75,68.87,68.73,68.75,20701.0,68.75,68.87,68.73,68.75,20701.0
2025-05-09 13:30:00,68.75,68.82,68.59,68.81,27601.0,68.75,68.82,68.59,68.81,27601.0
2025-05-09 14:00:00,68.85,68.88,68.75,68.75,17708.0,68.85,68.88,68.75,68.75,17708.0
2025-05-09 14:30:00,68.76,68.76,68.5,68.67,50567.0,68.76,68.76,68.5,68.67,50567.0
2025-05-09 15:00:00,68.72,68.8,68.6,68.62,62629.0,68.72,68.8,68.6,68.62,62629.0
2025-05-09 15:30:00,68.61,68.81,68.27,68.66,292678.0,68.61,68.81,68.27,68.66,292678.0
2025-05-12 09:30:00,70.32,71.33,69.77,70.77,66871.0,70.32,71.33,69.77,70.77,66871.0
2025-05-12 10:00:00,70.73,70.73,69.59,69.66,48265.0,70.73,70.73,69.59,69.66,48265.0
2025-05-12 10:30:00,69.66,70.01,69.52,69.66,99224.0,69.66,70.01,69.52,69.66,99224.0
2025-05-12 11:00:00,69.68,69.94,69.56,69.84,43687.0,69.68,69.94,69.56,69.84,43687.0
2025-05-12 11:30:00,69.84,69.88,69.72,69.73,72758.0,69.84,69.88,69.72,69.73,72758.0
2025-05-12 12:00:00,69.73,69.8,69.51,69.52,46271.0,69.73,69.8,69.51,69.52,46271.0
2025-05-12 12:30:00,69.54,69.83,69.54,69.78,23139.0,69.54,69.83,69.54,69.78,23139.0
2025-05-12 13:00:00,69.78,69.97,69.78,69.8,19023.0,69.78,69.97,69.78,69.8,19023.0
2025-05-12 13:30:00,69.83,70.02,69.81,70.01,17764.0,69.83,70.02,69.81,70.01,17764.0
2025-05-12 14:00:00,70.01,70.16,69.96,69.97,26405.0,70.01,70.16,69.96,69.97,26405.0
2025-05-12 14:30:00,70.0,70.1,69.92,70.06,52461.0,70.0,70.1,69.92,70.06,52461.0
2025-05-12 15:00:00,70.05,70.33,69.99,70.14,57568.0,70.05,70.33,69.99,70.14,57568.0
2025-05-12 15:30:00,70.14,70.54,70.12,70.49,304769.0,70.14,70.54,70.12,70.49,304769.0
2025-05-13 09:30:00,70.65,71.16,70.33,70.45,60847.0,70.65,71.16,70.33,70.45,60847.0
2025-05-13 10:00:00,70.45,70.51,70.09,70.15,43749.0,70.45,70.51,70.09,70.15,43749.0
2025-05-13 10:30:00,70.08,70.23,69.79,70.23,74401.0,70.08,70.23,69.79,70.23,74401.0
2025-05-13 11:00:00,70.21,70.43,70.06,70.42,25708.0,70.21,70.43,70.06,70.42,25708.0
2025-05-13 11:30:00,70.43,70.53,70.31,70.37,31303.0,70.43,70.53,70.31,70.37,31303.0
2025-05-13 12:00:00,70.34,70.65,70.33,70.63,16802.0,70.34,70.65,70.33,70.63,16802.0
2025-05-13 12:30:00,70.63,70.78,70.6,70.7,56565.0,70.63,70.78,70.6,70.7,56565.0
2025-05-13 13:00:00,70.73,70.83,70.56,70.83,73572.0,70.73,70.83,70.56,70.83,73572.0
2025-05-13 13:30:00,70.83,71.03,70.79,70.79,27344.0,70.83,71.03,70.79,70.79,27344.0
2025-05-13 14:00:00,70.81,70.98,70.74,70.91,31463.0,70.81,70.98,70.74,70.91,31463.0
2025-05-13 14:30:00,70.91,71.1,70.86,71.06,45883.0,70.91,71.1,70.86,71.06,45883.0
2025-05-13 15:00:00,71.06,71.1,70.74,70.78,67016.0,71.06,71.1,70.74,70.78,67016.0
2025-05-13 15:30:00,70.81,71.0,70.49,70.51,248157.0,70.81,71.0,70.49,70.51,248157.0
2025-05-14 09:30:00,70.33,70.67,69.85,70.1,63958.0,70.33,70.67,69.85,70.1,63958.0
2025-05-14 10:00:00,70.06,70.17,69.64,70.16,61523.0,70.06,70.17,69.64,70.16,61523.0
2025-05-14 10:30:00,70.16,70.25,69.88,70.08,58363.0,70.16,70.25,69.88,70.08,58363.0
2025-05-14 11:00:00,70.05,70.13,69.71,70.05,24117.0,70.05,70.13,69.71,70.05,24117.0
2025-05-14 11:30:00,70.05,70.18,70.02,70.06,8538.0,70.05,70.18,70.02,70.06,8538.0
2025-05-14 12:00:00,70.05,70.2,70.05,70.05,10673.0,70.05,70.2,70.05,70.05,10673.0
2025-05-14 12:30:00,70.04,70.08,69.99,70.06,14691.0,70.04,70.08,69.99,70.06,14691.0
2025-05-14 13:00:00,70.06,70.24,70.0,70.12,33760.0,70.06,70.24,70.0,70.12,33760.0
2025-05-14 13:30:00,70.11,70.25,70.1,70.11,14760.0,70.11,70.25,70.1,70.11,14760.0
2025-05-14 14:00:00,70.15,70.2,70.0,70.1,19869.0,70.15,70.2,70.0,70.1,19869.0
2025-05-14 14:30:00,70.12,70.27,70.07,70.09,15324.0,70.12,70.27,70.07,70.09,15324.0
2025-05-14 15:00:00,70.07,70.13,69.85,69.92,71512.0,70.07,70.13,69.85,69.92,71512.0
2025-05-14 15:30:00,69.91,70.33,69.9,70.06,219580.0,69.91,70.33,69.9,70.06,219580.0
2025-05-15 09:30:00,70.23,70.7,69.93,70.19,46781.0,70.23,70.7,69.93,70.19,46781.0
2025-05-15 10:00:00,70.19,70.55,70.11,70.44,17911.0,70.19,70.55,70.11,70.44,17911.0
2025-05-15 10:30:00,70.44,70.83,70.36,70.8,26512.0,70.44,70.83,70.36,70.8,26512.0
2025-05-15 11:00:00,70.78,71.08,70.64,70.97,35687.0,70.78,71.08,70.64,70.97,35687.0
2025-05-15 11:30:00,70.97,71.16,70.93,71.02,25176.0,70.97,71.16,70.93,71.02,25176.0
2025-05-15 12:00:00,70.98,71.15,70.96,71.09,33576.0,70.98,71.15,70.96,71.09,33576.0
2025-05-15 12:30:00,71.09,71.21,70.99,71.19,21099.0,71.09,71.21,70.99,71.19,21099.0
2025-05-15 13:00:00,71.22,71.38,70.99,71.03,28552.0,71.22,71.38,70.99,71.03,28552.0
2025-05-15 13:30:00,71.03,71.29,70.95,71.26,54088.0,71.03,71.29,70.95,71.26,54088.0
2025-05-15 14:00:00,71.22,71.38,71.21,71.35,25053.0,71.22,71.38,71.21,71.35,25053.0
2025-05-15 14:30:00,71.36,71.46,71.33,71.43,26625.0,71.36,71.46,71.33,71.43,26625.0
2025-05-15 15:00:00,71.44,71.48,71.27,71.3,41036.0,71.44,71.48,71.27,71.3,41036.0
2025-05-15 15:30:00,71.32,71.65,71.32,71.54,159083.0,71.32,71.65,71.32,71.54,159083.0
2025-05-16 09:30:00,71.58,71.77,70.7,71.64,64160.0,71.58,71.77,70.7,71.64,64160.0
2025-05-16 10:00:00,71.58,71.64,71.38,71.6,29409.0,71.58,71.64,71.38,71.6,29409.0
2025-05-16 10:30:00,71.56,71.69,71.46,71.61,22721.0,71.56,71.69,71.46,71.61,22721.0
2025-05-16 11:00:00,71.57,71.58,71.45,71.56,18300.0,71.57,71.58,71.45,71.56,18300.0
2025-05-16 11:30:00,71.56,71.63,71.5,71.55,15851.0,71.56,71.63,71.5,71.55,15851.0
2025-05-16 12:00:00,71.54,71.66,71.51,71.54,29112.0,71.54,71.66,71.51,71.54,29112.0
2025-05-16 12:30:00,71.53,71.76,71.53,71.76,42433.0,71.53,71.76,71.53,71.76,42433.0
2025-05-16 13:00:00,71.76,71.86,71.72,71.73,16272.0,71.76,71.86,71.72,71.73,16272.0
2025-05-16 13:30:00,71.75,71.91,71.73,71.81,13351.0,71.75,71.91,71.73,71.81,13351.0
2025-05-16 14:00:00,71.78,71.89,71.71,71.87,26751.0,71.78,71.89,71.71,71.87,26751.0
2025-05-16 14:30:00,71.87,72.01,71.82,71.97,14192.0,71.87,72.01,71.82,71.97,14192.0
2025-05-16 15:00:00,71.97,71.98,71.89,71.89,27225.0,71.97,71.98,71.89,71.89,27225.0
2025-05-16 15:30:00,71.91,72.11,71.87,72.06,154008.0,71.91,72.11,71.87,72.06,154008.0
2025-05-19 09:30:00,71.59,71.77,70.8,71.51,83222.0,71.59,71.77,70.8,71.51,83222.0
2025-05-19 10:00:00,71.52,71.66,71.42,71.48,48476.0,71.52,71.66,71.42,71.48,48476.0
2025-05-19 10:30:00,71.45,71.82,71.43,71.79,36087.0,71.45,71.82,71.43,71.79,36087.0
2025-05-19 11:00:00,71.8,71.88,71.66,71.74,22022.0,71.8,71.88,71.66,71.74,22022.0
2025-05-19 11:30:00,71.71,71.74,71.56,71.68,25830.0,71.71,71.74,71.56,71.68,25830.0
2025-05-19 12:00:00,71.67,71.83,71.56,71.83,12085.0,71.67,71.83,71.56,71.83,12085.0
2025-05-19 12:30:00,71.8,71.87,71.59,71.86,23857.0,71.8,71.87,71.59,71.86,23857.0
2025-05-19 13:00:00,71.84,71.94,71.83,71.94,14872.0,71.84,71.94,71.83,71.94,14872.0
2025-05-19 13:30:00,71.92,71.97,71.83,71.89,21179.0,71.92,71.97,71.83,71.89,21179.0
2025-05-19 14:00:00,71.89,72.01,71.84,71.93,20563.0,71.89,72.01,71.84,71.93,20563.0
2025-05-19 14:30:00,71.91,71.93,71.66,71.73,31305.0,71.91,71.93,71.66,71.73,31305.0
2025-05-19 15:00:00,71.74,71.75,71.63,71.66,44649.0,71.74,71.75,71.63,71.66,44649.0
2025-05-19 15:30:00,71.66,71.94,71.61,71.84,217164.0,71.66,71.94,71.61,71.84,217164.0
2025-05-20 09:30:00,72.06,73.12,71.9,72.97,71422.0,72.06,73.12,71.9,72.97,71422.0
2025-05-20 10:00:00,72.94,73.86,72.89,73.67,169384.0,72.94,73.86,72.89,73.67,169384.0
2025-05-20 10:30:00,73.67,73.74,73.39,73.4,42974.0,73.67,73.74,73.39,73.4,42974.0
2025-05-20 11:00:00,73.39,73.61,73.28,73.61,30436.0,73.39,73.61,73.28,73.61,30436.0
2025-05-20 11:30:00,73.62,73.62,73.45,73.55,38654.0,73.62,73.62,73.45,73.55,38654.0
2025-05-20 12:00:00,73.55,73.64,73.5,73.54,23392.0,73.55,73.64,73.5,73.54,23392.0
2025-05-20 12:30:00,73.53,73.68,73.46,73.62,31563.0,73.53,73.68,73.46,73.62,31563.0
2025-05-20 13:00:00,73.63,73.68,73.39,73.45,23340.0,73.63,73.68,73.39,73.45,23340.0
2025-05-20 13:30:00,73.42,73.57,73.41,73.52,25856.0,73.42,73.57,73.41,73.52,25856.0
2025-05-20 14:00:00,73.51,73.52,73.09,73.09,38582.0,73.51,73.52,73.09,73.09,38582.0
2025-05-20 14:30:00,73.09,73.14,72.96,73.11,33197.0,73.09,73.14,72.96,73.11,33197.0
2025-05-20 15:00:00,73.09,73.12,72.83,72.87,42806.0,73.09,73.12,72.83,72.87,42806.0
2025-05-20 15:30:00,72.88,73.19,72.87,73.16,195428.0,72.88,73.19,72.87,73.16,195428.0
2025-05-21 09:30:00,72.78,73.58,72.5,72.95,64413.0,72.78,73.58,72.5,72.95,64413.0
2025-05-21 10:00:00,72.95,73.34,72.92,73.02,40140.0,72.95,73.34,72.92,73.02,40140.0
2025-05-21 10:30:00,73.03,73.09,72.55,72.79,98086.0,73.03,73.09,72.55,72.79,98086.0
2025-05-21 11:00:00,72.85,73.12,72.66,73.03,242326.0,72.85,73.12,72.66,73.03,242326.0
2025-05-21 11:30:00,73.0,73.24,72.93,73.17,68539.0,73.0,73.24,72.93,73.17,68539.0
2025-05-21 12:00:00,73.17,73.25,73.1,73.17,48180.0,73.17,73.25,73.1,73.17,48180.0
2025-05-21 12:30:00,73.17,73.33,73.11,73.14,47249.0,73.17,73.33,73.11,73.14,47249.0
2025-05-21 13:00:00,73.12,73.21,72.32,72.37,86496.0,73.12,73.21,72.32,72.37,86496.0
2025-05-21 13:30:00,72.32,72.77,72.25,72.41,78613.0,72.32,72.77,72.25,72.41,78613.0
2025-05-21 14:00:00,72.44,72.47,72.04,72.3,88624.0,72.44,72.47,72.04,72.3,88624.0
2025-05-21 14:30:00,72.3,72.48,72.27,72.29,53325.0,72.3,72.48,72.27,72.29,53325.0
2025-05-21 15:00:00,72.28,72.35,71.98,72.02,78954.0,72.28,72.35,71.98,72.02,78954.0
2025-05-21 15:30:00,72.03,72.22,71.91,72.12,263579.0,72.03,72.22,71.91,72.12,263579.0
2025-05-22 09:30:00,72.03,72.2,71.59,71.63,63005.0,72.03,72.2,71.59,71.63,63005.0
2025-05-22 10:00:00,71.72,71.94,71.57,71.65,69688.0,71.72,71.94,71.57,71.65,69688.0
2025-05-22 10:30:00,71.69,71.71,71.11,71.28,43871.0,71.69,71.71,71.11,71.28,43871.0
2025-05-22 11:00:00,71.28,71.55,71.23,71.35,24759.0,71.28,71.55,71.23,71.35,24759.0
2025-05-22 11:30:00,71.33,71.77,71.33,71.63,29117.0,71.33,71.77,71.33,71.63,29117.0
2025-05-22 12:00:00,71.61,71.92,71.56,71.6,66073.0,71.61,71.92,71.56,71.6,66073.0
2025-05-22 12:30:00,71.56,71.59,71.26,71.37,24035.0,71.56,71.59,71.26,71.37,24035.0
2025-05-22 13:00:00,71.36,71.47,71.28,71.41,33041.0,71.36,71.47,71.28,71.41,33041.0
2025-05-22 13:30:00,71.4,71.56,71.39,71.56,31413.0,71.4,71.56,71.39,71.56,31413.0
2025-05-22 14:00:00,71.55,71.74,71.45,71.62,53039.0,71.55,71.74,71.45,71.62,53039.0
2025-05-22 14:30:00,71.65,71.68,71.5,71.6,26316.0,71.65,71.68,71.5,71.6,26316.0
2025-05-22 15:00:00,71.61,71.74,71.45,71.73,55529.0,71.61,71.74,71.45,71.73,55529.0
2025-05-22 15:30:00,71.75,71.8,71.27,71.33,230072.0,71.75,71.8,71.27,71.33,230072.0
2025-05-23 09:30:00,70.73,71.4,70.41,71.35,106052.0,70.73,71.4,70.41,71.35,106052.0
2025-05-23 10:00:00,71.27,71.59,71.26,71.43,114400.0,71.27,71.59,71.26,71.43,114400.0
2025-05-23 10:30:00,71.43,71.63,71.31,71.56,88039.0,71.43,71.63,71.31,71.56,88039.0
2025-05-23 11:00:00,71.56,71.68,71.49,71.63,94599.0,71.56,71.68,71.49,71.63,94599.0
2025-05-23 11:30:00,71.68,71.87,71.66,71.78,75023.0,71.68,71.87,71.66,71.78,75023.0
2025-05-23 12:00:00,71.78,71.85,71.48,71.5,41920.0,71.78,71.85,71.48,71.5,41920.0
2025-05-23 12:30:00,71.46,71.65,71.35,71.6,23628.0,71.46,71.65,71.35,71.6,23628.0
2025-05-23 13:00:00,71.58,71.6,71.45,71.52,12472.0,71.58,71.6,71.45,71.52,12472.0
2025-05-23 13:30:00,71.48,71.5,71.13,71.28,30727.0,71.48,71.5,71.13,71.28,30727.0
2025-05-23 14:00:00,71.28,71.59,71.24,71.59,37754.0,71.28,71.59,71.24,71.59,37754.0
2025-05-23 14:30:00,71.6,71.79,71.55,71.73,20228.0,71.6,71.79,71.55,71.73,20228.0
2025-05-23 15:00:00,71.73,71.9,71.54,71.84,87031.0,71.73,71.9,71.54,71.84,87031.0
2025-05-23 15:30:00,71.84,71.95,71.6,71.66,140640.0,71.84,71.95,71.6,71.66,140640.0
2025-05-27 09:30:00,71.98,74.32,71.94,73.86,133098.0,71.98,74.32,71.94,73.86,133098.0
2025-05-27 10:00:00,73.86,74.66,73.75,73.99,119739.0,73.86,74.66,73.75,73.99,119739.0
2025-05-27 10:30:00,73.99,74.26,73.93,73.97,73708.0,73.99,74.26,73.93,73.97,73708.0
2025-05-27 11:00:00,73.98,74.57,73.85,74.56,82135.0,73.98,74.57,73.85,74.56,82135.0
2025-05-27 11:30:00,74.58,74.59,74.01,74.08,26080.0,74.58,74.59,74.01,74.08,26080.0
2025-05-27 12:00:00,74.05,74.12,73.94,73.99,58481.0,74.05,74.12,73.94,73.99,58481.0
2025-05-27 12:30:00,73.98,74.21,73.82,74.2,66679.0,73.98,74.21,73.82,74.2,66679.0
2025-05-27 13:00:00,74.18,74.19,73.96,74.01,48448.0,74.18,74.19,73.96,74.01,48448.0
2025-05-27 13:30:00,74.01,74.18,74.0,74.16,41195.0,74.01,74.18,74.0,74.16,41195.0
2025-05-27 14:00:00,74.17,74.25,73.97,74.0,60141.0,74.17,74.25,73.97,74.0,60141.0
2025-05-27 14:30:00,74.01,74.11,73.88,73.94,26042.0,74.01,74.11,73.88,73.94,26042.0
2025-05-27 15:00:00,73.93,74.01,73.6,73.6,61042.0,73.93,74.01,73.6,73.6,61042.0
2025-05-27 15:30:00,73.62,73.81,73.56,73.65,245320.0,73.62,73.81,73.56,73.65,245320.0
2025-05-28 09:30:00,73.46,73.85,73.4,73.45,34093.0,73.46,73.85,73.4,73.45,34093.0
2025-05-28 10:00:00,73.45,73.48,73.23,73.39,30249.0,73.45,73.48,73.23,73.39,30249.0
2025-05-28 10:30:00,73.36,73.6,73.21,73.53,17375.0,73.36,73.6,73.21,73.53,17375.0
2025-05-28 11:00:00,73.56,73.79,73.47,73.48,18314.0,73.56,73.79,73.47,73.48,18314.0
2025-05-28 11:30:00,73.46,73.61,73.42,73.45,14499.0,73.46,73.61,73.42,73.45,14499.0
2025-05-28 12:00:00,73.45,73.57,73.43,73.55,15988.0,73.45,73.57,73.43,73.55,15988.0
2025-05-28 12:30:00,73.56,73.67,73.53,73.56,22241.0,73.56,73.67,73.53,73.56,22241.0
2025-05-28 13:00:00,73.56,73.62,73.51,73.56,15901.0,73.56,73.62,73.51,73.56,15901.0
2025-05-28 13:30:00,73.53,73.54,73.32,73.33,14497.0,73.53,73.54,73.32,73.33,14497.0
2025-05-28 14:00:00,73.33,73.48,73.33,73.39,32299.0,73.33,73.48,73.33,73.39,32299.0
2025-05-28 14:30:00,73.42,73.46,73.12,73.39,21035.0,73.42,73.46,73.12,73.39,21035.0
2025-05-28 15:00:00,73.36,73.59,73.36,73.49,24781.0,73.36,73.59,73.36,73.49,24781.0
2025-05-28 15:30:00,73.5,73.62,73.25,73.42,95863.0,73.5,73.62,73.25,73.42,95863.0
2025-05-29 09:30:00,73.38,73.71,73.03,73.61,41912.0,73.38,73.71,73.03,73.61,41912.0
2025-05-29 10:00:00,73.61,73.72,73.18,73.59,40459.0,73.61,73.72,73.18,73.59,40459.0
2025-05-29 10:30:00,73.63,73.63,73.24,73.5,19214.0,73.63,73.63,73.24,73.5,19214.0
2025-05-29 11:00:00,73.49,73.5,73.17,73.31,15281.0,73.49,73.5,73.17,73.31,15281.0
2025-05-29 11:30:00,73.33,73.34,72.98,73.01,26163.0,73.33,73.34,72.98,73.01,26163.0
2025-05-29 12:00:00,72.99,73.54,72.92,73.38,24911.0,72.99,73.54,72.92,73.38,24911.0
2025-05-29 12:30:00,73.38,73.43,72.92,73.24,38119.0,73.38,73.43,72.92,73.24,38119.0
2025-05-29 13:00:00,73.24,73.26,72.88,72.9,32532.0,73.24,73.26,72.88,72.9,32532.0
2025-05-29 13:30:00,72.88,72.92,72.73,72.76,23741.0,72.88,72.92,72.73,72.76,23741.0
2025-05-29 14:00:00,72.79,72.9,72.66,72.75,24873.0,72.79,72.9,72.66,72.75,24873.0
2025-05-29 14:30:00,72.74,72.8,72.59,72.66,36254.0,72.74,72.8,72.59,72.66,36254.0
2025-05-29 15:00:00,72.65,72.7,72.27,72.43,65428.0,72.65,72.7,72.27,72.43,65428.0
2025-05-29 15:30:00,72.44,72.51,71.7,71.99,310280.0,72.44,72.51,71.7,71.99,310280.0
2025-05-30 09:30:00,73.74,74.0,70.71,70.83,90942.0,73.74,74.0,70.71,70.83,90942.0
2025-05-30 10:00:00,70.89,71.31,70.74,71.19,82741.0,70.89,71.31,70.74,71.19,82741.0
2025-05-30 10:30:00,71.19,71.58,70.95,71.25,116232.0,71.19,71.58,70.95,71.25,116232.0
2025-05-30 11:00:00,71.24,71.27,70.81,70.91,90646.0,71.24,71.27,70.81,70.91,90646.0
2025-05-30 11:30:00,70.88,70.9,70.07,70.18,83502.0,70.88,70.9,70.07,70.18,83502.0
2025-05-30 12:00:00,70.21,70.36,69.97,69.99,98597.0,70.21,70.36,69.97,69.99,98597.0
2025-05-30 12:30:00,69.98,70.15,69.86,70.07,87790.0,69.98,70.15,69.86,70.07,87790.0
2025-05-30 13:00:00,70.02,70.1,69.83,69.94,102232.0,70.02,70.1,69.83,69.94,102232.0
2025-05-30 13:30:00,69.94,70.02,69.65,69.65,74696.0,69.94,70.02,69.65,69.65,74696.0
2025-05-30 14:00:00,69.65,70.05,69.61,70.05,118085.0,69.65,70.05,69.61,70.05,118085.0
2025-05-30 14:30:00,70.05,70.06,69.85,70.0,125896.0,70.05,70.06,69.85,70.0,125896.0
2025-05-30 15:00:00,70.0,70.38,69.87,70.35,126448.0,70.0,70.38,69.87,70.35,126448.0
2025-05-30 15:30:00,70.34,70.34,69.79,69.95,301986.0,70.34,70.34,69.79,69.95,301986.0
2025-06-02 09:30:00,69.59,69.94,68.63,68.8,241730.0,69.59,69.94,68.63,68.8,241730.0
2025-06-02 10:00:00,68.86,69.34,68.76,69.26,119528.0,68.86,69.34,68.76,69.26,119528.0
2025-06-02 10:30:00,69.24,69.32,68.9,69.16,102203.0,69.24,69.32,68.9,69.16,102203.0
2025-06-02 11:00:00,69.17,69.43,69.13,69.27,67196.0,69.17,69.43,69.13,69.27,67196.0
2025-06-02 11:30:00,69.24,69.55,69.03,69.53,83356.0,69.24,69.55,69.03,69.53,83356.0
2025-06-02 12:00:00,69.56,69.62,69.48,69.58,73723.0,69.56,69.62,69.48,69.58,73723.0
2025-06-02 12:30:00,69.58,69.65,69.35,69.44,73149.0,69.58,69.65,69.35,69.44,73149.0
2025-06-02 13:00:00,69.44,69.58,69.35,69.52,38007.0,69.44,69.58,69.35,69.52,38007.0
2025-06-02 13:30:00,69.52,69.6,69.42,69.5,134064.0,69.52,69.6,69.42,69.5,134064.0
2025-06-02 14:00:00,69.5,69.57,69.21,69.39,77786.0,69.5,69.57,69.21,69.39,77786.0
2025-06-02 14:30:00,69.38,69.62,69.31,69.59,71537.0,69.38,69.62,69.31,69.59,71537.0
2025-06-02 15:00:00,69.59,69.61,69.49,69.51,82244.0,69.59,69.61,69.49,69.51,82244.0
2025-06-02 15:30:00,69.51,69.65,69.41,69.55,250532.0,69.51,69.65,69.41,69.55,250532.0
2025-06-03 09:30:00,69.44,70.02,69.08,69.44,130180.0,69.44,70.02,69.08,69.44,130180.0
2025-06-03 10:00:00,69.36,69.84,69.21,69.81,157776.0,69.36,69.84,69.21,69.81,157776.0
2025-06-03 10:30:00,69.86,70.21,69.73,70.06,83721.0,69.86,70.21,69.73,70.06,83721.0
2025-06-03 11:00:00,70.06,70.38,69.99,70.28,87275.0,70.06,70.38,69.99,70.28,87275.0
2025-06-03 11:30:00,70.3,70.63,70.3,70.57,38799.0,70.3,70.63,70.3,70.57,38799.0
2025-06-03 12:00:00,70.57,70.76,70.52,70.59,68412.0,70.57,70.76,70.52,70.59,68412.0
2025-06-03 12:30:00,70.59,70.99,70.54,70.97,45538.0,70.59,70.99,70.54,70.97,45538.0
2025-06-03 13:00:00,70.93,70.94,70.81,70.81,43169.0,70.93,70.94,70.81,70.81,43169.0
2025-06-03 13:30:00,70.81,70.91,70.71,70.86,56140.0,70.81,70.91,70.71,70.86,56140.0
2025-06-03 14:00:00,70.87,71.05,70.76,70.99,42636.0,70.87,71.05,70.76,70.99,42636.0
2025-06-03 14:30:00,70.99,71.04,70.86,70.94,65278.0,70.99,71.04,70.86,70.94,65278.0
2025-06-03 15:00:00,70.95,70.96,70.59,70.75,72731.0,70.95,70.96,70.59,70.75,72731.0
2025-06-03 15:30:00,70.75,70.83,70.41,70.55,324855.0,70.75,70.83,70.41,70.55,324855.0
2025-06-04 09:30:00,70.49,71.11,69.9,70.59,54441.0,70.49,71.11,69.9,70.59,54441.0
2025-06-04 10:00:00,70.52,70.66,70.07,70.52,31650.0,70.52,70.66,70.07,70.52,31650.0
2025-06-04 10:30:00,70.56,70.67,70.38,70.52,38385.0,70.56,70.67,70.38,70.52,38385.0
2025-06-04 11:00:00,70.51,71.1,70.45,71.05,46620.0,70.51,71.1,70.45,71.05,46620.0
2025-06-04 11:30:00,71.05,71.12,70.95,71.11,15958.0,71.05,71.12,70.95,71.11,15958.0
2025-06-04 12:00:00,71.11,71.12,70.97,71.02,13018.0,71.11,71.12,70.97,71.02,13018.0
2025-06-04 12:30:00,71.01,71.18,70.93,71.14,18213.0,71.01,71.18,70.93,71.14,18213.0
2025-06-04 13:00:00,71.14,71.24,71.09,71.17,27114.0,71.14,71.24,71.09,71.17,27114.0
2025-06-04 13:30:00,71.17,71.31,71.13,71.13,43877.0,71.17,71.31,71.13,71.13,43877.0
2025-06-04 14:00:00,71.13,71.22,70.98,70.98,29589.0,71.13,71.22,70.98,70.98,29589.0
2025-06-04 14:30:00,71.0,71.0,70.67,70.7,33023.0,71.0,71.0,70.67,70.7,33023.0
2025-06-04 15:00:00,70.7,70.75,70.56,70.65,57146.0,70.7,70.75,70.56,70.65,57146.0
2025-06-04 15:30:00,70.65,70.68,70.35,70.39,216293.0,70.65,70.68,70.35,70.39,216293.0
2025-06-05 09:30:00,70.53,70.73,70.17,70.36,25375.0,70.53,70.73,70.17,70.36,25375.0
2025-06-05 10:00:00,70.4,70.92,70.36,70.83,42094.0,70.4,70.92,70.36,70.83,42094.0
2025-06-05 10:30:00,70.77,70.81,70.52,70.56,23005.0,70.77,70.81,70.52,70.56,23005.0
2025-06-05 11:00:00,70.61,70.79,70.44,70.44,21117.0,70.61,70.79,70.44,70.44,21117.0
2025-06-05 11:30:00,70.46,70.68,70.44,70.66,28924.0,70.46,70.68,70.44,70.66,28924.0
2025-06-05 12:00:00,70.67,70.81,70.67,70.75,27172.0,70.67,70.81,70.67,70.75,27172.0
2025-06-05 12:30:00,70.77,70.88,70.59,70.65,18162.0,70.77,70.88,70.59,70.65,18162.0
2025-06-05 13:00:00,70.61,70.82,70.56,70.82,26111.0,70.61,70.82,70.56,70.82,26111.0
2025-06-05 13:30:00,70.81,70.9,70.68,70.71,21402.0,70.81,70.9,70.68,70.71,21402.0
2025-06-05 14:00:00,70.7,70.75,70.34,70.48,25686.0,70.7,70.75,70.34,70.48,25686.0
2025-06-05 14:30:00,70.5,70.58,70.42,70.5,25123.0,70.5,70.58,70.42,70.5,25123.0
2025-06-05 15:00:00,70.54,70.57,70.11,70.22,33161.0,70.54,70.57,70.11,70.22,33161.0
2025-06-05 15:30:00,70.25,70.64,70.25,70.47,91783.0,70.25,70.64,70.25,70.47,91783.0
2025-06-06 09:30:00,71.12,71.29,70.9,70.99,56588.0,71.12,71.29,70.9,70.99,56588.0
2025-06-06 10:00:00,71.06,71.14,70.93,71.02,78342.0,71.06,71.14,70.93,71.02,78342.0
2025-06-06 10:30:00,71.0,71.16,70.93,71.16,29187.0,71.0,71.16,70.93,71.16,29187.0
2025-06-06 11:00:00,71.12,71.29,70.97,71.2,39009.0,71.12,71.29,70.97,71.2,39009.0
2025-06-06 11:30:00,71.18,71.27,71.13,71.16,30584.0,71.18,71.27,71.13,71.16,30584.0
2025-06-06 12:00:00,71.14,71.23,71.02,71.03,22989.0,71.14,71.23,71.02,71.03,22989.0
2025-06-06 12:30:00,71.01,71.06,70.72,70.75,15502.0,71.01,71.06,70.72,70.75,15502.0
2025-06-06 13:00:00,70.76,70.79,70.46,70.46,17879.0,70.76,70.79,70.46,70.46,17879.0
2025-06-06 13:30:00,70.47,70.49,70.27,70.37,22026.0,70.47,70.49,70.27,70.37,22026.0
2025-06-06 14:00:00,70.39,70.44,70.33,70.34,21215.0,70.39,70.44,70.33,70.34,21215.0
2025-06-06 14:30:00,70.35,70.45,70.3,70.33,23014.0,70.35,70.45,70.3,70.33,23014.0
2025-06-06 15:00:00,70.34,70.54,70.28,70.38,43069.0,70.34,70.54,70.28,70.38,43069.0
2025-06-06 15:30:00,70.4,70.48,70.27,70.4,168502.0,70.4,70.48,70.27,70.4,168502.0
2025-06-09 09:30:00,70.37,70.55,69.62,69.81,85397.0,70.37,70.55,69.62,69.81,85397.0
2025-06-09 10:00:00,69.78,70.81,69.77,70.71,33451.0,69.78,70.81,69.77,70.71,33451.0
2025-06-09 10:30:00,70.74,70.82,70.52,70.73,33541.0,70.74,70.82,70.52,70.73,33541.0
2025-06-09 11:00:00,70.75,71.34,70.75,71.28,30062.0,70.75,71.34,70.75,71.28,30062.0
2025-06-09 11:30:00,71.28,71.53,71.26,71.42,39997.0,71.28,71.53,71.26,71.42,39997.0
2025-06-09 12:00:00,71.44,71.61,71.4,71.55,19888.0,71.44,71.61,71.4,71.55,19888.0
2025-06-09 12:30:00,71.57,71.8,71.44,71.48,50533.0,71.57,71.8,71.44,71.48,50533.0
2025-06-09 13:00:00,71.48,71.59,71.34,71.39,26482.0,71.48,71.59,71.34,71.39,26482.0
2025-06-09 13:30:00,71.4,71.54,71.4,71.45,15740.0,71.4,71.54,71.4,71.45,15740.0
2025-06-09 14:00:00,71.43,71.61,71.39,71.51,23709.0,71.43,71.61,71.39,71.51,23709.0
2025-06-09 14:30:00,71.52,71.54,71.21,71.3,29399.0,71.52,71.54,71.21,71.3,29399.0
2025-06-09 15:00:00,71.3,71.33,71.1,71.2,29347.0,71.3,71.33,71.1,71.2,29347.0
2025-06-09 15:30:00,71.17,71.21,70.82,70.91,150738.0,71.17,71.21,70.82,70.91,150738.0
2025-06-10 09:30:00,71.1,71.3,70.52,70.93,88354.0,71.1,71.3,70.52,70.93,88354.0
2025-06-10 10:00:00,71.0,71.77,70.89,71.69,95981.0,71.0,71.77,70.89,71.69,95981.0
2025-06-10 10:30:00,71.64,72.37,71.61,72.32,46174.0,71.64,72.37,71.61,72.32,46174.0
2025-06-10 11:00:00,72.36,72.54,71.93,72.16,20378.0,72.36,72.54,71.93,72.16,20378.0
2025-06-10 11:30:00,72.15,72.18,71.7,71.7,24547.0,72.15,72.18,71.7,71.7,24547.0
2025-06-10 12:00:00,71.73,71.81,71.56,71.62,14131.0,71.73,71.81,71.56,71.62,14131.0
2025-06-10 12:30:00,71.62,71.69,71.53,71.65,11071.0,71.62,71.69,71.53,71.65,11071.0
2025-06-10 13:00:00,71.62,71.63,71.46,71.46,7969.0,71.62,71.63,71.46,71.46,7969.0
2025-06-10 13:30:00,71.42,71.51,71.34,71.35,23224.0,71.42,71.51,71.34,71.35,23224.0
2025-06-10 14:00:00,71.33,71.33,71.08,71.09,13034.0,71.33,71.33,71.08,71.09,13034.0
2025-06-10 14:30:00,71.09,71.23,71.02,71.12,16844.0,71.09,71.23,71.02,71.12,16844.0
2025-06-10 15:00:00,71.14,71.38,71.12,71.24,23784.0,71.14,71.38,71.12,71.24,23784.0
2025-06-10 15:30:00,71.21,71.39,71.02,71.39,83947.0,71.21,71.39,71.02,71.39,83947.0
2025-06-11 09:30:00,71.41,72.71,70.89,71.58,36470.0,71.41,72.71,70.89,71.58,36470.0
2025-06-11 10:00:00,71.55,71.81,71.5,71.77,35365.0,71.55,71.81,71.5,71.77,35365.0
2025-06-11 10:30:00,71.76,71.78,71.42,71.58,22569.0,71.76,71.78,71.42,71.58,22569.0
2025-06-11 11:00:00,71.61,71.66,71.41,71.44,24891.0,71.61,71.66,71.41,71.44,24891.0
2025-06-11 11:30:00,71.42,71.44,71.32,71.38,19836.0,71.42,71.44,71.32,71.38,19836.0
2025-06-11 12:00:00,71.34,71.34,71.17,71.26,11631.0,71.34,71.34,71.17,71.26,11631.0
2025-06-11 12:30:00,71.31,71.39,71.21,71.3,13712.0,71.31,71.39,71.21,71.3,13712.0
2025-06-11 13:00:00,71.29,71.32,71.2,71.3,18858.0,71.29,71.32,71.2,71.3,18858.0
2025-06-11 13:30:00,71.29,71.29,71.07,71.09,18555.0,71.29,71.29,71.07,71.09,18555.0
2025-06-11 14:00:00,71.11,71.12,70.73,70.96,31012.0,71.11,71.12,70.73,70.96,31012.0
2025-06-11 14:30:00,70.95,71.1,70.87,70.87,22934.0,70.95,71.1,70.87,70.87,22934.0
2025-06-11 15:00:00,70.86,71.06,70.78,70.96,26166.0,70.86,71.06,70.78,70.96,26166.0
2025-06-11 15:30:00,70.95,71.25,70.87,71.14,126233.0,70.95,71.25,70.87,71.14,126233.0
2025-06-12 09:30:00,70.59,71.23,70.32,70.92,50100.0,70.59,71.23,70.32,70.92,50100.0
2025-06-12 10:00:00,70.91,71.26,70.89,71.26,36078.0,70.91,71.26,70.89,71.26,36078.0
2025-06-12 10:30:00,71.23,71.34,71.03,71.03,40103.0,71.23,71.34,71.03,71.03,40103.0
2025-06-12 11:00:00,71.07,71.25,70.87,70.98,26763.0,71.07,71.25,70.87,70.98,26763.0
2025-06-12 11:30:00,70.96,71.02,70.93,71.01,20836.0,70.96,71.02,70.93,71.01,20836.0
2025-06-12 12:00:00,71.0,71.07,70.89,71.0,37217.0,71.0,71.07,70.89,71.0,37217.0
2025-06-12 12:30:00,70.98,71.06,70.91,70.92,20428.0,70.98,71.06,70.91,70.92,20428.0
2025-06-12 13:00:00,70.94,71.11,70.92,70.95,19920.0,70.94,71.11,70.92,70.95,19920.0
2025-06-12 13:30:00,70.95,71.05,70.92,70.98,21641.0,70.95,71.05,70.92,70.98,21641.0
2025-06-12 14:00:00,70.99,71.03,70.92,70.97,24736.0,70.99,71.03,70.92,70.97,24736.0
2025-06-12 14:30:00,70.96,71.08,70.92,71.06,19395.0,70.96,71.08,70.92,71.06,19395.0
2025-06-12 15:00:00,71.06,71.09,70.99,71.09,57237.0,71.06,71.09,70.99,71.09,57237.0
2025-06-12 15:30:00,71.09,71.17,70.82,71.09,220223.0,71.09,71.17,70.82,71.09,220223.0
2025-06-13 09:30:00,70.52,70.7,70.01,70.01,75502.0,70.52,70.7,70.01,70.01,75502.0
2025-06-13 10:00:00,70.08,70.55,70.06,70.2,56408.0,70.08,70.55,70.06,70.2,56408.0
2025-06-13 10:30:00,70.2,70.62,70.2,70.56,21500.0,70.2,70.62,70.2,70.56,21500.0
2025-06-13 11:00:00,70.54,70.69,70.41,70.59,23374.0,70.54,70.69,70.41,70.59,23374.0
2025-06-13 11:30:00,70.59,70.75,70.56,70.67,16764.0,70.59,70.75,70.56,70.67,16764.0
2025-06-13 12:00:00,70.67,70.75,70.61,70.61,19312.0,70.67,70.75,70.61,70.61,19312.0
2025-06-13 12:30:00,70.61,70.67,70.3,70.43,19623.0,70.61,70.67,70.3,70.43,19623.0
2025-06-13 13:00:00,70.44,70.46,70.13,70.17,17673.0,70.44,70.46,70.13,70.17,17673.0
2025-06-13 13:30:00,70.14,70.28,70.11,70.21,17031.0,70.14,70.28,70.11,70.21,17031.0
2025-06-13 14:00:00,70.23,70.33,70.02,70.05,20336.0,70.23,70.33,70.02,70.05,20336.0
2025-06-13 14:30:00,70.05,70.07,69.87,69.9,23353.0,70.05,70.07,69.87,69.9,23353.0
2025-06-13 15:00:00,69.91,70.06,69.62,70.06,50463.0,69.91,70.06,69.62,70.06,50463.0
2025-06-13 15:30:00,70.06,70.28,69.99,70.22,385093.0,70.06,70.28,69.99,70.22,385093.0
2025-06-16 09:30:00,70.51,71.0,70.39,70.74,84698.0,70.51,71.0,70.39,70.74,84698.0
2025-06-16 10:00:00,70.75,71.11,70.68,70.87,80519.0,70.75,71.11,70.68,70.87,80519.0
2025-06-16 10:30:00,70.87,71.16,70.87,70.95,44752.0,70.87,71.16,70.87,70.95,44752.0
2025-06-16 11:00:00,70.92,70.95,70.51,70.63,36408.0,70.92,70.95,70.51,70.63,36408.0
2025-06-16 11:30:00,70.62,70.76,70.51,70.7,37010.0,70.62,70.76,70.51,70.7,37010.0
2025-06-16 12:00:00,70.7,70.82,70.66,70.76,30913.0,70.7,70.82,70.66,70.76,30913.0
2025-06-16 12:30:00,70.76,70.92,70.74,70.91,25575.0,70.76,70.92,70.74,70.91,25575.0
2025-06-16 13:00:00,70.9,71.06,70.89,71.02,34811.0,70.9,71.06,70.89,71.02,34811.0
2025-06-16 13:30:00,71.03,71.05,70.98,71.0,26191.0,71.03,71.05,70.98,71.0,26191.0
2025-06-16 14:00:00,70.99,71.09,70.99,71.02,71350.0,70.99,71.09,70.99,71.02,71350.0
2025-06-16 14:30:00,71.02,71.04,70.87,70.89,18093.0,71.02,71.04,70.87,70.89,18093.0
2025-06-16 15:00:00,70.86,70.89,70.64,70.72,61155.0,70.86,70.89,70.64,70.72,61155.0
2025-06-16 15:30:00,70.71,70.79,70.57,70.79,225870.0,70.71,70.79,70.57,70.79,225870.0
2025-06-17 09:30:00,70.31,70.94,70.21,70.38,62510.0,70.31,70.94,70.21,70.38,62510.0
2025-06-17 10:00:00,70.38,70.84,70.38,70.6,39818.0,70.38,70.84,70.38,70.6,39818.0
2025-06-17 10:30:00,70.6,70.86,70.6,70.66,34479.0,70.6,70.86,70.6,70.66,34479.0
2025-06-17 11:00:00,70.66,70.83,70.64,70.7,32129.0,70.66,70.83,70.64,70.7,32129.0
2025-06-17 11:30:00,70.71,70.81,70.66,70.68,22517.0,70.71,70.81,70.66,70.68,22517.0
2025-06-17 12:00:00,70.71,70.9,70.71,70.83,22113.0,70.71,70.9,70.71,70.83,22113.0
2025-06-17 12:30:00,70.83,70.85,70.64,70.65,18217.0,70.83,70.85,70.64,70.65,18217.0
2025-06-17 13:00:00,70.65,70.76,70.29,70.29,44667.0,70.65,70.76,70.29,70.29,44667.0
2025-06-17 13:30:00,70.32,70.44,70.02,70.11,40383.0,70.32,70.44,70.02,70.11,40383.0
2025-06-17 14:00:00,70.1,70.13,69.94,70.05,46320.0,70.1,70.13,69.94,70.05,46320.0
2025-06-17 14:30:00,70.03,70.06,69.59,69.72,110843.0,70.03,70.06,69.59,69.72,110843.0
2025-06-17 15:00:00,69.72,70.06,69.61,70.02,85202.0,69.72,70.06,69.61,70.02,85202.0
2025-06-17 15:30:00,70.02,70.27,70.01,70.16,223986.0,70.02,70.27,70.01,70.16,223986.0
2025-06-18 09:30:00,70.16,70.44,69.76,70.2,39624.0,70.16,70.44,69.76,70.2,39624.0
2025-06-18 10:00:00,70.16,70.73,70.09,70.7,40627.0,70.16,70.73,70.09,70.7,40627.0
2025-06-18 10:30:00,70.7,70.84,70.68,70.79,31933.0,70.7,70.84,70.68,70.79,31933.0
2025-06-18 11:00:00,70.75,70.96,70.68,70.91,34326.0,70.75,70.96,70.68,70.91,34326.0
2025-06-18 11:30:00,70.92,70.92,70.64,70.65,14612.0,70.92,70.92,70.64,70.65,14612.0
2025-06-18 12:00:00,70.67,70.83,70.67,70.77,10743.0,70.67,70.83,70.67,70.77,10743.0
2025-06-18 12:30:00,70.75,70.9,70.68,70.78,22553.0,70.75,70.9,70.68,70.78,22553.0
2025-06-18 13:00:00,70.75,71.04,70.75,71.02,32552.0,70.75,71.04,70.75,71.02,32552.0
2025-06-18 13:30:00,71.02,71.12,70.92,71.02,22977.0,71.02,71.12,70.92,71.02,22977.0
2025-06-18 14:00:00,71.08,71.23,70.77,71.15,88742.0,71.08,71.23,70.77,71.15,88742.0
2025-06-18 14:30:00,71.12,71.38,70.88,70.91,138124.0,71.12,71.38,70.88,70.91,138124.0
2025-06-18 15:00:00,70.89,71.37,70.85,71.01,168485.0,70.89,71.37,70.85,71.01,168485.0
2025-06-18 15:30:00,71.0,71.38,70.95,71.13,356541.0,71.0,71.38,70.95,71.13,356541.0
2025-06-20 09:30:00,71.73,72.96,71.55,71.94,127621.0,71.73,72.96,71.55,71.94,127621.0
2025-06-20 10:00:00,71.89,72.21,71.69,72.03,48654.0,71.89,72.21,71.69,72.03,48654.0
2025-06-20 10:30:00,71.99,72.04,71.71,71.89,27561.0,71.99,72.04,71.71,71.89,27561.0
2025-06-20 11:00:00,71.85,72.07,71.72,71.95,58706.0,71.85,72.07,71.72,71.95,58706.0
2025-06-20 11:30:00,71.95,72.12,71.9,71.97,24741.0,71.95,72.12,71.9,71.97,24741.0
2025-06-20 12:00:00,71.95,72.04,71.87,71.88,22735.0,71.95,72.04,71.87,71.88,22735.0
2025-06-20 12:30:00,71.91,71.91,71.65,71.71,23781.0,71.91,71.91,71.65,71.71,23781.0
2025-06-20 13:00:00,71.73,71.75,71.34,71.45,38982.0,71.73,71.75,71.34,71.45,38982.0
2025-06-20 13:30:00,71.43,71.48,71.35,71.39,27750.0,71.43,71.48,71.35,71.39,27750.0
2025-06-20 14:00:00,71.39,71.85,71.29,71.84,34633.0,71.39,71.85,71.29,71.84,34633.0
2025-06-20 14:30:00,71.84,72.72,71.82,71.89,67969.0,71.84,72.72,71.82,71.89,67969.0
2025-06-20 15:00:00,71.86,72.05,71.72,71.76,54093.0,71.86,72.05,71.72,71.76,54093.0
2025-06-20 15:30:00,71.78,72.2,71.67,71.99,515463.0,71.78,72.2,71.67,71.99,515463.0